Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $166.87 as of 12/26/2025 3:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 96.25 | 100.00 | 98.13 | 84.60 | 0.00 | 0.00% | 1.40 | 0 | 83 | 1.51 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 91.25 | 95.10 | 93.18 | 79.68 | 0.00 | 0.00% | 1.24 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 86.50 | 89.70 | 88.10 | 109.20 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 82.00 | 84.65 | 83.33 | 70.72 | 0.00 | 0.00% | 0.98 | 0 | 36 | 1.14 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 77.05 | 79.75 | 78.40 | 65.51 | 0.00 | 0.00% | 0.87 | 0 | 39 | 1.07 | 1.00 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 72.15 | 74.90 | 73.53 | 60.83 | 0.00 | 0.00% | 0.77 | 0 | 78 | 1.01 | 0.99 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 67.40 | 70.00 | 68.70 | 52.00 | 0.00 | 0.00% | 0.69 | 0 | 88 | 0.94 | 0.99 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 62.50 | 65.20 | 63.85 | 61.44 | 0.00 | 0.00% | 0.61 | 0 | 45 | 0.89 | 0.98 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 57.75 | 60.45 | 59.10 | 47.42 | 0.00 | 0.00% | 0.54 | 0 | 148 | 0.84 | 0.97 | 0.00 | -0.04 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 53.15 | 55.70 | 54.43 | 54.04 | +1.30 | +2.47% | 0.47 | 1 | 35 | 0.79 | 0.96 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 48.50 | 51.15 | 49.83 | 45.40 | 0.00 | 0.00% | 0.42 | 0 | 57 | 0.76 | 0.94 | 0.00 | -0.06 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 44.00 | 46.65 | 45.33 | 35.11 | 0.00 | 0.00% | 0.36 | 0 | 39 | 0.59 | 0.91 | 0.00 | -0.07 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 39.65 | 42.45 | 41.05 | 35.41 | 0.00 | 0.00% | 0.32 | 0 | 35 | 0.60 | 0.89 | 0.00 | -0.08 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 35.55 | 38.30 | 36.93 | 35.94 | 0.00 | 0.00% | 0.27 | 0 | 31 | 0.60 | 0.85 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 31.05 | 35.00 | 33.03 | 32.35 | 0.00 | 0.00% | 0.24 | 0 | 152 | 0.60 | 0.82 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 27.35 | 31.30 | 29.33 | 28.72 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.60 | 0.78 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 25.75 | 27.30 | 26.53 | 25.50 | -0.14 | -0.55% | 0.18 | 3 | 339 | 0.62 | 0.73 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 21.40 | 24.05 | 22.73 | 22.45 | +0.35 | +1.59% | 0.15 | 4 | 285 | 0.59 | 0.68 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 19.45 | 20.30 | 19.88 | 20.00 | +0.20 | +1.01% | 0.12 | 11 | 373 | 0.59 | 0.64 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 16.65 | 19.10 | 17.88 | 17.20 | +0.47 | +2.81% | 0.11 | 12 | 347 | 0.61 | 0.59 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 14.70 | 15.20 | 14.95 | 14.61 | +0.09 | +0.62% | 0.09 | 37 | 595 | 0.59 | 0.53 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 12.20 | 12.90 | 12.55 | 12.62 | +0.64 | +5.35% | 0.07 | 10 | 500 | 0.58 | 0.48 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 10.25 | 11.15 | 10.70 | 10.77 | +0.38 | +3.66% | 0.06 | 13 | 872 | 0.58 | 0.43 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 8.65 | 9.35 | 9.00 | 9.05 | +0.40 | +4.63% | 0.05 | 4 | 826 | 0.57 | 0.38 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 7.20 | 7.80 | 7.50 | 7.52 | +0.07 | +0.94% | 0.04 | 10 | 1,067 | 0.57 | 0.34 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 5.95 | 6.55 | 6.25 | 6.25 | +0.15 | +2.46% | 0.03 | 5 | 746 | 0.57 | 0.29 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 5.00 | 5.40 | 5.20 | 5.25 | +0.15 | +2.95% | 0.03 | 74 | 8,461 | 0.57 | 0.25 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 3.25 | 3.80 | 3.53 | 3.57 | +0.10 | +2.89% | 0.02 | 7 | 477 | 0.56 | 0.18 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 1.30 | 2.49 | 1.90 | 2.35 | +0.05 | +2.18% | 0.01 | 17 | 491 | 0.53 | 0.12 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 0.28 | 2.60 | 1.44 | 1.44 | -0.06 | -4.00% | 0.01 | 3 | 549 | 0.52 | 0.08 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.66 | 0.05 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 0.37 | 1.25 | 0.81 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 7,420 | 0.57 | 0.03 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.18 | 1.09 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.77 | 0.02 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 0.05 | 1.99 | 1.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.63 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.91 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.73 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.79 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.24 | 1.12 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.27 | 1.14 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.69 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.92 | 0.00 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.85 | -0.01 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 0.08 | 0.90 | 0.49 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.69 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.57 | 0.79 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.86 | -0.02 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 0.25 | 1.53 | 0.89 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.67 | -0.03 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 0.25 | 1.60 | 0.93 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.61 | -0.04 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 1.25 | 1.88 | 1.57 | 1.56 | -0.16 | -9.31% | 0.01 | 8 | 330 | 0.66 | -0.06 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 1.57 | 2.20 | 1.89 | 2.13 | -0.13 | -5.76% | 0.02 | 15 | 442 | 0.63 | -0.09 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 2.50 | 3.00 | 2.75 | 2.76 | +0.11 | +4.16% | 0.02 | 6 | 348 | 0.63 | -0.11 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 2.13 | 4.05 | 3.09 | 3.68 | +0.02 | +0.55% | 0.02 | 3 | 778 | 0.59 | -0.15 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 4.25 | 4.80 | 4.53 | 4.67 | -0.08 | -1.69% | 0.03 | 14 | 7,992 | 0.61 | -0.18 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 5.65 | 6.05 | 5.85 | 6.13 | +0.03 | +0.50% | 0.04 | 2 | 508 | 0.61 | -0.22 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 7.25 | 7.60 | 7.43 | 7.40 | -0.19 | -2.51% | 0.05 | 13 | 1,445 | 0.60 | -0.27 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 9.00 | 9.40 | 9.20 | 9.00 | -0.30 | -3.23% | 0.06 | 119 | 466 | 0.60 | -0.32 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 10.80 | 11.60 | 11.20 | 11.47 | -0.06 | -0.52% | 0.07 | 1 | 1,835 | 0.59 | -0.36 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 13.15 | 13.80 | 13.48 | 14.00 | +0.45 | +3.33% | 0.08 | 4 | 713 | 0.59 | -0.41 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 14.75 | 16.55 | 15.65 | 16.00 | -0.09 | -0.56% | 0.09 | 5 | 461 | 0.57 | -0.47 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 18.25 | 20.15 | 19.20 | 18.85 | -0.25 | -1.31% | 0.11 | 10 | 312 | 0.59 | -0.52 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 21.35 | 23.90 | 22.63 | 22.46 | 0.00 | 0.00% | 0.13 | 0 | 633 | 0.61 | -0.57 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 24.00 | 26.85 | 25.43 | 25.55 | -1.19 | -4.45% | 0.14 | 7 | 237 | 0.58 | -0.62 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 27.60 | 30.30 | 28.95 | 28.85 | 0.00 | 0.00% | 0.15 | 0 | 201 | 0.58 | -0.66 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 31.35 | 34.15 | 32.75 | 35.84 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.58 | -0.71 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 35.25 | 38.05 | 36.65 | 37.00 | 0.00 | 0.00% | 0.18 | 0 | 138 | 0.57 | -0.75 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 42.85 | 46.30 | 44.58 | 42.60 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.54 | -0.82 | 0.01 | -0.09 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 52.20 | 55.25 | 53.73 | 56.15 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.53 | -0.88 | 0.01 | -0.06 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 61.20 | 65.00 | 63.10 | 53.00 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.72 | -0.92 | 0.00 | -0.05 | 12/2/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 70.80 | 74.60 | 72.70 | 68.47 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.76 | -0.95 | 0.00 | -0.04 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 80.45 | 84.40 | 82.43 | % | 0.33 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 260.00 | 90.40 | 94.35 | 92.38 | % | 0.36 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 270.00 | 100.45 | 104.35 | 102.40 | % | 0.38 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 280.00 | 110.45 | 114.35 | 112.40 | 93.47 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 12/5/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 120.45 | 124.35 | 122.40 | 107.73 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |