Options Chain for VONTIER CORPORATION COM (VNT) - $37.50 as of 2/2/2026 9:34:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.30 | 19.50 | 17.90 | 23.20 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 2/2/2026 9:59:01 AM EST |
| 22.50 | 13.80 | 16.10 | 14.95 | % | 0.66 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 25.00 | 11.30 | 13.60 | 12.45 | % | 0.50 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 30.00 | 6.60 | 8.20 | 7.40 | 8.55 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.07 | 0.99 | 0.01 | -0.01 | 11/5/2025 | 2/2/2026 9:59:01 AM EST |
| 35.00 | 2.00 | 4.90 | 3.45 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.10 | 0.77 | 0.08 | -0.03 | 1/7/2026 | 2/2/2026 9:59:01 AM EST |
| 40.00 | 0.00 | 2.50 | 1.25 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.05 | 0.25 | 0.09 | -0.03 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.87 | 0.02 | 0.02 | -0.01 | 1/20/2026 | 2/2/2026 9:59:01 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/2/2026 9:59:01 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 2/2/2026 9:59:01 AM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.01 | -0.01 | 2/2/2026 9:59:01 AM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.87 | -0.23 | 0.08 | -0.03 | 12/2/2025 | 2/2/2026 9:59:01 AM EST |
| 40.00 | 2.25 | 3.50 | 2.88 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.40 | -0.75 | 0.09 | -0.03 | 9/18/2025 | 2/2/2026 9:59:01 AM EST |
| 45.00 | 6.80 | 8.40 | 7.60 | % | 0.17 | 0 | 0 | 0.92 | -0.98 | 0.02 | -0.01 | 2/2/2026 9:59:01 AM EST | |||
| 50.00 | 11.40 | 14.30 | 12.85 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 55.00 | 16.40 | 19.00 | 17.70 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 60.00 | 21.10 | 24.30 | 22.70 | % | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST |