Options Chain for VONTIER CORPORATION COM (VNT) - $43.18 as of 8/13/2025 9:25:26 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 | 23.70 | 27.80 | 25.75 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 20.00 | 21.20 | 24.50 | 22.85 | % | 1.14 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 22.50 | 18.70 | 22.00 | 20.35 | % | 0.90 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 25.00 | 16.20 | 19.50 | 17.85 | % | 0.71 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 11.60 | 14.60 | 13.10 | 8.10 | 0.00 | 0.00% | 0.44 | 0 | 5 | 5.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 6.20 | 9.00 | 7.60 | 5.13 | 0.00 | 0.00% | 0.22 | 0 | 84 | 2.94 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 2.55 | 4.90 | 3.73 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 189 | 2.44 | 0.92 | 0.06 | -0.08 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | 0.22 | 0.14 | -0.17 | 7/25/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.17 | 0.01 | 0.01 | -0.01 | 6/24/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/13/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.95 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.80 | -0.08 | 0.06 | -0.08 | 8/1/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 1.00 | 3.30 | 2.15 | % | 0.05 | 0 | 0 | 1.79 | -0.78 | 0.14 | -0.17 | 8/13/2025 3:59:54 PM EST | |||
| 50.00 | 6.20 | 7.80 | 7.00 | % | 0.14 | 0 | 0 | 2.50 | -0.99 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 55.00 | 11.00 | 13.00 | 12.00 | % | 0.22 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |