Options Chain for VERALTO CORP COM SHS (VLTO) - $101.24 as of 5/30/2025 6:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.20 | 58.20 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 50.00 | 49.20 | 53.10 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 55.00 | 44.10 | 48.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 60.00 | 39.00 | 43.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 65.00 | 34.10 | 38.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 29.30 | 33.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 24.20 | 28.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 19.50 | 23.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 85.00 | 14.40 | 18.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 9.50 | 13.40 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.94 | 0.02 | -0.02 | 4/21/2025 | 5/30/2025 4:00:02 PM EST |
| 95.00 | 6.50 | 8.30 | 6.60 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.84 | 0.04 | -0.04 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 100.00 | 2.55 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 45 | 0.22 | 0.60 | 0.07 | -0.05 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.60 | 0.65 | +0.03 | +4.84% | 8 | 63 | 0.21 | 0.26 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.07 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.05 | 1.08 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 0.05 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,027 | 0.32 | -0.06 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 95.00 | 0.30 | 0.80 | 0.50 | -0.33 | -39.76% | 23 | 27 | 0.27 | -0.16 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 100.00 | 0.60 | 2.35 | 1.70 | 0.00 | 0.00% | 0 | 31 | 0.22 | -0.40 | 0.07 | -0.05 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 105.00 | 2.90 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.74 | 0.06 | -0.04 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 110.00 | 7.30 | 11.10 | % | 0 | 0 | 0.33 | -0.93 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 115.00 | 12.10 | 15.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 120.00 | 17.10 | 20.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 125.00 | 22.10 | 26.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 130.00 | 27.30 | 31.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 135.00 | 32.10 | 35.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |