Options Chain for VERALTO CORP COM SHS (VLTO) - $94.12 as of 4/26/2024 9:58:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.30 | 51.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 42.40 | 46.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 37.40 | 41.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 32.40 | 37.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 27.60 | 32.00 | 24.70 | 0.00 | 0.00% | 0 | 18 | 1.44 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 22.30 | 27.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 17.40 | 21.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 12.40 | 17.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 9.20 | 10.70 | 5.50 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.93 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 3.00 | 5.20 | 4.94 | +0.94 | +23.50% | 1 | 52 | 0.27 | 0.79 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 1.75 | 1.90 | 1.85 | +0.35 | +23.34% | 16 | 128 | 0.23 | 0.46 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 0.35 | 0.45 | 0.38 | -0.07 | -15.56% | 55 | 376 | 0.23 | 0.15 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 1 | 55 | 0.35 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 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 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 5 | 19 | 0.38 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 0.10 | 0.20 | 0.10 | -0.80 | -88.89% | 13 | 87 | 0.28 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 0.55 | 0.70 | 0.85 | -0.50 | -37.04% | 3 | 97 | 0.24 | -0.21 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 2.30 | 2.50 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.54 | 0.08 | -0.05 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 5.40 | 8.00 | % | 0 | 0 | 0.35 | -0.85 | 0.05 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 105.00 | 9.00 | 12.80 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 14.00 | 18.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 18.90 | 22.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 24.00 | 27.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 29.60 | 32.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 33.70 | 37.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |