Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $95.99 as of 2/21/2025 9:44:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.05 | 43.40 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 60.00 | 35.25 | 38.75 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 65.00 | 30.40 | 34.15 | % | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 25.70 | 29.60 | 37.50 | 0.00 | 0.00% | 0 | 51 | 0.67 | 0.91 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 22.85 | 24.10 | 51.45 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.86 | 0.01 | -0.06 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 19.00 | 19.75 | 19.83 | -9.90 | -33.30% | 64 | 32 | 0.64 | 0.81 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 15.40 | 18.10 | 16.71 | -9.22 | -35.56% | 35 | 29 | 0.63 | 0.74 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 12.25 | 13.40 | 13.05 | -9.85 | -43.02% | 25 | 116 | 0.62 | 0.66 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 10.00 | 11.10 | 10.47 | -3.03 | -22.45% | 81 | 109 | 0.62 | 0.58 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 97.50 | 8.80 | 10.10 | 9.10 | % | 19 | 0 | 0.63 | 0.53 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 100.00 | 7.75 | 8.30 | 8.02 | -3.31 | -29.22% | 585 | 457 | 0.63 | 0.49 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 5.40 | 6.65 | 6.35 | -2.94 | -31.65% | 172 | 624 | 0.61 | 0.41 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 4.40 | 4.85 | 4.50 | -2.60 | -36.62% | 2,398 | 1,308 | 0.61 | 0.34 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 3.25 | 3.80 | 3.63 | -1.80 | -33.15% | 138 | 700 | 0.61 | 0.28 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 2.32 | 2.74 | 2.50 | -1.53 | -37.97% | 397 | 1,695 | 0.61 | 0.22 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 1.71 | 1.97 | 1.98 | -1.06 | -34.87% | 197 | 584 | 0.61 | 0.17 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 1.05 | 1.55 | 1.40 | -0.77 | -35.49% | 2,175 | 599 | 0.61 | 0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 0.92 | 1.22 | 1.08 | -0.52 | -32.50% | 48 | 631 | 0.63 | 0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 0.52 | 0.80 | 0.92 | -0.23 | -20.00% | 50 | 786 | 0.61 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 0.55 | 0.63 | 0.59 | -0.16 | -21.34% | 55 | 1,029 | 0.63 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 0.40 | 0.62 | 0.47 | -0.21 | -30.89% | 102 | 1,399 | 0.65 | 0.05 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 0.28 | 0.80 | 0.40 | -0.10 | -20.00% | 101 | 412 | 0.71 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 0.18 | 0.49 | 0.12 | -0.13 | -52.00% | 3 | 866 | 0.67 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 0.01 | 0.50 | 0.35 | -0.16 | -31.38% | 2 | 390 | 0.61 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 170.00 | 0.05 | 0.36 | 0.20 | -0.09 | -31.04% | 203 | 942 | 0.66 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 0.10 | 0.80 | 0.39 | +0.12 | +44.45% | 11 | 184 | 0.86 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 180.00 | 0.03 | 0.33 | 0.33 | -0.23 | -41.08% | 1 | 59 | 0.69 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.37 | 0.20 | 0.00 | 0.00% | 0 | 33 | 1.06 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.50 | 0.96 | 0.00 | 0.00% | 0 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.34 | 0.51 | 0.00 | 0.00% | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.33 | 0.57 | 0.00 | 0.00% | 0 | 49 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 1.32 | 0.40 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 1.31 | 0.30 | 0.00 | 0.00% | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.92 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.44 | 0.27 | 0.00 | 0.00% | 0 | 12 | 1.14 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 0.01 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 15 | 0.63 | -0.03 | 0.00 | -0.02 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.18 | 0.68 | 0.68 | +0.55 | +423.08% | 15 | 12 | 0.64 | -0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.93 | 1.29 | 1.10 | +0.82 | +292.86% | 157 | 195 | 0.67 | -0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 1.76 | 2.24 | 1.89 | +1.28 | +209.84% | 247 | 257 | 0.68 | -0.14 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 2.85 | 3.05 | 2.98 | +1.96 | +192.16% | 58 | 265 | 0.66 | -0.19 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 4.25 | 4.80 | 4.32 | +2.41 | +126.18% | 79 | 885 | 0.66 | -0.26 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 6.05 | 6.40 | 6.35 | +3.60 | +130.91% | 184 | 1,916 | 0.64 | -0.34 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 7.80 | 9.00 | 8.70 | +4.40 | +102.33% | 99 | 336 | 0.62 | -0.42 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 97.50 | 9.25 | 10.05 | 9.80 | % | 10 | 0 | 0.64 | -0.47 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 100.00 | 9.05 | 11.40 | 11.07 | +4.42 | +66.47% | 153 | 944 | 0.63 | -0.51 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 13.95 | 15.00 | 14.00 | +4.75 | +51.36% | 131 | 657 | 0.63 | -0.59 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 16.90 | 18.40 | 17.38 | +5.88 | +51.13% | 32 | 1,768 | 0.64 | -0.66 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 20.65 | 23.20 | 21.95 | +6.75 | +44.41% | 6 | 848 | 0.63 | -0.72 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 25.60 | 26.35 | 26.06 | +6.72 | +34.75% | 33 | 985 | 0.63 | -0.78 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 30.15 | 31.15 | 25.75 | +7.47 | +40.87% | 3 | 297 | 0.66 | -0.83 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 32.85 | 35.15 | 35.33 | +10.13 | +40.20% | 10 | 278 | 0.64 | -0.86 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 37.55 | 40.75 | 39.20 | +12.59 | +47.32% | 7 | 237 | 0.64 | -0.89 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 43.15 | 46.05 | 42.50 | +5.45 | +14.71% | 2 | 423 | 0.64 | -0.92 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 47.25 | 50.85 | 35.70 | 0.00 | 0.00% | 0 | 110 | 0.92 | -0.94 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 52.15 | 55.65 | 50.29 | +8.67 | +20.84% | 2 | 31 | 0.97 | -0.95 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 57.15 | 60.75 | 43.80 | 0.00 | 0.00% | 0 | 45 | 0.99 | -0.96 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 62.25 | 65.45 | 56.32 | 0.00 | 0.00% | 0 | 8 | 1.05 | -0.97 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 67.45 | 70.65 | 47.73 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 170.00 | 72.25 | 75.80 | 51.70 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 77.30 | 79.80 | 32.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 4:00:03 PM EST |
| 180.00 | 82.35 | 85.70 | 36.29 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 4:00:03 PM EST |
| 185.00 | 87.30 | 90.55 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 190.00 | 92.20 | 95.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 195.00 | 97.30 | 100.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 200.00 | 102.15 | 105.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 210.00 | 112.15 | 115.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 220.00 | 122.30 | 125.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 230.00 | 132.30 | 136.05 | 107.26 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |