NYSE | Technology | Electronic Equipment

Vontier Corporation (VNT)

LAST (7 Apr)

28.42

-0.48 (-1.66%)

MARKET CAP

4.206 B

VOLUME

2,022,204

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
VNT250417C00020000	-	20	7.30	22	10.40	11	8.85	-	-	101.89%	0.9724	-0.0165	0.0138	0.0029	0.0053
VNT250417C00022500	-	22.5	4.50	22	7.90	9	6.20	-	-	101.89%	0.8887	-0.0455	0.0413	0.0085	0.0053
VNT250417C00025000	-	25	2.35	22	5.50	11	3.92	-	-	101.89%	0.7240	-0.0784	0.0728	0.0151	0.0046
VNT250417C00030000	-	30		-	2.35	5	1.18	-	-	77.38%	0.5935	-0.0661	0.0834	0.0233	0.0061
VNT250417C00035000	2025-03-27 6:13:11 AM EDT	35		-	2.15	11	1.07	1	48	77.38%	0.2176	-0.0495	0.0632	0.0177	0.0024
VNT250417C00040000	2025-02-26 5:06:34 AM EDT	40		-	3.20	332	1.60	40	12	77.38%	0.0483	-0.0168	0.0216	0.0060	0.0005
VNT250417C00045000	-	45		-	2.15	5	1.07	-	-		0.00	0.00	0.00	0.00	0.00
VNT250417C00050000	-	50		-	2.15	5	1.07	-	-		0.00	0.00	0.00	0.00	0.00
VNT250417C00055000	-	55		-	3.20	164	1.60	-	-		0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
VNT250417P00020000	-	20		-	2.15	12	1.07	-	-		0.00	0.00	0.00	0.00	0.00
VNT250417P00022500	-	22.5		-	1.65	10	0.82	-	-		0.00	0.00	0.00	0.00	0.00
VNT250417P00025000	-	25		-	1.65	12	0.82	-	-		0.00	0.00	0.00	0.00	0.00
VNT250417P00030000	-	30	0.55	22	4.00	8	2.27	-	-	70.79%	-0.6532	-0.0592	0.1108	0.0174	-0.0057
VNT250417P00035000	2025-03-10 8:36:05 AM EDT	35	5.60	15	8.80	5	7.20	4	8	70.79%	-0.9563	-0.0118	0.0278	0.0044	-0.0093
VNT250417P00040000	2025-03-03 10:52:33 AM EDT	40	10.10	21	13.80	11	11.95	2	-	70.79%	-0.9977	0.0032	0.0021	0.0003	-0.0109
VNT250417P00045000	-	45	15.10	15	18.80	11	16.95	-	-	70.79%	-0.9999	0.0049	0.0001	0.00	-0.0123
VNT250417P00050000	-	50	20.00	21	23.90	11	21.95	-	-	70.79%	-0.9999	0.0055	0.00	0.00	-0.0137
VNT250417P00055000	-	55	25.50	20	28.90	10	27.20	-	-	70.79%	-0.9999	0.0060	0.00	0.00	-0.0151

Expiration

In The Money

Show All Columns

Calls														Puts
7.30	22	10.40	11	8.85	-	-	101.89%	0.9724	-0.0165	0.0138	0.0029	0.0053	20		-	2.15	12	1.07	-	-	0.00	0.00	0.00	0.00	0.00	0.00
4.50	22	7.90	9	6.20	-	-	101.89%	0.8887	-0.0455	0.0413	0.0085	0.0053	22.5		-	1.65	10	0.82	-	-	0.00	0.00	0.00	0.00	0.00	0.00
2.35	22	5.50	11	3.92	-	-	101.89%	0.7240	-0.0784	0.0728	0.0151	0.0046	25		-	1.65	12	0.82	-	-	0.00	0.00	0.00	0.00	0.00	0.00
	-	2.35	5	1.18	-	-	77.38%	0.5935	-0.0661	0.0834	0.0233	0.0061	30	0.55	22	4.00	8	2.27	-	-	70.79%	-0.6532	-0.0592	0.1108	0.0174	-0.0057
	-	2.15	11	1.07	1	48	77.38%	0.2176	-0.0495	0.0632	0.0177	0.0024	35	5.60	15	8.80	5	7.20	4	8	70.79%	-0.9563	-0.0118	0.0278	0.0044	-0.0093
	-	3.20	332	1.60	40	12	77.38%	0.0483	-0.0168	0.0216	0.0060	0.0005	40	10.10	21	13.80	11	11.95	2	-	70.79%	-0.9977	0.0032	0.0021	0.0003	-0.0109
	-	2.15	5	1.07	-	-	0.00	0.00	0.00	0.00	0.00	0.00	45	15.10	15	18.80	11	16.95	-	-	70.79%	-0.9999	0.0049	0.0001	0.00	-0.0123
	-	2.15	5	1.07	-	-	0.00	0.00	0.00	0.00	0.00	0.00	50	20.00	21	23.90	11	21.95	-	-	70.79%	-0.9999	0.0055	0.00	0.00	-0.0137
	-	3.20	164	1.60	-	-	0.00	0.00	0.00	0.00	0.00	0.00	55	25.50	20	28.90	10	27.20	-	-	70.79%	-0.9999	0.0060	0.00	0.00	-0.0151
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More