Options Chain for VONTIER CORPORATION COM (VNT) - $30.09 as of 5/8/2026 8:27:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 5.90 | 9.00 | 7.45 | % | 0.33 | 0 | 0 | 2.88 | 0.98 | 0.01 | -0.01 | 5/8/2026 4:00:01 PM EST | |||
| 25.00 | 4.40 | 7.20 | 5.80 | % | 0.23 | 0 | 0 | 2.76 | 0.92 | 0.04 | -0.05 | 5/8/2026 4:00:01 PM EST | |||
| 30.00 | 0.50 | 2.90 | 1.70 | 1.00 | % | 0.06 | 1 | 0 | 0.98 | 0.54 | 0.10 | -0.12 | 5/8/2026 | 5/8/2026 4:00:01 PM EST | |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.37 | 0.15 | 0.06 | -0.07 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 796 | 1.06 | 0.02 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 3.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | -0.02 | 0.01 | -0.01 | 5/8/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | -0.08 | 0.04 | -0.05 | 5/8/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 11 | 1.30 | -0.46 | 0.10 | -0.12 | 5/8/2026 4:00:01 PM EST | |||
| 35.00 | 3.20 | 5.50 | 4.35 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 446 | 1.26 | -0.85 | 0.06 | -0.07 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 40.00 | 8.30 | 11.60 | 9.95 | 4.92 | 0.00 | 0.00% | 0.25 | 0 | 37 | 2.74 | -0.98 | 0.01 | -0.02 | 4/28/2026 | 5/8/2026 4:00:01 PM EST |
| 45.00 | 13.40 | 15.80 | 14.60 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 50.00 | 17.90 | 20.80 | 19.35 | % | 0.39 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 55.00 | 22.90 | 25.70 | 24.30 | % | 0.44 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 60.00 | 27.90 | 30.80 | 29.35 | % | 0.49 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST |