Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $111.25 as of 2/4/2025 10:42:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.05 | 53.45 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 65.00 | 46.00 | 47.75 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 40.30 | 42.80 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 75.00 | 35.60 | 38.00 | % | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 80.00 | 32.05 | 33.25 | 34.50 | % | 1 | 0 | 0.73 | 0.93 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST | |
| 85.00 | 26.80 | 28.80 | % | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.08 | 2/4/2025 3:59:51 PM EST | |||
| 90.00 | 22.35 | 24.30 | % | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.10 | 2/4/2025 3:59:51 PM EST | |||
| 95.00 | 19.15 | 20.45 | % | 0 | 0 | 0.68 | 0.79 | 0.01 | -0.12 | 2/4/2025 3:59:51 PM EST | |||
| 96.00 | 18.50 | 19.85 | % | 0 | 0 | 0.69 | 0.77 | 0.01 | -0.12 | 2/4/2025 3:59:51 PM EST | |||
| 97.00 | 18.35 | 19.55 | % | 0 | 0 | 0.73 | 0.76 | 0.01 | -0.12 | 2/4/2025 3:59:51 PM EST | |||
| 98.00 | 17.65 | 18.80 | % | 0 | 0 | 0.73 | 0.75 | 0.01 | -0.12 | 2/4/2025 3:59:51 PM EST | |||
| 99.00 | 16.75 | 17.75 | % | 0 | 0 | 0.70 | 0.74 | 0.01 | -0.13 | 2/4/2025 3:59:51 PM EST | |||
| 100.00 | 15.50 | 17.10 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.72 | 0.01 | -0.13 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 101.00 | 15.00 | 16.50 | % | 0 | 0 | 0.68 | 0.71 | 0.01 | -0.13 | 2/4/2025 3:59:51 PM EST | |||
| 102.00 | 15.15 | 16.25 | % | 0 | 0 | 0.73 | 0.69 | 0.01 | -0.13 | 2/4/2025 3:59:51 PM EST | |||
| 103.00 | 13.70 | 15.60 | % | 0 | 0 | 0.73 | 0.68 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 104.00 | 13.20 | 15.70 | % | 0 | 0 | 0.73 | 0.67 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 105.00 | 12.95 | 14.05 | 15.44 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.65 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 106.00 | 11.85 | 14.40 | 13.81 | -2.00 | -12.65% | 1 | 1 | 0.71 | 0.64 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 107.00 | 11.60 | 14.75 | % | 0 | 0 | 0.69 | 0.62 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 108.00 | 11.05 | 12.55 | % | 0 | 0 | 0.69 | 0.61 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 109.00 | 10.40 | 12.80 | % | 0 | 0 | 0.76 | 0.59 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 110.00 | 10.75 | 11.45 | 11.94 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.58 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 111.00 | 10.40 | 11.85 | 11.00 | -4.47 | -28.90% | 20 | 2 | 0.71 | 0.56 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 112.00 | 9.95 | 10.45 | 10.60 | -0.75 | -6.61% | 26 | 2 | 0.71 | 0.55 | 0.02 | -0.15 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 113.00 | 9.40 | 10.05 | 10.59 | -2.66 | -20.08% | 1 | 3 | 0.71 | 0.53 | 0.02 | -0.15 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 114.00 | 9.10 | 9.55 | 10.20 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.52 | 0.02 | -0.15 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 8.15 | 10.85 | 8.92 | -0.88 | -8.98% | 4 | 38 | 0.76 | 0.50 | 0.02 | -0.15 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 116.00 | 8.10 | 8.70 | 8.60 | -4.10 | -32.29% | 3 | 7 | 0.71 | 0.49 | 0.02 | -0.15 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 117.00 | 7.75 | 8.50 | 9.20 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.47 | 0.02 | -0.15 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 118.00 | 7.35 | 8.10 | 12.65 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.46 | 0.02 | -0.15 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 119.00 | 6.35 | 7.60 | 12.70 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.44 | 0.02 | -0.14 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 5.90 | 7.25 | 7.15 | +0.65 | +10.00% | 1 | 8 | 0.71 | 0.43 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 121.00 | 6.45 | 6.95 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.42 | 0.01 | -0.14 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 122.00 | 6.20 | 6.60 | 6.75 | -1.00 | -12.91% | 2 | 1 | 0.71 | 0.40 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 123.00 | 5.65 | 6.30 | % | 0 | 0 | 0.71 | 0.39 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 124.00 | 4.60 | 6.00 | 6.10 | -3.15 | -34.06% | 1 | 7 | 0.71 | 0.37 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 125.00 | 5.15 | 5.75 | 5.51 | -1.15 | -17.27% | 1 | 3 | 0.71 | 0.36 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 126.00 | 4.95 | 5.50 | 5.90 | % | 1 | 0 | 0.71 | 0.35 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:51 PM EST | |
| 130.00 | 3.85 | 4.75 | 5.05 | 0.00 | 0.00% | 0 | 281 | 0.72 | 0.30 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 2.73 | 4.15 | 3.55 | -0.10 | -2.74% | 16 | 12 | 0.73 | 0.25 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 1.99 | 2.88 | 2.55 | +0.65 | +34.22% | 3 | 10 | 0.71 | 0.20 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 1.72 | 2.21 | 2.06 | -1.84 | -47.18% | 31 | 3 | 0.71 | 0.16 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 150.00 | 1.29 | 1.56 | % | 0 | 0 | 0.71 | 0.13 | 0.01 | -0.08 | 2/4/2025 3:59:51 PM EST | |||
| 155.00 | 0.85 | 1.39 | % | 0 | 0 | 0.72 | 0.10 | 0.01 | -0.06 | 2/4/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.32 | % | 0 | 0 | 0.68 | 0.08 | 0.01 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 165.00 | 0.42 | 1.01 | % | 0 | 0 | 0.74 | 0.06 | 0.00 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 170.00 | 0.01 | 1.03 | % | 0 | 0 | 0.84 | 0.05 | 0.00 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 175.00 | 0.09 | 1.20 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.04 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.71 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 75.00 | 0.21 | 0.95 | % | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 80.00 | 0.74 | 1.38 | % | 0 | 0 | 0.78 | -0.07 | 0.00 | -0.06 | 2/4/2025 3:59:51 PM EST | |||
| 85.00 | 1.30 | 1.52 | 1.31 | -0.35 | -21.09% | 6 | 12 | 0.74 | -0.11 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 2.14 | 2.40 | 2.37 | +0.41 | +20.92% | 2 | 16 | 0.73 | -0.16 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 3.30 | 3.75 | 3.43 | +0.36 | +11.73% | 2 | 31 | 0.74 | -0.21 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 96.00 | 2.81 | 3.95 | 4.40 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.23 | 0.01 | -0.12 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 97.00 | 3.30 | 4.75 | 3.86 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.24 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 98.00 | 4.10 | 5.55 | % | 0 | 0 | 0.77 | -0.25 | 0.01 | -0.12 | 2/4/2025 3:59:51 PM EST | |||
| 99.00 | 4.45 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.26 | 0.01 | -0.13 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 4.85 | 5.90 | 4.75 | -0.30 | -5.95% | 2 | 40 | 0.76 | -0.28 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 101.00 | 5.20 | 5.70 | % | 0 | 0 | 0.73 | -0.29 | 0.01 | -0.13 | 2/4/2025 3:59:51 PM EST | |||
| 102.00 | 5.50 | 6.55 | 5.65 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.31 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 103.00 | 5.95 | 7.75 | 4.65 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.32 | 0.01 | -0.14 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 104.00 | 6.40 | 7.60 | 6.45 | 0.00 | 0.00% | 0 | 93 | 0.76 | -0.33 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 6.80 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.35 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 106.00 | 7.25 | 8.20 | % | 0 | 0 | 0.75 | -0.36 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 107.00 | 7.70 | 8.80 | % | 0 | 0 | 0.75 | -0.38 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 108.00 | 8.15 | 9.45 | 8.14 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.39 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 109.00 | 8.65 | 9.40 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.41 | 0.01 | -0.14 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 9.00 | 11.05 | 9.12 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.42 | 0.01 | -0.15 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 111.00 | 9.45 | 10.40 | % | 0 | 0 | 0.74 | -0.44 | 0.01 | -0.15 | 2/4/2025 3:59:51 PM EST | |||
| 112.00 | 10.05 | 11.55 | 10.20 | +2.75 | +36.92% | 31 | 0 | 0.75 | -0.45 | 0.02 | -0.15 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 113.00 | 10.75 | 11.20 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.47 | 0.02 | -0.15 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 114.00 | 11.30 | 13.15 | % | 0 | 0 | 0.72 | -0.48 | 0.02 | -0.15 | 2/4/2025 3:59:51 PM EST | |||
| 115.00 | 11.85 | 12.75 | 9.78 | 0.00 | 0.00% | 0 | 9 | 0.74 | -0.50 | 0.02 | -0.15 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 116.00 | 12.50 | 13.20 | % | 0 | 0 | 0.73 | -0.51 | 0.02 | -0.15 | 2/4/2025 3:59:51 PM EST | |||
| 117.00 | 13.10 | 14.35 | % | 0 | 0 | 0.75 | -0.53 | 0.02 | -0.15 | 2/4/2025 3:59:51 PM EST | |||
| 118.00 | 13.65 | 14.45 | % | 0 | 0 | 0.73 | -0.54 | 0.02 | -0.15 | 2/4/2025 3:59:51 PM EST | |||
| 119.00 | 14.35 | 15.70 | % | 0 | 0 | 0.75 | -0.56 | 0.02 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 120.00 | 14.95 | 16.25 | % | 0 | 0 | 0.75 | -0.57 | 0.02 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 121.00 | 15.65 | 16.10 | % | 0 | 0 | 0.72 | -0.58 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 122.00 | 15.40 | 17.65 | % | 0 | 0 | 0.72 | -0.60 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 123.00 | 17.05 | 18.15 | % | 0 | 0 | 0.75 | -0.61 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 124.00 | 17.70 | 19.15 | % | 0 | 0 | 0.76 | -0.63 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 125.00 | 17.95 | 18.95 | % | 0 | 0 | 0.70 | -0.64 | 0.01 | -0.14 | 2/4/2025 3:59:51 PM EST | |||
| 126.00 | 19.10 | 19.70 | % | 0 | 0 | 0.72 | -0.65 | 0.01 | -0.13 | 2/4/2025 3:59:51 PM EST | |||
| 130.00 | 22.15 | 23.30 | % | 0 | 0 | 0.74 | -0.70 | 0.01 | -0.13 | 2/4/2025 3:59:51 PM EST | |||
| 135.00 | 24.40 | 27.75 | 26.74 | % | 3 | 0 | 0.68 | -0.75 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST | |
| 140.00 | 28.95 | 32.50 | % | 0 | 0 | 0.72 | -0.80 | 0.01 | -0.10 | 2/4/2025 3:59:51 PM EST | |||
| 145.00 | 34.65 | 36.60 | % | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.09 | 2/4/2025 3:59:51 PM EST | |||
| 150.00 | 37.90 | 40.30 | % | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.08 | 2/4/2025 3:59:51 PM EST | |||
| 155.00 | 43.75 | 45.25 | % | 0 | 0 | 0.85 | -0.90 | 0.01 | -0.06 | 2/4/2025 3:59:51 PM EST | |||
| 160.00 | 48.50 | 51.05 | % | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 165.00 | 53.20 | 54.80 | % | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 170.00 | 58.20 | 60.50 | % | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 175.00 | 63.15 | 65.55 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.03 | 2/4/2025 3:59:51 PM EST |