Options Chain for VERALTO CORP COM SHS (VLTO) - $103.27 as of 7/25/2025 12:15:56 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 | 47.00 | 50.60 | 48.80 | % | 0.89 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
60.00 | 42.00 | 45.60 | 43.80 | % | 0.73 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
65.00 | 36.60 | 40.70 | 38.65 | % | 0.59 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
70.00 | 31.60 | 35.60 | 33.60 | % | 0.48 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
75.00 | 27.80 | 29.80 | 28.80 | % | 0.38 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
80.00 | 22.00 | 24.90 | 23.45 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
85.00 | 17.50 | 20.00 | 18.75 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:44:04 PM EST | |||
90.00 | 12.20 | 14.90 | 13.55 | % | 0.15 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.02 | 7/25/2025 12:44:04 PM EST | |||
95.00 | 8.80 | 9.90 | 9.35 | 8.29 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.38 | 0.90 | 0.02 | -0.04 | 7/17/2025 | 7/25/2025 12:44:04 PM EST |
100.00 | 4.50 | 5.10 | 4.80 | 4.90 | +0.20 | +4.26% | 0.05 | 1 | 4 | 0.28 | 0.72 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
105.00 | 1.80 | 1.95 | 1.88 | 1.88 | +0.23 | +13.94% | 0.02 | 28 | 91 | 0.25 | 0.42 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 12:44:04 PM EST |
110.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.22 | 0.14 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 12:44:04 PM EST |
115.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.34 | 0.03 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 12:44:04 PM EST |
120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
145.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:44:04 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/25/2025 12:44:04 PM EST | |||
90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.02 | 7/25/2025 12:44:04 PM EST | |||
95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.39 | -0.10 | 0.02 | -0.04 | 7/25/2025 12:44:04 PM EST | |||
100.00 | 0.00 | 1.50 | 0.75 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.26 | -0.28 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 12:44:04 PM EST |
105.00 | 2.90 | 3.40 | 3.15 | % | 0.03 | 0 | 0 | 0.23 | -0.58 | 0.07 | -0.06 | 7/25/2025 12:44:04 PM EST | |||
110.00 | 6.10 | 8.10 | 7.10 | % | 0.06 | 0 | 0 | 0.41 | -0.86 | 0.04 | -0.03 | 7/25/2025 12:44:04 PM EST | |||
115.00 | 10.50 | 12.90 | 11.70 | % | 0.10 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 7/25/2025 12:44:04 PM EST | |||
120.00 | 15.50 | 18.20 | 16.85 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
125.00 | 20.40 | 23.50 | 21.95 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
130.00 | 25.40 | 28.00 | 26.70 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
135.00 | 29.90 | 32.90 | 31.40 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
140.00 | 34.90 | 38.50 | 36.70 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST | |||
145.00 | 39.90 | 43.60 | 41.75 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:04 PM EST |