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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 68.60 | 71.85 | 70.23 | 80.73 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 95.00 | 63.00 | 66.65 | 64.83 | 75.80 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 100.00 | 58.25 | 61.00 | 59.63 | 60.99 | % | 0.60 | 10 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 105.00 | 53.00 | 56.70 | 54.85 | % | 0.52 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 11/21/2025 3:59:54 PM EST | |||
| 110.00 | 48.70 | 51.95 | 50.33 | % | 0.46 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.03 | 11/21/2025 3:59:54 PM EST | |||
| 115.00 | 43.75 | 47.05 | 45.40 | % | 0.39 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.04 | 11/21/2025 3:59:54 PM EST | |||
| 120.00 | 39.10 | 42.00 | 40.55 | % | 0.34 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.07 | 11/21/2025 3:59:54 PM EST | |||
| 125.00 | 34.35 | 37.30 | 35.83 | 38.10 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.21 | 0.96 | 0.00 | -0.09 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 130.00 | 29.30 | 32.05 | 30.68 | 35.40 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.03 | 0.93 | 0.01 | -0.14 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 135.00 | 25.35 | 28.20 | 26.78 | 59.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.79 | 0.88 | 0.01 | -0.18 | 10/31/2025 | 11/21/2025 3:59:54 PM EST |
| 140.00 | 21.15 | 23.30 | 22.23 | 25.98 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.75 | 0.83 | 0.01 | -0.23 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 145.00 | 17.20 | 20.00 | 18.60 | 22.00 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.77 | 0.77 | 0.01 | -0.26 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 150.00 | 13.70 | 15.20 | 14.45 | 14.70 | -4.90 | -25.00% | 0.10 | 4 | 9 | 0.69 | 0.70 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 152.50 | 11.80 | 13.30 | 12.55 | 11.00 | % | 0.08 | 30 | 0 | 0.67 | 0.66 | 0.02 | -0.31 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 155.00 | 10.00 | 11.70 | 10.85 | 10.77 | -1.68 | -13.50% | 0.07 | 15 | 22 | 0.66 | 0.62 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 157.50 | 8.90 | 10.45 | 9.68 | 9.76 | -1.97 | -16.80% | 0.06 | 39 | 3 | 0.67 | 0.57 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 160.00 | 8.15 | 8.95 | 8.55 | 8.47 | -1.78 | -17.37% | 0.05 | 105 | 97 | 0.68 | 0.53 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 162.50 | 6.75 | 7.80 | 7.28 | 7.30 | -2.60 | -26.27% | 0.04 | 15 | 5 | 0.67 | 0.48 | 0.02 | -0.31 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 165.00 | 5.80 | 6.75 | 6.28 | 6.65 | -0.85 | -11.34% | 0.04 | 472 | 176 | 0.67 | 0.43 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 167.50 | 4.35 | 5.80 | 5.08 | 5.55 | -1.15 | -17.17% | 0.03 | 23 | 162 | 0.65 | 0.39 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 170.00 | 3.55 | 5.05 | 4.30 | 4.36 | -0.79 | -15.34% | 0.03 | 36 | 78 | 0.64 | 0.34 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 172.50 | 1.85 | 4.10 | 2.98 | 3.69 | -2.21 | -37.46% | 0.02 | 37 | 39 | 0.58 | 0.30 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 175.00 | 2.55 | 3.55 | 3.05 | 2.95 | -0.74 | -20.06% | 0.02 | 1,237 | 366 | 0.64 | 0.26 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 177.50 | 1.93 | 2.84 | 2.39 | 1.85 | -1.20 | -39.35% | 0.01 | 12 | 81 | 0.63 | 0.22 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 180.00 | 1.76 | 2.30 | 2.03 | 2.14 | -0.05 | -2.29% | 0.01 | 35 | 239 | 0.64 | 0.19 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 182.50 | 0.39 | 2.10 | 1.25 | 1.50 | -0.73 | -32.74% | 0.01 | 2 | 45 | 0.57 | 0.16 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 185.00 | 1.06 | 1.78 | 1.42 | 1.40 | -0.79 | -36.08% | 0.01 | 100 | 402 | 0.65 | 0.14 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 187.50 | 0.60 | 3.10 | 1.85 | 1.00 | -1.02 | -50.50% | 0.01 | 2 | 121 | 0.73 | 0.11 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 190.00 | 0.65 | 1.21 | 0.93 | 0.90 | -0.99 | -52.39% | 0.00 | 513 | 169 | 0.65 | 0.10 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 192.50 | 0.00 | 1.45 | 0.73 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.08 | 0.01 | -0.10 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 195.00 | 0.25 | 1.20 | 0.73 | 0.55 | -0.48 | -46.61% | 0.00 | 81 | 399 | 0.66 | 0.07 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 197.50 | 0.00 | 2.52 | 1.26 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.01 | 0.05 | 0.01 | -0.07 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 200.00 | 0.30 | 1.45 | 0.88 | 0.54 | -0.68 | -55.74% | 0.00 | 13 | 124 | 0.76 | 0.05 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 205.00 | 0.15 | 2.30 | 1.23 | 0.31 | -0.14 | -31.12% | 0.01 | 3 | 64 | 0.85 | 0.03 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 210.00 | 0.05 | 1.53 | 0.79 | 0.86 | +0.85 | +8,500.00% | 0.00 | 2 | 103 | 0.73 | 0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 2.21 | 1.11 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.21 | 0.01 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.18 | 1.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.27 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 0.53 | 0.27 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.14 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.39 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 2.14 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.79 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 11/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.02 | 11/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.03 | 11/21/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.32 | 1.16 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.45 | -0.01 | 0.00 | -0.04 | 11/14/2025 | 11/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 0.80 | -0.07 | -8.05% | 0.01 | 16 | 12 | 1.19 | -0.03 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 1.60 | +1.38 | +627.28% | 0.01 | 2 | 65 | 1.20 | -0.04 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 1.40 | +0.42 | +42.86% | 0.01 | 6 | 49 | 0.98 | -0.07 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 135.00 | 1.08 | 2.98 | 2.03 | 2.03 | +1.20 | +144.58% | 0.02 | 41 | 39 | 0.85 | -0.12 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 140.00 | 1.94 | 2.45 | 2.20 | 2.25 | -0.69 | -23.47% | 0.02 | 33 | 74 | 0.75 | -0.17 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 145.00 | 2.74 | 3.40 | 3.07 | 3.15 | -0.93 | -22.80% | 0.02 | 36 | 5,133 | 0.72 | -0.23 | 0.01 | -0.26 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 150.00 | 4.00 | 4.80 | 4.40 | 4.54 | -1.36 | -23.06% | 0.03 | 1,645 | 1,167 | 0.70 | -0.30 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 152.50 | 4.35 | 5.85 | 5.10 | 5.15 | 0.00 | 0.00% | 0.03 | 18 | 15 | 0.67 | -0.34 | 0.02 | -0.31 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 155.00 | 5.80 | 6.65 | 6.23 | 6.10 | -1.56 | -20.37% | 0.04 | 56 | 193 | 0.70 | -0.38 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 157.50 | 6.85 | 7.75 | 7.30 | 7.70 | +0.60 | +8.46% | 0.05 | 22 | 27 | 0.69 | -0.43 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 160.00 | 8.10 | 8.90 | 8.50 | 8.30 | -1.40 | -14.44% | 0.05 | 70 | 282 | 0.68 | -0.47 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 162.50 | 9.30 | 10.25 | 9.78 | 10.22 | -1.05 | -9.32% | 0.06 | 21 | 143 | 0.67 | -0.52 | 0.02 | -0.31 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 165.00 | 10.70 | 11.60 | 11.15 | 11.20 | -0.48 | -4.11% | 0.07 | 73 | 299 | 0.67 | -0.57 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 167.50 | 12.35 | 13.25 | 12.80 | 12.86 | +0.35 | +2.80% | 0.08 | 16 | 16 | 0.67 | -0.61 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 170.00 | 13.95 | 14.95 | 14.45 | 17.04 | +3.62 | +26.98% | 0.08 | 43 | 114 | 0.66 | -0.66 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 172.50 | 15.60 | 16.70 | 16.15 | 16.41 | -0.52 | -3.08% | 0.09 | 2 | 75 | 0.65 | -0.70 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 175.00 | 16.35 | 20.05 | 18.20 | 18.31 | +4.31 | +30.79% | 0.10 | 8 | 108 | 0.65 | -0.74 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 177.50 | 19.15 | 21.25 | 20.20 | 21.06 | +6.41 | +43.76% | 0.11 | 6 | 63 | 0.67 | -0.78 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 180.00 | 21.20 | 23.30 | 22.25 | 25.26 | +2.64 | +11.68% | 0.12 | 23 | 102 | 0.66 | -0.81 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 182.50 | 22.50 | 25.45 | 23.98 | 24.51 | +1.34 | +5.79% | 0.13 | 30 | 16 | 0.77 | -0.84 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 185.00 | 25.30 | 27.50 | 26.40 | 29.63 | +6.82 | +29.90% | 0.14 | 2 | 106 | 0.77 | -0.86 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 187.50 | 27.60 | 30.70 | 29.15 | % | 0.16 | 0 | 0 | 0.90 | -0.89 | 0.01 | -0.14 | 11/21/2025 3:59:54 PM EST | |||
| 190.00 | 29.90 | 32.40 | 31.15 | 16.60 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.88 | -0.90 | 0.01 | -0.13 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 192.50 | 32.25 | 35.00 | 33.63 | 35.62 | +7.97 | +28.83% | 0.17 | 1 | 2 | 0.90 | -0.92 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 195.00 | 34.60 | 37.40 | 36.00 | 33.70 | 0.00 | 0.00% | 0.18 | 0 | 112 | 0.92 | -0.93 | 0.01 | -0.10 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 197.50 | 36.50 | 40.15 | 38.33 | 39.75 | % | 0.19 | 1 | 0 | 0.99 | -0.95 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 200.00 | 39.45 | 41.90 | 40.68 | 39.50 | 0.00 | 0.00% | 0.20 | 0 | 58 | 0.97 | -0.95 | 0.00 | -0.08 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 205.00 | 44.25 | 47.40 | 45.83 | 46.15 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.08 | -0.97 | 0.00 | -0.05 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 210.00 | 49.20 | 51.70 | 50.45 | 37.78 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.07 | -0.98 | 0.00 | -0.04 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 215.00 | 53.60 | 57.00 | 55.30 | % | 0.26 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 11/21/2025 3:59:54 PM EST | |||
| 220.00 | 58.55 | 62.25 | 60.40 | 46.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:54 PM EST |
| 225.00 | 63.55 | 67.25 | 65.40 | % | 0.29 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:54 PM EST | |||
| 230.00 | 68.55 | 72.25 | 70.40 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:54 PM EST | |||
| 235.00 | 73.55 | 77.25 | 75.40 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 240.00 | 78.50 | 82.25 | 80.38 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 245.00 | 83.50 | 87.25 | 85.38 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 250.00 | 88.50 | 92.40 | 90.45 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 255.00 | 93.50 | 97.40 | 95.45 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 260.00 | 98.50 | 102.40 | 100.45 | % | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 265.00 | 103.50 | 107.25 | 105.38 | % | 0.40 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 270.00 | 108.50 | 112.25 | 110.38 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST |