Options Chain for VONTIER CORPORATION COM (VNT) - $39.77 as of 10/8/2025 4:51:54 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 | 16.80 | 19.40 | 18.10 | % | 0.80 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 25.00 | 14.30 | 15.60 | 14.95 | % | 0.60 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 30.00 | 9.20 | 10.40 | 9.80 | % | 0.33 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 35.00 | 4.30 | 5.60 | 4.95 | % | 0.14 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.64 | 0.46 | 0.32 | -0.03 | 10/8/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:01 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 40.00 | 0.35 | 0.85 | 0.60 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.20 | -0.54 | 0.32 | -0.03 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 45.00 | 4.50 | 5.90 | 5.20 | % | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 50.00 | 9.70 | 10.40 | 10.05 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 55.00 | 14.30 | 15.50 | 14.90 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 60.00 | 19.30 | 20.90 | 20.10 | % | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST |