Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $159.83 as of 11/21/2025 9:43:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 58.50 | 61.85 | 60.18 | % | 0.60 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.02 | 11/21/2025 3:59:54 PM EST | |||
| 105.00 | 53.65 | 56.95 | 55.30 | % | 0.53 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.03 | 11/21/2025 3:59:54 PM EST | |||
| 110.00 | 48.45 | 52.10 | 50.28 | % | 0.46 | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.05 | 11/21/2025 3:59:54 PM EST | |||
| 115.00 | 44.00 | 47.35 | 45.68 | % | 0.40 | 0 | 0 | 1.24 | 0.96 | 0.00 | -0.07 | 11/21/2025 3:59:54 PM EST | |||
| 120.00 | 38.95 | 42.05 | 40.50 | 40.85 | 0.00 | 0.00% | 0.34 | 0 | 21 | 1.08 | 0.94 | 0.00 | -0.09 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 125.00 | 34.30 | 38.05 | 36.18 | % | 0.29 | 0 | 0 | 1.09 | 0.91 | 0.01 | -0.12 | 11/21/2025 3:59:54 PM EST | |||
| 130.00 | 30.20 | 33.65 | 31.93 | 35.00 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.76 | 0.88 | 0.01 | -0.15 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 135.00 | 26.25 | 29.40 | 27.83 | 27.46 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.78 | 0.84 | 0.01 | -0.18 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 140.00 | 22.25 | 25.35 | 23.80 | 23.10 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.77 | 0.80 | 0.01 | -0.20 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 145.00 | 18.65 | 20.30 | 19.48 | 23.04 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 0.74 | 0.01 | -0.22 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 150.00 | 15.15 | 16.75 | 15.95 | 15.10 | -3.29 | -17.89% | 0.11 | 12 | 6 | 0.69 | 0.68 | 0.01 | -0.24 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 155.00 | 12.85 | 13.75 | 13.30 | 13.85 | +0.28 | +2.07% | 0.09 | 18 | 8 | 0.71 | 0.61 | 0.01 | -0.25 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 160.00 | 10.25 | 11.15 | 10.70 | 10.90 | -0.10 | -0.91% | 0.07 | 72 | 63 | 0.70 | 0.53 | 0.01 | -0.26 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 165.00 | 7.90 | 8.60 | 8.25 | 8.87 | -1.23 | -12.18% | 0.05 | 1,018 | 218 | 0.68 | 0.46 | 0.01 | -0.26 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 170.00 | 6.00 | 6.65 | 6.33 | 6.20 | -0.59 | -8.69% | 0.04 | 9,026 | 31 | 0.67 | 0.39 | 0.01 | -0.24 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 175.00 | 4.45 | 5.10 | 4.78 | 4.89 | -1.46 | -23.00% | 0.03 | 31 | 75 | 0.66 | 0.32 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 180.00 | 3.30 | 3.75 | 3.53 | 3.35 | -1.65 | -33.00% | 0.02 | 31 | 412 | 0.66 | 0.26 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 185.00 | 2.44 | 2.75 | 2.60 | 2.71 | -1.79 | -39.78% | 0.01 | 17,669 | 144 | 0.66 | 0.20 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 190.00 | 1.75 | 2.18 | 1.97 | 1.93 | -0.47 | -19.59% | 0.01 | 72 | 443 | 0.66 | 0.16 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 195.00 | 1.09 | 1.58 | 1.34 | 1.46 | -0.66 | -31.14% | 0.01 | 108 | 130 | 0.65 | 0.12 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 200.00 | 0.65 | 1.21 | 0.93 | 0.98 | -0.91 | -48.15% | 0.00 | 47 | 182 | 0.64 | 0.08 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 205.00 | 0.28 | 1.22 | 0.75 | 0.95 | -0.90 | -48.65% | 0.00 | 1 | 30 | 0.65 | 0.06 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 210.00 | 0.01 | 1.37 | 0.69 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.04 | 0.00 | -0.05 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 215.00 | 0.01 | 0.90 | 0.46 | 0.51 | -1.09 | -68.13% | 0.00 | 1 | 14 | 0.61 | 0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 220.00 | 0.07 | 0.96 | 0.52 | 0.24 | -0.16 | -40.00% | 0.00 | 6 | 8 | 0.70 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 2.34 | 1.17 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.02 | 0.00 | -0.02 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.28 | 1.14 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.15 | 0.01 | 0.00 | -0.02 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 2.24 | 1.12 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.21 | 1.11 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 11/21/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.17 | 1.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.14 | 1.07 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.94 | 0.47 | 1.13 | % | 0.00 | 3 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 105.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.03 | 11/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.23 | 0.60 | 0.42 | 0.50 | +0.34 | +212.50% | 0.00 | 25 | 505 | 0.87 | -0.03 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 115.00 | 0.17 | 1.26 | 0.72 | 0.60 | -0.06 | -9.10% | 0.01 | 105 | 7 | 0.84 | -0.04 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 120.00 | 0.63 | 1.56 | 1.10 | 1.09 | +0.28 | +34.57% | 0.01 | 6 | 2 | 0.86 | -0.06 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 125.00 | 1.09 | 1.90 | 1.50 | 1.35 | +0.27 | +25.00% | 0.01 | 10 | 68 | 0.83 | -0.09 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 130.00 | 1.70 | 2.48 | 2.09 | 2.33 | +0.32 | +15.92% | 0.02 | 6 | 36 | 0.82 | -0.12 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 135.00 | 2.13 | 2.74 | 2.44 | 3.16 | +0.16 | +5.34% | 0.02 | 11 | 23 | 0.75 | -0.16 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 140.00 | 2.87 | 3.65 | 3.26 | 3.45 | -0.80 | -18.83% | 0.02 | 12 | 1,044 | 0.72 | -0.20 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 145.00 | 4.45 | 4.95 | 4.70 | 5.06 | +1.16 | +29.75% | 0.03 | 513 | 3,099 | 0.72 | -0.26 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 150.00 | 6.10 | 6.60 | 6.35 | 6.50 | +1.12 | +20.82% | 0.04 | 24 | 84 | 0.72 | -0.32 | 0.01 | -0.24 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 155.00 | 8.05 | 8.60 | 8.33 | 8.51 | +0.76 | +9.81% | 0.05 | 127 | 55 | 0.71 | -0.39 | 0.01 | -0.25 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 160.00 | 10.30 | 10.95 | 10.63 | 10.81 | +0.56 | +5.47% | 0.07 | 77 | 93 | 0.70 | -0.47 | 0.01 | -0.26 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 165.00 | 12.85 | 13.70 | 13.28 | 13.43 | -0.72 | -5.09% | 0.08 | 17 | 89 | 0.68 | -0.54 | 0.01 | -0.26 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 170.00 | 16.05 | 16.80 | 16.43 | 16.44 | +0.99 | +6.41% | 0.10 | 17 | 110 | 0.68 | -0.61 | 0.01 | -0.24 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 175.00 | 19.15 | 20.25 | 19.70 | 19.59 | +0.80 | +4.26% | 0.11 | 20 | 131 | 0.66 | -0.68 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 180.00 | 22.75 | 24.00 | 23.38 | 23.85 | +2.47 | +11.56% | 0.13 | 36 | 134 | 0.64 | -0.74 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 185.00 | 26.45 | 28.70 | 27.58 | 27.50 | +8.40 | +43.98% | 0.15 | 20 | 312 | 0.64 | -0.80 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 190.00 | 30.85 | 33.55 | 32.20 | 32.13 | 0.00 | 0.00% | 0.17 | 0 | 182 | 0.66 | -0.84 | 0.01 | -0.14 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 195.00 | 34.55 | 38.00 | 36.28 | 34.11 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.81 | -0.88 | 0.01 | -0.11 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 200.00 | 39.20 | 42.65 | 40.93 | 41.45 | % | 0.20 | 66 | 0 | 0.84 | -0.92 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 205.00 | 44.00 | 47.70 | 45.85 | 46.07 | -0.48 | -1.04% | 0.22 | 58 | 2 | 0.91 | -0.94 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 210.00 | 48.80 | 52.50 | 50.65 | % | 0.24 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.05 | 11/21/2025 3:59:54 PM EST | |||
| 215.00 | 53.70 | 57.10 | 55.40 | % | 0.26 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.03 | 11/21/2025 3:59:54 PM EST | |||
| 220.00 | 58.65 | 62.35 | 60.50 | 44.79 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.03 | -0.98 | 0.00 | -0.03 | 11/12/2025 | 11/21/2025 3:59:54 PM EST |
| 225.00 | 63.60 | 67.00 | 65.30 | 61.17 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.03 | -0.98 | 0.00 | -0.02 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 230.00 | 68.60 | 71.95 | 70.28 | % | 0.31 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 11/21/2025 3:59:54 PM EST | |||
| 235.00 | 73.55 | 76.95 | 75.25 | % | 0.32 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:54 PM EST | |||
| 240.00 | 78.55 | 81.90 | 80.23 | % | 0.33 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:54 PM EST | |||
| 245.00 | 83.55 | 86.90 | 85.23 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:54 PM EST | |||
| 250.00 | 88.55 | 91.90 | 90.23 | 80.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:54 PM EST |
| 255.00 | 93.90 | 96.90 | 95.40 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 260.00 | 98.50 | 102.25 | 100.38 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 265.00 | 103.90 | 106.90 | 105.40 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 270.00 | 108.50 | 111.90 | 110.20 | % | 0.41 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST |