Options Chain for VONTIER CORPORATION COM (VNT) - $35.91 as of 12/3/2025 8:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.40 | 16.80 | 15.60 | % | 0.78 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 22.50 | 11.90 | 14.30 | 13.10 | % | 0.58 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 25.00 | 9.50 | 11.90 | 10.70 | 10.98 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 30.00 | 4.30 | 7.40 | 5.85 | % | 0.19 | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.01 | 12/3/2025 3:59:50 PM EST | |||
| 35.00 | 0.25 | 2.50 | 1.38 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.66 | 0.64 | 0.13 | -0.04 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | 0.10 | 0.06 | -0.02 | 11/20/2025 | 12/3/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.66 | -0.01 | 0.01 | -0.01 | 12/3/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.90 | 0.95 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.80 | -0.36 | 0.13 | -0.04 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 40.00 | 2.90 | 5.70 | 4.30 | 4.91 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.05 | -0.90 | 0.06 | -0.02 | 11/17/2025 | 12/3/2025 3:59:50 PM EST |
| 45.00 | 7.40 | 10.60 | 9.00 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:50 PM EST |
| 50.00 | 13.20 | 15.60 | 14.40 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 55.00 | 18.20 | 20.60 | 19.40 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |