Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $145.70 as of 1/22/2025 9:31:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 72.70 | 74.45 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 67.60 | 69.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 62.35 | 64.65 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 85.00 | 57.80 | 59.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 53.10 | 54.65 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 48.00 | 49.65 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 43.55 | 44.80 | 31.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.97 | 0.00 | -0.04 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 105.00 | 38.70 | 40.40 | 21.00 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.95 | 0.00 | -0.05 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 110.00 | 34.20 | 35.65 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.92 | 0.01 | -0.07 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 115.00 | 28.65 | 32.20 | 20.70 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.89 | 0.01 | -0.09 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 116.00 | 28.35 | 30.25 | 23.80 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.88 | 0.01 | -0.09 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 117.00 | 28.05 | 29.45 | 24.60 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.87 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 118.00 | 27.10 | 28.55 | 17.16 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.86 | 0.01 | -0.10 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 119.00 | 26.05 | 27.75 | % | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.10 | 1/21/2025 3:59:46 PM EST | |||
| 120.00 | 25.90 | 26.80 | 16.35 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.84 | 0.01 | -0.10 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 121.00 | 25.15 | 26.25 | 25.36 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.83 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 122.00 | 22.70 | 25.40 | % | 0 | 0 | 0.63 | 0.82 | 0.01 | -0.11 | 1/21/2025 3:59:46 PM EST | |||
| 123.00 | 22.45 | 24.75 | % | 0 | 0 | 0.59 | 0.81 | 0.01 | -0.11 | 1/21/2025 3:59:46 PM EST | |||
| 124.00 | 21.80 | 23.75 | % | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.12 | 1/21/2025 3:59:46 PM EST | |||
| 125.00 | 21.30 | 23.00 | 21.99 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.79 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 126.00 | 21.40 | 22.35 | % | 0 | 0 | 0.63 | 0.78 | 0.01 | -0.12 | 1/21/2025 3:59:46 PM EST | |||
| 127.00 | 20.30 | 21.65 | 9.74 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.77 | 0.01 | -0.13 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 128.00 | 19.70 | 20.85 | % | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.13 | 1/21/2025 3:59:46 PM EST | |||
| 129.00 | 18.45 | 20.15 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.74 | 0.01 | -0.13 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 130.00 | 17.50 | 19.60 | 15.25 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.73 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 131.00 | 17.95 | 18.95 | 14.75 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.72 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 132.00 | 16.30 | 18.15 | 12.07 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.70 | 0.01 | -0.14 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 133.00 | 15.35 | 17.65 | 12.04 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.69 | 0.01 | -0.14 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 134.00 | 16.10 | 17.95 | 16.01 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.68 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 135.00 | 15.45 | 16.80 | 15.35 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.66 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 136.00 | 13.35 | 15.80 | 11.78 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.65 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 137.00 | 14.40 | 14.95 | 14.10 | 0.00 | 0.00% | 0 | 247 | 0.61 | 0.63 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 138.00 | 13.45 | 15.30 | 10.40 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.62 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 139.00 | 12.35 | 15.35 | 10.30 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.61 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 140.00 | 12.75 | 13.65 | 12.90 | 0.00 | 0.00% | 0 | 107 | 0.62 | 0.59 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 141.00 | 11.70 | 13.05 | 12.00 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.58 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 142.00 | 11.55 | 12.50 | 11.69 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.56 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 143.00 | 11.15 | 13.20 | 11.05 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.55 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 144.00 | 10.80 | 12.35 | 10.00 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.54 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 145.00 | 9.75 | 12.25 | 10.14 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.52 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 146.00 | 9.35 | 11.35 | 7.01 | 0.00 | 0.00% | 0 | 111 | 0.62 | 0.51 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 150.00 | 8.30 | 9.15 | 7.98 | 0.00 | 0.00% | 0 | 86 | 0.62 | 0.45 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 155.00 | 6.30 | 7.20 | 6.85 | 0.00 | 0.00% | 0 | 28 | 0.60 | 0.38 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 160.00 | 4.20 | 6.65 | 5.25 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.32 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 165.00 | 3.00 | 4.50 | 4.08 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.27 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 170.00 | 1.94 | 4.10 | 2.65 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.22 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 175.00 | 1.71 | 2.97 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.18 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 180.00 | 1.57 | 2.38 | 1.77 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.14 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.47 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.10 | 1.03 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.01 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 95.00 | 0.03 | 1.32 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.02 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 1.79 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.03 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 110.00 | 0.82 | 1.08 | 1.50 | 0.00 | 0.00% | 0 | 29 | 0.61 | -0.08 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 115.00 | 1.56 | 2.09 | 1.75 | 0.00 | 0.00% | 0 | 73 | 0.63 | -0.11 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 116.00 | 1.37 | 2.08 | 2.55 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.12 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 117.00 | 0.40 | 2.61 | 2.31 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.13 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 118.00 | 0.54 | 2.96 | 2.14 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.14 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 119.00 | 0.99 | 2.63 | 3.47 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.15 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 120.00 | 2.30 | 2.77 | 2.67 | 0.00 | 0.00% | 0 | 33 | 0.61 | -0.16 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 121.00 | 1.79 | 4.65 | 2.60 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.17 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 122.00 | 1.22 | 3.80 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.18 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 123.00 | 1.09 | 3.75 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.19 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 124.00 | 3.20 | 4.95 | 3.50 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.20 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 125.00 | 3.50 | 5.35 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.21 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 126.00 | 3.75 | 5.65 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.22 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 127.00 | 4.05 | 5.65 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.23 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 128.00 | 4.30 | 5.70 | 4.94 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.25 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 129.00 | 4.50 | 6.90 | 5.10 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.26 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 130.00 | 4.95 | 7.00 | 5.20 | 0.00 | 0.00% | 0 | 23 | 0.61 | -0.27 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 131.00 | 5.30 | 6.35 | % | 0 | 0 | 0.63 | -0.28 | 0.01 | -0.14 | 1/21/2025 3:59:46 PM EST | |||
| 132.00 | 5.60 | 6.40 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.30 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 133.00 | 5.25 | 7.45 | 8.89 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.31 | 0.01 | -0.14 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 134.00 | 6.35 | 7.25 | % | 0 | 0 | 0.62 | -0.32 | 0.01 | -0.14 | 1/21/2025 3:59:46 PM EST | |||
| 135.00 | 6.80 | 7.60 | 7.56 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.34 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 136.00 | 7.15 | 8.50 | 9.65 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.35 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 137.00 | 7.60 | 8.40 | 10.61 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.37 | 0.01 | -0.15 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 138.00 | 7.40 | 8.80 | % | 0 | 0 | 0.59 | -0.38 | 0.01 | -0.15 | 1/21/2025 3:59:46 PM EST | |||
| 139.00 | 6.90 | 9.30 | % | 0 | 0 | 0.56 | -0.39 | 0.01 | -0.15 | 1/21/2025 3:59:46 PM EST | |||
| 140.00 | 8.95 | 10.95 | 9.71 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.41 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 141.00 | 7.80 | 10.25 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.42 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 142.00 | 9.55 | 11.10 | % | 0 | 0 | 0.61 | -0.44 | 0.01 | -0.15 | 1/21/2025 3:59:46 PM EST | |||
| 143.00 | 10.45 | 11.70 | % | 0 | 0 | 0.62 | -0.45 | 0.01 | -0.15 | 1/21/2025 3:59:46 PM EST | |||
| 144.00 | 10.95 | 12.00 | % | 0 | 0 | 0.62 | -0.46 | 0.01 | -0.15 | 1/21/2025 3:59:46 PM EST | |||
| 145.00 | 11.50 | 12.30 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.48 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 146.00 | 10.60 | 12.80 | % | 0 | 0 | 0.61 | -0.49 | 0.01 | -0.15 | 1/21/2025 3:59:46 PM EST | |||
| 150.00 | 14.35 | 15.10 | % | 0 | 0 | 0.60 | -0.55 | 0.01 | -0.15 | 1/21/2025 3:59:46 PM EST | |||
| 155.00 | 17.60 | 18.55 | % | 0 | 0 | 0.60 | -0.62 | 0.01 | -0.14 | 1/21/2025 3:59:46 PM EST | |||
| 160.00 | 21.10 | 21.95 | % | 0 | 0 | 0.60 | -0.68 | 0.01 | -0.13 | 1/21/2025 3:59:46 PM EST | |||
| 165.00 | 24.95 | 25.85 | % | 0 | 0 | 0.60 | -0.73 | 0.01 | -0.12 | 1/21/2025 3:59:46 PM EST | |||
| 170.00 | 28.80 | 30.25 | % | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.11 | 1/21/2025 3:59:46 PM EST | |||
| 175.00 | 33.05 | 34.10 | % | 0 | 0 | 0.58 | -0.82 | 0.01 | -0.09 | 1/21/2025 3:59:46 PM EST | |||
| 180.00 | 37.20 | 39.15 | % | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.08 | 1/21/2025 3:59:46 PM EST |