Options Chain for VONTIER CORPORATION COM (VNT) - $36.49 as of 3/23/2026 9:20:53 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 | 13.30 | 15.50 | 14.40 | % | 0.64 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 25.00 | 10.30 | 13.10 | 11.70 | % | 0.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 30.00 | 5.40 | 8.30 | 6.85 | % | 0.23 | 0 | 0 | 1.35 | 0.97 | 0.04 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 35.00 | 1.30 | 4.10 | 2.70 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.96 | 0.62 | 0.08 | -0.03 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.21 | -0.69 | -76.67% | 0.01 | 10 | 15 | 0.63 | 0.26 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.40 | -88.89% | 0.01 | 1 | 2 | 0.87 | 0.08 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.38 | 0.02 | 0.01 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 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 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.41 | -0.03 | 0.04 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 35.00 | 0.25 | 3.10 | 1.68 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.57 | -0.38 | 0.08 | -0.03 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 40.00 | 2.45 | 4.90 | 3.68 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.60 | -0.74 | 0.06 | -0.03 | 2/25/2026 | 3/23/2026 4:00:10 PM EST |
| 45.00 | 7.10 | 9.80 | 8.45 | % | 0.19 | 0 | 0 | 0.88 | -0.92 | 0.03 | -0.01 | 3/23/2026 4:00:10 PM EST | |||
| 50.00 | 11.90 | 14.80 | 13.35 | % | 0.27 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 55.00 | 16.80 | 20.00 | 18.40 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 60.00 | 21.80 | 25.00 | 23.40 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST |