Options Chain for VONTIER CORPORATION COM (VNT) - $35.72 as of 6/19/2025 8:52:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.40 | 20.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 20.00 | 14.80 | 17.80 | % | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 22.50 | 12.30 | 15.30 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 25.00 | 9.80 | 12.80 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 30.00 | 4.90 | 7.80 | % | 0 | 0 | 4.40 | 0.99 | 0.01 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 35.00 | 0.00 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 37 | 2.40 | 0.62 | 0.15 | -0.24 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 33 | 1.69 | 0.06 | 0.05 | -0.07 | 6/3/2025 | 6/18/2025 3:29:04 PM EST |
| 45.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.01 | 0.01 | -0.01 | 6/2/2025 | 6/18/2025 3:29:04 PM EST |
| 35.00 | 0.00 | 0.95 | 0.66 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.38 | 0.15 | -0.24 | 6/2/2025 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 3.40 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 1 | 3.23 | -0.94 | 0.05 | -0.07 | 6/2/2025 | 6/18/2025 3:29:04 PM EST |
| 45.00 | 8.40 | 10.20 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 50.00 | 13.40 | 15.30 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 55.00 | 18.40 | 20.50 | % | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |