Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $116.45 as of 6/16/2025 9:44:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 81.50 | 83.35 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 37.50 | 79.00 | 81.85 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 6/16/2025 3:59:51 PM EST | |||
| 40.00 | 76.40 | 79.20 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 6/16/2025 3:59:51 PM EST | |||
| 42.50 | 74.00 | 76.25 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 6/16/2025 3:59:51 PM EST | |||
| 45.00 | 72.15 | 73.90 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 6/16/2025 3:59:51 PM EST | |||
| 47.50 | 69.75 | 71.50 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 6/16/2025 3:59:51 PM EST | |||
| 50.00 | 67.75 | 69.15 | 65.20 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.98 | 0.00 | -0.01 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 55.00 | 62.95 | 64.55 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.02 | 6/16/2025 3:59:51 PM EST | |||
| 60.00 | 58.40 | 60.75 | 56.84 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.96 | 0.00 | -0.02 | 6/4/2025 | 6/16/2025 3:59:51 PM EST |
| 62.50 | 56.40 | 57.60 | 27.15 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.95 | 0.00 | -0.02 | 4/23/2025 | 6/16/2025 3:59:51 PM EST |
| 65.00 | 54.40 | 55.30 | 50.37 | 0.00 | 0.00% | 0 | 33 | 0.62 | 0.94 | 0.00 | -0.02 | 6/3/2025 | 6/16/2025 3:59:51 PM EST |
| 67.50 | 52.20 | 53.25 | 47.96 | 0.00 | 0.00% | 0 | 36 | 0.63 | 0.93 | 0.00 | -0.03 | 6/3/2025 | 6/16/2025 3:59:51 PM EST |
| 70.00 | 50.30 | 50.85 | 50.56 | +5.36 | +11.86% | 4 | 300 | 0.62 | 0.92 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 72.50 | 47.95 | 49.10 | 44.60 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.91 | 0.00 | -0.03 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 75.00 | 45.75 | 46.90 | 42.95 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.90 | 0.00 | -0.03 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 77.50 | 44.20 | 44.80 | 43.20 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.88 | 0.00 | -0.03 | 6/4/2025 | 6/16/2025 3:59:51 PM EST |
| 80.00 | 41.20 | 42.60 | 39.28 | 0.00 | 0.00% | 0 | 144 | 0.58 | 0.87 | 0.00 | -0.04 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 82.50 | 39.50 | 41.30 | 38.40 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.86 | 0.00 | -0.04 | 6/5/2025 | 6/16/2025 3:59:51 PM EST |
| 85.00 | 38.45 | 39.00 | 35.70 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.84 | 0.00 | -0.04 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 87.50 | 36.05 | 38.55 | 32.10 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.83 | 0.01 | -0.04 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 90.00 | 34.95 | 35.30 | 35.03 | +6.43 | +22.49% | 1 | 262 | 0.59 | 0.81 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 92.50 | 33.00 | 33.60 | 27.60 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.79 | 0.01 | -0.05 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 95.00 | 31.60 | 33.25 | 31.89 | +4.09 | +14.72% | 3 | 81 | 0.61 | 0.78 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 97.50 | 29.95 | 30.90 | 25.91 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.76 | 0.01 | -0.05 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 100.00 | 27.45 | 29.05 | 28.34 | +3.38 | +13.55% | 2 | 198 | 0.58 | 0.74 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 105.00 | 25.45 | 25.80 | 26.00 | +2.75 | +11.83% | 8 | 602 | 0.57 | 0.70 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 110.00 | 22.75 | 23.05 | 22.82 | +2.72 | +13.54% | 68 | 263 | 0.57 | 0.66 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 115.00 | 20.25 | 20.55 | 20.53 | +2.68 | +15.02% | 41 | 610 | 0.56 | 0.62 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 120.00 | 17.85 | 18.30 | 18.10 | +2.81 | +18.38% | 25 | 279 | 0.55 | 0.57 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 125.00 | 15.70 | 16.05 | 16.09 | +1.45 | +9.91% | 7 | 637 | 0.55 | 0.53 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 130.00 | 13.80 | 14.10 | 13.90 | +1.15 | +9.02% | 516 | 790 | 0.54 | 0.49 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 135.00 | 12.10 | 12.40 | 12.40 | +1.80 | +16.99% | 25 | 204 | 0.54 | 0.45 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 140.00 | 10.60 | 11.00 | 10.75 | +1.95 | +22.16% | 264 | 511 | 0.54 | 0.41 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 145.00 | 9.25 | 9.45 | 9.23 | +0.53 | +6.10% | 55 | 146 | 0.53 | 0.37 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 150.00 | 8.05 | 8.30 | 8.28 | +1.56 | +23.22% | 14 | 402 | 0.53 | 0.34 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 155.00 | 7.00 | 7.25 | 6.95 | +0.90 | +14.88% | 11 | 172 | 0.52 | 0.31 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 160.00 | 6.10 | 6.35 | 6.30 | +1.18 | +23.05% | 22 | 970 | 0.52 | 0.28 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 165.00 | 5.30 | 5.60 | 5.31 | +0.46 | +9.49% | 6 | 95 | 0.52 | 0.25 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 170.00 | 4.45 | 4.90 | 4.85 | +0.85 | +21.25% | 10 | 6 | 0.52 | 0.22 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.66 | 0.33 | 0.00 | 0.00% | 0 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.69 | 0.45 | 0.00 | 0.00% | 0 | 31 | 0.93 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 6/16/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 6/16/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 1.64 | 0.36 | 0.00 | 0.00% | 0 | 20 | 1.01 | -0.01 | 0.00 | -0.01 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 42 | 0.88 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 6/16/2025 3:59:51 PM EST |
| 47.50 | 0.01 | 1.23 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.02 | 0.00 | -0.01 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 50.00 | 0.19 | 1.28 | 0.60 | -0.10 | -14.29% | 10 | 261 | 0.70 | -0.02 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 55.00 | 0.58 | 0.92 | 0.75 | -0.15 | -16.67% | 10 | 8,066 | 0.66 | -0.03 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 60.00 | 0.84 | 1.68 | 1.20 | -0.20 | -14.29% | 5 | 1,916 | 0.66 | -0.04 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 62.50 | 1.22 | 1.56 | 1.88 | 0.00 | 0.00% | 0 | 1,221 | 0.65 | -0.05 | 0.00 | -0.02 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 65.00 | 1.60 | 1.94 | 1.68 | -0.27 | -13.85% | 5 | 119 | 0.65 | -0.06 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 67.50 | 1.12 | 2.12 | 2.52 | 0.00 | 0.00% | 0 | 269 | 0.60 | -0.07 | 0.00 | -0.03 | 6/4/2025 | 6/16/2025 3:59:51 PM EST |
| 70.00 | 2.20 | 2.54 | 2.52 | -0.33 | -11.58% | 2 | 82 | 0.64 | -0.08 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 72.50 | 2.57 | 2.75 | 2.65 | -0.45 | -14.52% | 2 | 363 | 0.63 | -0.09 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 75.00 | 2.98 | 3.20 | 3.32 | 0.00 | 0.00% | 0 | 185 | 0.63 | -0.10 | 0.00 | -0.03 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 77.50 | 3.40 | 3.60 | 3.53 | -0.94 | -21.03% | 4 | 226 | 0.61 | -0.12 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 80.00 | 3.75 | 4.15 | 4.00 | -1.06 | -20.95% | 757 | 539 | 0.61 | -0.13 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 82.50 | 4.05 | 4.80 | 4.45 | -0.54 | -10.83% | 3 | 133 | 0.60 | -0.14 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 85.00 | 5.05 | 5.55 | 5.15 | -1.15 | -18.26% | 3 | 115 | 0.61 | -0.16 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 87.50 | 5.70 | 6.05 | 7.00 | 0.00 | 0.00% | 0 | 293 | 0.60 | -0.17 | 0.01 | -0.04 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 90.00 | 6.35 | 6.55 | 6.38 | -0.52 | -7.54% | 8 | 370 | 0.59 | -0.19 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 92.50 | 7.10 | 7.65 | 9.35 | 0.00 | 0.00% | 0 | 25 | 0.59 | -0.21 | 0.01 | -0.05 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 95.00 | 7.95 | 8.05 | 7.96 | -0.73 | -8.40% | 11 | 94 | 0.59 | -0.22 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 97.50 | 8.75 | 8.95 | 8.85 | -2.23 | -20.13% | 30 | 14 | 0.58 | -0.24 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 100.00 | 9.60 | 9.85 | 9.65 | -1.95 | -16.81% | 1,354 | 203 | 0.58 | -0.26 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 105.00 | 11.60 | 11.80 | 11.65 | -0.80 | -6.43% | 26 | 86 | 0.57 | -0.30 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 110.00 | 13.80 | 14.00 | 13.83 | -2.37 | -14.63% | 8 | 282 | 0.57 | -0.34 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 115.00 | 16.20 | 16.45 | 16.35 | -2.53 | -13.40% | 22 | 569 | 0.56 | -0.38 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 120.00 | 18.75 | 19.00 | 19.00 | -1.00 | -5.00% | 4 | 205 | 0.55 | -0.43 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 125.00 | 21.60 | 21.85 | 21.60 | -2.90 | -11.84% | 1 | 22 | 0.55 | -0.47 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 130.00 | 24.60 | 25.05 | 27.30 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.51 | 0.01 | -0.05 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 135.00 | 27.85 | 28.25 | 30.35 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.55 | 0.01 | -0.05 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 140.00 | 31.25 | 31.60 | 33.47 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.59 | 0.01 | -0.05 | 6/6/2025 | 6/16/2025 3:59:51 PM EST |
| 145.00 | 34.90 | 36.15 | 35.80 | -2.80 | -7.26% | 3 | 1 | 0.53 | -0.63 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 150.00 | 38.70 | 39.55 | % | 0 | 0 | 0.54 | -0.66 | 0.01 | -0.05 | 6/16/2025 3:59:51 PM EST | |||
| 155.00 | 42.65 | 43.05 | 46.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.69 | 0.01 | -0.05 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 160.00 | 46.75 | 47.25 | % | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.04 | 6/16/2025 3:59:51 PM EST | |||
| 165.00 | 51.00 | 51.95 | % | 0 | 0 | 0.54 | -0.75 | 0.01 | -0.04 | 6/16/2025 3:59:51 PM EST | |||
| 170.00 | 55.30 | 56.85 | % | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.04 | 6/16/2025 3:59:51 PM EST |