Options Chain for VERALTO CORP COM SHS (VLTO) - $111.10 as of 10/30/2026 8:54:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 59.70 | 63.30 | 61.50 | % | 1.23 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 55.00 | 54.50 | 58.40 | 56.45 | % | 1.03 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 60.00 | 49.60 | 53.40 | 51.50 | % | 0.86 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 65.00 | 44.90 | 48.30 | 46.60 | % | 0.72 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 70.00 | 39.90 | 43.30 | 41.60 | % | 0.59 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 75.00 | 34.80 | 38.40 | 36.60 | % | 0.49 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 80.00 | 29.70 | 33.40 | 31.55 | % | 0.39 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 85.00 | 26.00 | 28.40 | 27.20 | % | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 90.00 | 21.00 | 23.20 | 22.10 | 7.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:56 PM EST |
| 95.00 | 16.10 | 18.20 | 17.15 | 17.99 | +8.52 | +89.97% | 0.18 | 19 | 20 | 0.58 | 0.99 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 100.00 | 11.30 | 13.40 | 12.35 | 13.18 | +5.98 | +83.06% | 0.12 | 18 | 29 | 0.48 | 0.95 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 105.00 | 6.80 | 7.50 | 7.15 | 7.93 | +5.68 | +252.45% | 0.07 | 2 | 39 | 0.41 | 0.87 | 0.03 | -0.06 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 110.00 | 2.70 | 5.10 | 3.90 | 4.99 | +3.92 | +366.36% | 0.04 | 14 | 577 | 0.25 | 0.64 | 0.06 | -0.08 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 115.00 | 0.85 | 2.00 | 1.43 | 1.88 | +1.63 | +652.00% | 0.01 | 25 | 5 | 0.24 | 0.33 | 0.06 | -0.07 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 120.00 | 0.15 | 0.95 | 0.55 | 0.77 | % | 0.00 | 9 | 0 | 0.26 | 0.10 | 0.03 | -0.03 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.05 | 0.53 | 0.08 | % | 0.00 | 1 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.39 | -86.67% | 0.00 | 2 | 301 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | -0.01 | 0.00 | -0.04 | 10/19/2026 | 10/30/2026 3:59:56 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.13 | -1.87 | -93.50% | 0.00 | 18 | 19 | 0.31 | -0.05 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.52 | -0.13 | 0.03 | -0.06 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 110.00 | 0.60 | 3.10 | 1.85 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.36 | 0.06 | -0.08 | 10/19/2026 | 10/30/2026 3:59:56 PM EST |
| 115.00 | 3.20 | 5.50 | 4.35 | 4.70 | % | 0.04 | 22 | 0 | 0.30 | -0.67 | 0.06 | -0.07 | 10/30/2026 | 10/30/2026 3:59:56 PM EST | |
| 120.00 | 7.10 | 9.30 | 8.20 | 18.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.35 | -0.90 | 0.03 | -0.03 | 10/15/2026 | 10/30/2026 3:59:56 PM EST |
| 125.00 | 12.00 | 14.20 | 13.10 | % | 0.10 | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 130.00 | 16.70 | 19.20 | 17.95 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 135.00 | 21.70 | 24.30 | 23.00 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 140.00 | 27.00 | 29.30 | 28.15 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST |