Options Chain for VONTIER CORPORATION COM (VNT) - $33.43 as of 5/5/2025 9:29:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.30 | 18.00 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 20.00 | 11.80 | 15.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 22.50 | 10.20 | 12.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 25.00 | 7.00 | 10.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 30.00 | 2.80 | 5.70 | 2.85 | 0.00 | 0.00% | 0 | 127 | 0.91 | 0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.60 | 0.25 | +0.05 | +25.00% | 3 | 10 | 0.51 | 0.14 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 130 | 0.47 | -0.01 | 0.01 | 0.00 | 3/11/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 1.20 | 2.35 | 2.19 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.86 | 0.18 | -0.02 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 40.00 | 5.10 | 8.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 9.80 | 13.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 15.70 | 18.10 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 55.00 | 20.70 | 23.10 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |