Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $112.11 as of 10/22/2024 1:45:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.30 | 60.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:38 PM EST | |||
| 60.00 | 53.10 | 55.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:38 PM EST | |||
| 65.00 | 48.70 | 50.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:38 PM EST | |||
| 70.00 | 42.80 | 45.10 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:38 PM EST | |||
| 75.00 | 39.00 | 40.20 | 36.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.98 | 0.00 | -0.03 | 10/11/2024 | 10/22/2024 12:58:38 PM EST |
| 80.00 | 34.20 | 35.40 | 33.37 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.96 | 0.00 | -0.04 | 10/14/2024 | 10/22/2024 12:58:38 PM EST |
| 85.00 | 29.90 | 30.60 | % | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.06 | 10/22/2024 12:58:38 PM EST | |||
| 90.00 | 25.70 | 26.60 | 24.55 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.88 | 0.01 | -0.08 | 10/11/2024 | 10/22/2024 12:58:38 PM EST |
| 95.00 | 21.60 | 22.00 | 22.10 | % | 3 | 0 | 0.66 | 0.83 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:38 PM EST | |
| 96.00 | 20.80 | 21.80 | % | 0 | 0 | 0.69 | 0.82 | 0.01 | -0.10 | 10/22/2024 12:58:38 PM EST | |||
| 97.00 | 19.80 | 20.70 | 15.96 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.80 | 0.01 | -0.10 | 10/15/2024 | 10/22/2024 12:58:38 PM EST |
| 98.00 | 19.30 | 20.00 | % | 0 | 0 | 0.68 | 0.79 | 0.01 | -0.11 | 10/22/2024 12:58:38 PM EST | |||
| 99.00 | 18.60 | 19.40 | % | 0 | 0 | 0.67 | 0.78 | 0.01 | -0.11 | 10/22/2024 12:58:38 PM EST | |||
| 100.00 | 17.90 | 18.30 | 19.60 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.77 | 0.01 | -0.11 | 10/17/2024 | 10/22/2024 12:58:38 PM EST |
| 101.00 | 17.20 | 18.20 | 16.00 | -0.80 | -4.77% | 1 | 6 | 0.69 | 0.75 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 102.00 | 16.60 | 17.30 | % | 0 | 0 | 0.67 | 0.74 | 0.01 | -0.12 | 10/22/2024 12:58:38 PM EST | |||
| 103.00 | 15.90 | 16.20 | % | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.12 | 10/22/2024 12:58:38 PM EST | |||
| 104.00 | 15.20 | 15.80 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.71 | 0.01 | -0.13 | 10/15/2024 | 10/22/2024 12:58:38 PM EST |
| 105.00 | 14.60 | 15.10 | 14.40 | +1.10 | +8.28% | 8 | 2 | 0.66 | 0.69 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 106.00 | 14.00 | 14.40 | 13.15 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.68 | 0.01 | -0.13 | 10/21/2024 | 10/22/2024 12:58:38 PM EST |
| 107.00 | 13.40 | 13.90 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.66 | 0.01 | -0.13 | 10/16/2024 | 10/22/2024 12:58:38 PM EST |
| 108.00 | 12.80 | 13.10 | % | 0 | 0 | 0.65 | 0.65 | 0.01 | -0.13 | 10/22/2024 12:58:38 PM EST | |||
| 109.00 | 12.30 | 12.60 | 12.28 | -1.72 | -12.29% | 3 | 0 | 0.67 | 0.63 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 110.00 | 11.60 | 12.00 | 10.60 | 0.00 | 0.00% | 0 | 21 | 0.64 | 0.62 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:38 PM EST |
| 111.00 | 11.20 | 11.50 | 11.32 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.60 | 0.02 | -0.14 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 112.00 | 10.70 | 11.00 | 10.42 | +0.48 | +4.83% | 6 | 12 | 0.65 | 0.59 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 113.00 | 10.20 | 10.50 | 9.90 | +0.53 | +5.66% | 2 | 45 | 0.65 | 0.57 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 114.00 | 9.70 | 10.00 | 9.65 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.55 | 0.02 | -0.14 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 115.00 | 9.20 | 9.50 | 9.35 | +0.85 | +10.00% | 5 | 34 | 0.65 | 0.54 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 116.00 | 8.80 | 9.30 | % | 0 | 0 | 0.65 | 0.52 | 0.02 | -0.14 | 10/22/2024 12:58:38 PM EST | |||
| 117.00 | 8.20 | 8.60 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.51 | 0.02 | -0.14 | 10/17/2024 | 10/22/2024 12:58:38 PM EST |
| 118.00 | 7.90 | 8.20 | 7.91 | 0.00 | 0.00% | 0 | 64 | 0.65 | 0.49 | 0.02 | -0.14 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 119.00 | 7.50 | 7.80 | 8.46 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.47 | 0.02 | -0.13 | 10/17/2024 | 10/22/2024 12:58:38 PM EST |
| 120.00 | 7.20 | 7.40 | 7.15 | -0.17 | -2.33% | 1 | 13 | 0.65 | 0.46 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 121.00 | 6.80 | 7.40 | % | 0 | 0 | 0.65 | 0.44 | 0.02 | -0.13 | 10/22/2024 12:58:38 PM EST | |||
| 122.00 | 6.40 | 6.70 | 5.76 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.43 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:38 PM EST |
| 123.00 | 6.10 | 6.60 | 5.91 | 0.00 | 0.00% | 0 | 60 | 0.65 | 0.41 | 0.02 | -0.13 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 124.00 | 5.80 | 6.20 | % | 0 | 0 | 0.65 | 0.39 | 0.02 | -0.13 | 10/22/2024 12:58:38 PM EST | |||
| 125.00 | 5.50 | 5.70 | 5.60 | -0.74 | -11.68% | 6 | 6 | 0.65 | 0.38 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 130.00 | 4.10 | 4.40 | 4.15 | +0.03 | +0.73% | 10 | 14 | 0.65 | 0.31 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 135.00 | 3.00 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.24 | 0.01 | -0.10 | 10/16/2024 | 10/22/2024 12:58:38 PM EST |
| 140.00 | 2.30 | 2.50 | 2.19 | -0.61 | -21.79% | 5 | 14 | 0.65 | 0.19 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 145.00 | 1.70 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 108 | 0.65 | 0.15 | 0.01 | -0.07 | 10/16/2024 | 10/22/2024 12:58:38 PM EST |
| 150.00 | 1.25 | 1.65 | 1.30 | % | 1 | 0 | 0.66 | 0.12 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:38 PM EST | |
| 155.00 | 0.95 | 1.10 | % | 0 | 0 | 0.66 | 0.09 | 0.01 | -0.05 | 10/22/2024 12:58:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:38 PM EST | |||
| 60.00 | 0.00 | 0.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:38 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:38 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:38 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 10/22/2024 12:58:38 PM EST | |||
| 80.00 | 0.35 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.04 | 0.00 | -0.04 | 10/17/2024 | 10/22/2024 12:58:38 PM EST |
| 85.00 | 0.75 | 1.00 | 0.90 | -0.10 | -10.00% | 4 | 36 | 0.69 | -0.08 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 90.00 | 1.35 | 1.55 | 1.50 | -0.05 | -3.23% | 2 | 24 | 0.67 | -0.12 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 95.00 | 2.20 | 2.45 | 2.32 | -0.03 | -1.28% | 2 | 9 | 0.66 | -0.17 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 96.00 | 2.45 | 2.65 | % | 0 | 0 | 0.66 | -0.18 | 0.01 | -0.10 | 10/22/2024 12:58:38 PM EST | |||
| 97.00 | 2.65 | 2.85 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.20 | 0.01 | -0.10 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 98.00 | 2.95 | 3.10 | 3.37 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.21 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 12:58:38 PM EST |
| 99.00 | 3.20 | 3.40 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.22 | 0.01 | -0.11 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 100.00 | 3.50 | 3.70 | 3.60 | -0.56 | -13.47% | 2 | 30 | 0.66 | -0.23 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 101.00 | 3.80 | 4.00 | 6.26 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.25 | 0.01 | -0.12 | 10/15/2024 | 10/22/2024 12:58:38 PM EST |
| 102.00 | 4.10 | 4.30 | 4.20 | -0.30 | -6.67% | 1 | 12 | 0.66 | -0.26 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 103.00 | 4.40 | 4.60 | % | 0 | 0 | 0.66 | -0.28 | 0.01 | -0.12 | 10/22/2024 12:58:38 PM EST | |||
| 104.00 | 4.80 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.29 | 0.01 | -0.13 | 10/17/2024 | 10/22/2024 12:58:38 PM EST |
| 105.00 | 5.10 | 5.30 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.31 | 0.01 | -0.13 | 10/15/2024 | 10/22/2024 12:58:38 PM EST |
| 106.00 | 5.50 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.32 | 0.01 | -0.13 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 107.00 | 5.90 | 6.10 | 6.10 | +0.27 | +4.64% | 1 | 2 | 0.65 | -0.34 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 108.00 | 6.30 | 6.60 | 6.40 | -0.60 | -8.58% | 1 | 14 | 0.65 | -0.35 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 109.00 | 6.70 | 7.00 | 7.27 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.37 | 0.02 | -0.13 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 110.00 | 7.20 | 7.50 | 7.90 | +0.04 | +0.51% | 10 | 15 | 0.65 | -0.38 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 111.00 | 7.60 | 7.90 | % | 0 | 0 | 0.64 | -0.40 | 0.02 | -0.14 | 10/22/2024 12:58:38 PM EST | |||
| 112.00 | 8.10 | 8.40 | 8.70 | -0.30 | -3.34% | 2 | 4 | 0.65 | -0.41 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 113.00 | 8.60 | 8.90 | 9.15 | -0.35 | -3.69% | 4 | 1 | 0.65 | -0.43 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:38 PM EST |
| 114.00 | 9.20 | 9.40 | 10.15 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.45 | 0.02 | -0.14 | 10/21/2024 | 10/22/2024 12:58:38 PM EST |
| 115.00 | 9.70 | 10.00 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.46 | 0.02 | -0.14 | 10/18/2024 | 10/22/2024 12:58:38 PM EST |
| 116.00 | 10.00 | 10.50 | % | 0 | 0 | 0.65 | -0.48 | 0.02 | -0.14 | 10/22/2024 12:58:38 PM EST | |||
| 117.00 | 10.80 | 11.10 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.49 | 0.02 | -0.14 | 10/21/2024 | 10/22/2024 12:58:38 PM EST |
| 118.00 | 11.40 | 11.70 | % | 0 | 0 | 0.65 | -0.51 | 0.02 | -0.14 | 10/22/2024 12:58:38 PM EST | |||
| 119.00 | 12.00 | 12.30 | % | 0 | 0 | 0.65 | -0.53 | 0.02 | -0.13 | 10/22/2024 12:58:38 PM EST | |||
| 120.00 | 12.60 | 12.90 | % | 0 | 0 | 0.65 | -0.54 | 0.02 | -0.13 | 10/22/2024 12:58:38 PM EST | |||
| 121.00 | 13.10 | 13.50 | % | 0 | 0 | 0.65 | -0.56 | 0.02 | -0.13 | 10/22/2024 12:58:38 PM EST | |||
| 122.00 | 13.90 | 14.40 | % | 0 | 0 | 0.65 | -0.57 | 0.02 | -0.13 | 10/22/2024 12:58:38 PM EST | |||
| 123.00 | 14.50 | 14.90 | % | 0 | 0 | 0.65 | -0.59 | 0.02 | -0.13 | 10/22/2024 12:58:38 PM EST | |||
| 124.00 | 15.20 | 15.50 | % | 0 | 0 | 0.65 | -0.61 | 0.02 | -0.13 | 10/22/2024 12:58:38 PM EST | |||
| 125.00 | 15.90 | 16.30 | % | 0 | 0 | 0.65 | -0.62 | 0.02 | -0.13 | 10/22/2024 12:58:38 PM EST | |||
| 130.00 | 19.50 | 20.50 | % | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.11 | 10/22/2024 12:58:38 PM EST | |||
| 135.00 | 23.20 | 24.60 | % | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.10 | 10/22/2024 12:58:38 PM EST | |||
| 140.00 | 27.30 | 28.70 | 29.33 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.81 | 0.01 | -0.09 | 10/16/2024 | 10/22/2024 12:58:38 PM EST |
| 145.00 | 31.80 | 33.30 | % | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.07 | 10/22/2024 12:58:38 PM EST | |||
| 150.00 | 36.10 | 37.20 | % | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.06 | 10/22/2024 12:58:38 PM EST | |||
| 155.00 | 41.10 | 42.30 | % | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.05 | 10/22/2024 12:58:38 PM EST |