Options Chain for VONTIER CORPORATION COM (VNT) - $32.33 as of 8/17/2026 9:14:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.50 | 17.00 | 15.25 | % | 0.87 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 20.00 | 11.20 | 14.50 | 12.85 | 9.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:55 PM EST |
| 22.50 | 8.70 | 12.00 | 10.35 | % | 0.46 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 25.00 | 6.30 | 9.50 | 7.90 | 7.92 | 0.00 | 0.00% | 0.32 | 0 | 31 | 4.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:55 PM EST |
| 30.00 | 1.50 | 3.60 | 2.55 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.72 | 0.94 | 0.07 | -0.03 | 8/5/2026 | 8/17/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.59 | 0.05 | 0.07 | -0.02 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.76 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/17/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.19 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/17/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 4.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.28 | -0.06 | 0.07 | -0.03 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 35.00 | 2.55 | 2.85 | 2.70 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.72 | -0.95 | 0.07 | -0.02 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 40.00 | 5.60 | 8.90 | 7.25 | 10.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 3:59:55 PM EST |
| 45.00 | 11.40 | 13.60 | 12.50 | % | 0.28 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 50.00 | 15.60 | 19.30 | 17.45 | 20.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 3:59:55 PM EST |
| 55.00 | 20.60 | 24.30 | 22.45 | % | 0.41 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST |