Options Chain for VONTIER CORPORATION COM (VNT) - $39.96 as of 4/19/2024 9:02:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.00 | 27.50 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 17.50 | 20.50 | 25.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:04 PM EST | |||
| 20.00 | 18.50 | 22.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:04 PM EST | |||
| 22.50 | 16.30 | 20.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.04 | 4/19/2024 4:00:04 PM EST | |||
| 25.00 | 13.90 | 17.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.04 | 4/19/2024 4:00:04 PM EST | |||
| 30.00 | 8.90 | 12.50 | 13.80 | 0.00 | 0.00% | 0 | 38 | 1.36 | 1.00 | 0.00 | -0.05 | 3/4/2024 | 4/19/2024 4:00:04 PM EST |
| 35.00 | 4.60 | 7.40 | 9.97 | 0.00 | 0.00% | 0 | 333 | 0.81 | 0.96 | 0.02 | -0.06 | 3/5/2024 | 4/19/2024 4:00:04 PM EST |
| 40.00 | 1.30 | 1.75 | 1.50 | 0.00 | 0.00% | 1 | 136 | 0.84 | 0.70 | 0.10 | -0.06 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 45.00 | 0.10 | 1.20 | 0.36 | 0.00 | 0.00% | 0 | 215 | 0.37 | 0.23 | 0.08 | -0.03 | 4/17/2024 | 4/19/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.03 | 0.02 | -0.01 | 3/21/2024 | 4/19/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.03 | 4/19/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 4/19/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.04 | 4/19/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.04 | 2/26/2024 | 4/19/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 88 | 0.73 | 0.00 | 0.00 | -0.05 | 4/19/2024 4:00:04 PM EST | |||
| 35.00 | 0.10 | 0.20 | 0.12 | -0.55 | -82.09% | 1 | 53 | 0.43 | -0.04 | 0.02 | -0.06 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 40.00 | 1.15 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 57 | 0.42 | -0.30 | 0.10 | -0.06 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 45.00 | 4.20 | 6.40 | 1.85 | 0.00 | 0.00% | 0 | 8 | 0.91 | -0.77 | 0.08 | -0.03 | 3/25/2024 | 4/19/2024 4:00:04 PM EST |
| 50.00 | 9.60 | 11.90 | % | 0 | 0 | 1.38 | -0.97 | 0.02 | -0.01 | 4/19/2024 4:00:04 PM EST |