Options Chain for VERALTO CORP COM SHS (VLTO) - $93.98 as of 2/20/2026 5:42:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.10 | 40.30 | 38.20 | % | 0.69 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 60.00 | 31.30 | 35.30 | 33.30 | % | 0.55 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 65.00 | 26.20 | 30.30 | 28.25 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 70.00 | 21.20 | 25.30 | 23.25 | % | 0.33 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 75.00 | 16.30 | 20.30 | 18.30 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 80.00 | 12.40 | 14.70 | 13.55 | % | 0.17 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 85.00 | 7.80 | 9.80 | 8.80 | % | 0.10 | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.04 | 2/20/2026 4:00:00 PM EST | |||
| 90.00 | 3.80 | 5.00 | 4.40 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.22 | 0.71 | 0.05 | -0.05 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 95.00 | 0.85 | 3.40 | 2.13 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.27 | 0.43 | 0.06 | -0.05 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 100.00 | 0.20 | 0.60 | 0.40 | 0.28 | -0.17 | -37.78% | 0.00 | 25 | 15 | 0.22 | 0.17 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | 0.05 | 0.02 | -0.01 | 2/5/2026 | 2/20/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.09 | 0.02 | -0.04 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 90.00 | 0.10 | 3.30 | 1.70 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.29 | -0.29 | 0.05 | -0.05 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 95.00 | 2.75 | 4.20 | 3.48 | 3.25 | +0.55 | +20.37% | 0.04 | 1 | 1 | 0.25 | -0.57 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 100.00 | 5.80 | 8.40 | 7.10 | % | 0.07 | 0 | 0 | 0.40 | -0.83 | 0.04 | -0.03 | 2/20/2026 4:00:00 PM EST | |||
| 105.00 | 10.40 | 13.50 | 11.95 | % | 0.11 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 110.00 | 15.10 | 19.10 | 17.10 | % | 0.16 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 115.00 | 20.10 | 24.10 | 22.10 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 120.00 | 25.10 | 29.00 | 27.05 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 125.00 | 30.10 | 34.20 | 32.15 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 130.00 | 35.10 | 39.10 | 37.10 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 135.00 | 40.10 | 44.10 | 42.10 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 140.00 | 45.10 | 49.10 | 47.10 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 145.00 | 50.10 | 54.10 | 52.10 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 150.00 | 55.10 | 59.10 | 57.10 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST |