Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $125.97 as of 8/22/2025 8:51:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 65.35 | 67.70 | 66.53 | 68.46 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 60.45 | 62.40 | 61.43 | % | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 55.75 | 58.00 | 56.88 | % | 0.81 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 51.20 | 53.10 | 52.15 | 58.43 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 46.20 | 48.00 | 47.10 | 47.50 | -13.15 | -21.69% | 0.59 | 5 | 7 | 0.67 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 41.55 | 43.10 | 42.33 | 55.93 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.70 | 0.97 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 36.00 | 38.55 | 37.28 | 44.40 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.55 | 0.95 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 32.20 | 33.10 | 32.65 | 34.80 | -6.88 | -16.51% | 0.34 | 1 | 15 | 0.66 | 0.93 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 27.80 | 28.75 | 28.28 | 28.00 | -1.25 | -4.28% | 0.28 | 19 | 65 | 0.54 | 0.89 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 23.60 | 24.15 | 23.88 | 25.00 | 0.00 | 0.00% | 0.23 | 0 | 74 | 0.52 | 0.84 | 0.01 | -0.07 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 19.60 | 20.10 | 19.85 | 19.95 | -0.55 | -2.69% | 0.18 | 19 | 43 | 0.50 | 0.79 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 15.25 | 16.50 | 15.88 | 19.36 | +1.91 | +10.95% | 0.14 | 2 | 47 | 0.47 | 0.72 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 13.00 | 13.20 | 13.10 | 13.30 | -0.35 | -2.57% | 0.11 | 41 | 208 | 0.49 | 0.65 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 9.35 | 10.40 | 9.88 | 10.28 | -0.99 | -8.79% | 0.08 | 115 | 370 | 0.48 | 0.57 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 7.75 | 8.00 | 7.88 | 8.05 | -0.85 | -9.56% | 0.06 | 79 | 560 | 0.47 | 0.48 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 5.80 | 6.00 | 5.90 | 5.98 | -0.84 | -12.32% | 0.04 | 142 | 440 | 0.47 | 0.40 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 4.30 | 4.50 | 4.40 | 4.38 | -0.79 | -15.28% | 0.03 | 1,868 | 1,046 | 0.46 | 0.32 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 3.05 | 3.30 | 3.18 | 3.20 | -0.70 | -17.95% | 0.02 | 133 | 657 | 0.46 | 0.25 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 2.27 | 2.36 | 2.32 | 2.29 | -0.43 | -15.81% | 0.02 | 154 | 677 | 0.46 | 0.19 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 1.62 | 1.71 | 1.67 | 1.73 | -0.30 | -14.78% | 0.01 | 68 | 654 | 0.46 | 0.15 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 1.14 | 1.23 | 1.19 | 1.19 | -0.56 | -32.00% | 0.01 | 24 | 577 | 0.46 | 0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 0.57 | 1.11 | 0.84 | 0.90 | -0.20 | -18.19% | 0.01 | 4 | 539 | 0.46 | 0.09 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 0.35 | 0.86 | 0.61 | 0.72 | -0.07 | -8.87% | 0.00 | 5 | 418 | 0.46 | 0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 0.03 | 1.26 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.44 | 0.06 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 0.28 | 1.46 | 0.87 | 0.39 | -0.24 | -38.10% | 0.00 | 2 | 151 | 0.56 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.69 | 0.02 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.34 | 0.67 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.71 | 0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 0.01 | 0.74 | 0.38 | 0.43 | +0.16 | +59.26% | 0.00 | 1 | 46 | 0.51 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 0.01 | 0.64 | 0.33 | 0.33 | +0.11 | +50.00% | 0.00 | 1 | 93 | 0.53 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 1.54 | 0.77 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.12 | 0.56 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.87 | 0.44 | 0.06 | -0.17 | -73.92% | 0.01 | 1 | 20 | 0.87 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.36 | 0.68 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | -0.01 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | -0.03 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 0.28 | 1.54 | 0.91 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.60 | -0.05 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 0.83 | 1.05 | 0.94 | 1.07 | -0.04 | -3.61% | 0.01 | 1 | 62 | 0.54 | -0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 1.24 | 1.71 | 1.48 | 1.43 | -0.23 | -13.86% | 0.01 | 29 | 754 | 0.53 | -0.11 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 2.13 | 2.28 | 2.21 | 2.12 | -0.42 | -16.54% | 0.02 | 23 | 3,050 | 0.52 | -0.16 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 3.10 | 3.25 | 3.18 | 3.12 | -0.33 | -9.57% | 0.03 | 61 | 2,863 | 0.50 | -0.21 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 4.45 | 4.60 | 4.53 | 4.45 | -0.33 | -6.91% | 0.04 | 31 | 1,582 | 0.49 | -0.28 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 6.15 | 6.50 | 6.33 | 6.22 | -0.48 | -7.17% | 0.05 | 34 | 1,240 | 0.49 | -0.35 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 6.90 | 9.05 | 7.98 | 8.43 | -0.17 | -1.98% | 0.06 | 39 | 2,083 | 0.45 | -0.43 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 10.85 | 11.60 | 11.23 | 11.03 | -0.05 | -0.46% | 0.09 | 46 | 2,300 | 0.47 | -0.52 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 13.90 | 15.15 | 14.53 | 13.95 | -0.10 | -0.72% | 0.11 | 231 | 348 | 0.48 | -0.60 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 17.35 | 18.00 | 17.68 | 17.01 | -0.89 | -4.98% | 0.13 | 2 | 541 | 0.46 | -0.68 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 20.95 | 22.55 | 21.75 | 21.91 | 0.00 | 0.00% | 0.15 | 0 | 138 | 0.47 | -0.75 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 25.10 | 26.05 | 25.58 | 25.40 | +4.12 | +19.37% | 0.17 | 1 | 114 | 0.45 | -0.81 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 29.60 | 31.40 | 30.50 | 25.25 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.50 | -0.85 | 0.01 | -0.05 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 34.00 | 35.10 | 34.55 | 33.70 | +0.10 | +0.30% | 0.22 | 15 | 195 | 0.45 | -0.89 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 38.05 | 40.50 | 39.28 | % | 0.24 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 170.00 | 42.40 | 45.50 | 43.95 | % | 0.26 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 175.00 | 47.65 | 49.60 | 48.63 | 41.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.60 | -0.94 | 0.00 | -0.02 | 7/25/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 52.20 | 55.55 | 53.88 | % | 0.30 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 185.00 | 57.55 | 60.20 | 58.88 | 39.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 62.70 | 64.50 | 63.60 | % | 0.33 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 195.00 | 67.50 | 69.55 | 68.53 | % | 0.35 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 200.00 | 72.45 | 74.50 | 73.48 | % | 0.37 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 210.00 | 82.70 | 85.15 | 83.93 | % | 0.40 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 220.00 | 92.50 | 95.20 | 93.85 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |