Options Chain for VERALTO CORP COM SHS (VLTO) - $99.50 as of 10/29/2025 9:26:00 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 | 42.80 | 45.50 | 44.15 | % | 0.80 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 60.00 | 37.80 | 40.50 | 39.15 | % | 0.65 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 65.00 | 32.40 | 36.10 | 34.25 | % | 0.53 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 70.00 | 27.30 | 31.10 | 29.20 | % | 0.42 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 75.00 | 23.10 | 25.40 | 24.25 | % | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 80.00 | 18.10 | 20.40 | 19.25 | % | 0.24 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 85.00 | 13.20 | 15.60 | 14.40 | % | 0.17 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 90.00 | 8.40 | 10.70 | 9.55 | % | 0.11 | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 95.00 | 3.20 | 6.20 | 4.70 | % | 0.05 | 0 | 0 | 0.35 | 0.84 | 0.05 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 100.00 | 1.40 | 2.25 | 1.83 | 1.85 | % | 0.02 | 5 | 0 | 0.18 | 0.52 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 105.00 | 0.15 | 2.80 | 1.48 | 1.10 | -0.86 | -43.88% | 0.01 | 1 | 7 | 0.31 | 0.19 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 0.12 | -1.08 | -90.00% | 0.01 | 3 | 173 | 0.45 | 0.04 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.72 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.03 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.31 | -0.16 | 0.05 | -0.05 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 100.00 | 1.35 | 3.90 | 2.63 | 1.56 | -0.12 | -7.15% | 0.03 | 5 | 30 | 0.26 | -0.48 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 105.00 | 5.10 | 7.30 | 6.20 | 5.18 | +1.18 | +29.50% | 0.06 | 1 | 2 | 0.39 | -0.81 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 9.70 | 12.80 | 11.25 | 8.65 | +0.71 | +8.95% | 0.10 | 2 | 2 | 0.53 | -0.96 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 115.00 | 14.60 | 17.20 | 15.90 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 120.00 | 19.70 | 22.00 | 20.85 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 125.00 | 24.70 | 27.20 | 25.95 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 130.00 | 29.60 | 32.20 | 30.90 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 135.00 | 34.60 | 37.20 | 35.90 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 140.00 | 39.40 | 42.20 | 40.80 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 145.00 | 44.40 | 47.20 | 45.80 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 150.00 | 49.50 | 52.10 | 50.80 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 155.00 | 54.60 | 57.20 | 55.90 | % | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 160.00 | 59.60 | 62.20 | 60.90 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |