Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $137.54 as of 11/20/2024 8:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 70.80 | 74.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 65.80 | 69.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 61.40 | 64.40 | 63.50 | % | 30 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 80.00 | 56.40 | 59.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 51.00 | 54.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 46.10 | 49.50 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 41.80 | 44.70 | 33.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 36.80 | 39.80 | 30.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.97 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 32.60 | 35.30 | 20.66 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 107.00 | 30.80 | 33.00 | % | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 108.00 | 29.60 | 31.20 | % | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 109.00 | 28.30 | 30.80 | % | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 28.30 | 30.20 | 15.50 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.93 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 111.00 | 27.20 | 29.50 | % | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 112.00 | 26.40 | 27.50 | % | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 113.00 | 24.70 | 26.70 | 16.32 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.90 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 114.00 | 24.80 | 26.30 | 13.60 | 0.00 | 0.00% | 0 | 82 | 0.52 | 0.89 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 24.00 | 25.40 | 25.75 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.89 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 116.00 | 23.20 | 24.20 | 25.13 | 0.00 | 0.00% | 0 | 56 | 0.51 | 0.87 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 117.00 | 22.30 | 23.90 | 24.37 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.87 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 118.00 | 21.30 | 22.70 | 22.90 | +10.73 | +88.17% | 1 | 1 | 0.45 | 0.85 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 119.00 | 20.70 | 21.80 | 12.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.84 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 18.50 | 21.40 | 19.60 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.83 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 121.00 | 18.70 | 20.00 | 21.89 | 0.00 | 0.00% | 0 | 29 | 0.48 | 0.82 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 122.00 | 18.50 | 19.80 | 21.80 | +1.50 | +7.39% | 2 | 20 | 0.53 | 0.80 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 123.00 | 17.30 | 18.80 | 21.46 | +7.96 | +58.97% | 1 | 5 | 0.49 | 0.79 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 124.00 | 16.90 | 18.40 | 18.15 | -2.33 | -11.38% | 16 | 34 | 0.52 | 0.78 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 16.00 | 17.40 | 19.50 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.76 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 126.00 | 15.30 | 16.30 | 18.16 | +8.56 | +89.17% | 3 | 24 | 0.49 | 0.75 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 127.00 | 14.40 | 15.60 | 9.00 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.73 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 128.00 | 12.40 | 15.80 | 17.08 | +1.60 | +10.34% | 1 | 18 | 0.47 | 0.71 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 129.00 | 12.40 | 15.60 | 12.74 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.70 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 12.40 | 13.70 | 12.97 | -3.06 | -19.09% | 15 | 71 | 0.49 | 0.68 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 131.00 | 11.00 | 13.20 | 5.10 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.66 | 0.02 | -0.12 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 132.00 | 11.20 | 12.60 | 7.40 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.65 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 133.00 | 10.50 | 12.60 | 13.50 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.63 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 134.00 | 9.20 | 11.60 | 8.90 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.61 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 8.40 | 10.90 | 10.40 | -2.60 | -20.00% | 13 | 91 | 0.51 | 0.59 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 136.00 | 9.30 | 11.00 | 9.20 | -0.80 | -8.00% | 57 | 45 | 0.52 | 0.57 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 137.00 | 7.80 | 10.10 | 9.08 | % | 22 | 0 | 0.51 | 0.56 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 138.00 | 8.80 | 9.70 | 8.80 | -2.00 | -18.52% | 17 | 5 | 0.51 | 0.54 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 6.20 | 8.50 | 7.80 | -2.55 | -24.64% | 33 | 74 | 0.47 | 0.50 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 5.70 | 6.30 | 5.82 | -2.51 | -30.14% | 21 | 66 | 0.50 | 0.42 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 4.20 | 4.50 | 4.40 | -2.09 | -32.21% | 45 | 159 | 0.49 | 0.34 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 2.90 | 3.30 | 3.30 | -1.50 | -31.25% | 42 | 610 | 0.50 | 0.27 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 0.90 | 2.65 | 2.39 | -1.11 | -31.72% | 13 | 15 | 0.46 | 0.21 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 0.80 | 2.80 | 2.95 | +0.45 | +18.00% | 5 | 15 | 0.45 | 0.16 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 2.25 | 1.55 | % | 2 | 0 | 0.49 | 0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.09 | 0.01 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.70 | % | 1 | 0 | 0.62 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 185.00 | 0.25 | 1.00 | % | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.10 | 0.90 | % | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 0.05 | 1.05 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.05 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 24 | 0.61 | -0.03 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 1.75 | 1.17 | 0.00 | 0.00% | 0 | 54 | 0.56 | -0.05 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 107.00 | 0.40 | 1.10 | 0.61 | -0.72 | -54.14% | 15 | 2 | 0.56 | -0.06 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 108.00 | 0.45 | 1.80 | 2.35 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.06 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 109.00 | 0.50 | 1.15 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.07 | 0.01 | -0.06 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.65 | 1.25 | 0.95 | +0.02 | +2.16% | 2 | 61 | 0.52 | -0.07 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 111.00 | 0.10 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.08 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 112.00 | 0.20 | 1.25 | 0.94 | -0.16 | -14.55% | 1 | 2,003 | 0.45 | -0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 113.00 | 0.25 | 1.45 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.10 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 114.00 | 0.85 | 1.40 | 1.35 | % | 10 | 0 | 0.51 | -0.11 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 115.00 | 1.20 | 1.50 | 1.43 | -2.67 | -65.13% | 91 | 77 | 0.52 | -0.11 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 116.00 | 1.35 | 1.70 | 1.85 | +0.08 | +4.52% | 11 | 18 | 0.50 | -0.13 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 117.00 | 1.50 | 1.85 | 4.88 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.13 | 0.01 | -0.08 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 118.00 | 0.50 | 2.30 | 2.20 | -0.11 | -4.77% | 5 | 4 | 0.46 | -0.15 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 119.00 | 1.05 | 2.15 | 6.41 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.16 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 1.25 | 2.35 | 2.65 | +0.35 | +15.22% | 33 | 25 | 0.47 | -0.17 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 121.00 | 2.00 | 2.55 | 2.85 | +0.15 | +5.56% | 10 | 6 | 0.50 | -0.18 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 122.00 | 2.05 | 2.80 | 2.80 | +0.05 | +1.82% | 6 | 2 | 0.49 | -0.20 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 123.00 | 2.00 | 4.50 | 3.01 | % | 1 | 0 | 0.48 | -0.21 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 124.00 | 2.10 | 3.60 | 3.55 | % | 3 | 0 | 0.48 | -0.22 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 125.00 | 3.30 | 3.60 | 3.55 | -0.35 | -8.98% | 12 | 86 | 0.51 | -0.24 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 126.00 | 1.80 | 3.90 | 4.00 | % | 1 | 0 | 0.51 | -0.25 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 127.00 | 3.90 | 4.60 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.27 | 0.02 | -0.11 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 128.00 | 4.00 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 80 | 0.50 | -0.29 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 129.00 | 3.90 | 5.10 | % | 0 | 0 | 0.50 | -0.30 | 0.02 | -0.12 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 4.40 | 5.70 | 5.60 | +0.30 | +5.66% | 16 | 2 | 0.50 | -0.32 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 131.00 | 4.40 | 5.60 | 5.60 | -2.09 | -27.18% | 2 | 2 | 0.48 | -0.34 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 132.00 | 5.00 | 6.00 | % | 0 | 0 | 0.48 | -0.35 | 0.02 | -0.12 | 11/20/2024 4:00:03 PM EST | |||
| 133.00 | 4.90 | 6.70 | % | 0 | 0 | 0.47 | -0.37 | 0.02 | -0.12 | 11/20/2024 4:00:03 PM EST | |||
| 134.00 | 6.50 | 7.10 | % | 0 | 0 | 0.51 | -0.39 | 0.02 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 6.90 | 7.40 | 7.90 | +0.50 | +6.76% | 3 | 31 | 0.50 | -0.41 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 136.00 | 7.40 | 8.10 | 7.70 | +0.50 | +6.95% | 311 | 55 | 0.51 | -0.43 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 137.00 | 6.30 | 8.30 | 8.20 | % | 2 | 0 | 0.50 | -0.44 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 138.00 | 8.40 | 8.90 | 8.80 | % | 1 | 0 | 0.50 | -0.46 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 140.00 | 9.00 | 10.00 | 9.90 | +0.80 | +8.80% | 9 | 3 | 0.48 | -0.50 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 11.80 | 13.00 | 11.70 | +0.20 | +1.74% | 1 | 2 | 0.48 | -0.58 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 15.40 | 16.40 | 16.90 | % | 1 | 0 | 0.49 | -0.66 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 155.00 | 19.80 | 20.40 | % | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.11 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 22.80 | 24.70 | % | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 27.90 | 29.20 | % | 0 | 0 | 0.68 | -0.84 | 0.01 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 31.80 | 34.60 | % | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 36.40 | 39.30 | % | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 42.20 | 44.50 | % | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 46.20 | 48.40 | % | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 51.10 | 54.30 | % | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 56.10 | 58.20 | % | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 61.00 | 64.60 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 66.10 | 69.40 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 71.10 | 74.50 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST |