Options Chain for VERALTO CORP COM SHS (VLTO) - $96.04 as of 3/31/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.90 | 44.70 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 60.00 | 35.80 | 39.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 65.00 | 30.80 | 34.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 70.00 | 25.60 | 30.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 75.00 | 21.00 | 25.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 80.00 | 16.40 | 19.60 | 22.65 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:52 PM EST |
| 85.00 | 11.20 | 14.20 | 20.20 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.99 | 0.00 | -0.01 | 11/6/2024 | 3/31/2025 2:58:52 PM EST |
| 90.00 | 7.00 | 9.00 | % | 0 | 0 | 0.40 | 0.93 | 0.03 | -0.03 | 3/31/2025 2:58:52 PM EST | |||
| 95.00 | 2.10 | 3.90 | 5.30 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.69 | 0.07 | -0.06 | 2/19/2025 | 3/31/2025 2:58:52 PM EST |
| 100.00 | 0.65 | 1.60 | 0.66 | 0.00 | 0.00% | 0 | 1,788 | 0.29 | 0.30 | 0.07 | -0.05 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 105.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 717 | 0.47 | 0.06 | 0.03 | -0.02 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 110.00 | 0.00 | 1.40 | 0.22 | 0.00 | 0.00% | 0 | 277 | 0.50 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:52 PM EST |
| 120.00 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 125.00 | 0.00 | 2.35 | 0.28 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 2:58:52 PM EST |
| 130.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/31/2025 2:58:52 PM EST |
| 135.00 | 0.00 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 2:58:52 PM EST |
| 140.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 37 | 1.10 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:52 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 3/31/2025 2:58:52 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 65.00 | 0.00 | 1.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:52 PM EST |
| 80.00 | 0.00 | 1.40 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 2:58:52 PM EST |
| 85.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.01 | 0.00 | -0.01 | 10/2/2024 | 3/31/2025 2:58:52 PM EST |
| 90.00 | 0.00 | 1.20 | 0.22 | 0.00 | 0.00% | 0 | 2,049 | 0.41 | -0.07 | 0.03 | -0.03 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 95.00 | 0.75 | 1.20 | 1.49 | +0.46 | +44.66% | 5 | 262 | 0.24 | -0.31 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 100.00 | 2.20 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 405 | 0.20 | -0.70 | 0.07 | -0.05 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 105.00 | 5.70 | 9.10 | 7.60 | 0.00 | 0.00% | 0 | 41 | 0.53 | -0.94 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 110.00 | 11.20 | 14.10 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:58:52 PM EST |
| 115.00 | 16.00 | 19.10 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 2:58:52 PM EST |
| 120.00 | 20.90 | 24.10 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:58:52 PM EST |
| 125.00 | 25.30 | 29.80 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 3/31/2025 2:58:52 PM EST |
| 130.00 | 30.50 | 34.60 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 3/31/2025 2:58:52 PM EST |
| 135.00 | 35.50 | 39.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 140.00 | 40.50 | 44.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 145.00 | 45.50 | 49.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 150.00 | 50.50 | 54.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 155.00 | 55.50 | 59.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 160.00 | 60.50 | 64.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |