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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 34.60 | 38.50 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 65.00 | 29.70 | 34.00 | % | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 25.30 | 28.80 | 31.00 | % | 11 | 0 | 0.91 | 0.92 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 75.00 | 21.80 | 23.45 | % | 0 | 0 | 0.68 | 0.88 | 0.01 | -0.06 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 17.20 | 20.85 | 31.80 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.82 | 0.01 | -0.07 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 14.00 | 15.35 | 15.21 | % | 2 | 0 | 0.64 | 0.75 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 90.00 | 10.30 | 12.05 | 11.98 | % | 1 | 0 | 0.60 | 0.66 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 95.00 | 7.30 | 11.25 | 8.66 | % | 15 | 0 | 0.67 | 0.57 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 96.00 | 8.20 | 9.80 | % | 0 | 0 | 0.68 | 0.55 | 0.02 | -0.10 | 2/21/2025 4:00:03 PM EST | |||
| 97.00 | 7.50 | 8.60 | 8.37 | % | 5 | 0 | 0.64 | 0.53 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 98.00 | 6.45 | 9.70 | 10.94 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.51 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 99.00 | 5.35 | 9.25 | 7.50 | % | 1 | 0 | 0.64 | 0.49 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 100.00 | 5.90 | 8.90 | 6.85 | % | 9 | 0 | 0.62 | 0.47 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 101.00 | 5.45 | 8.55 | 6.47 | % | 9 | 0 | 0.65 | 0.45 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 102.00 | 3.95 | 7.85 | 6.00 | % | 2 | 0 | 0.66 | 0.43 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 103.00 | 5.00 | 6.10 | 7.00 | % | 2 | 0 | 0.63 | 0.42 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 104.00 | 4.70 | 5.55 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.40 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 4.15 | 7.05 | 4.59 | -3.42 | -42.70% | 10 | 2 | 0.68 | 0.38 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 106.00 | 4.25 | 6.75 | % | 0 | 0 | 0.63 | 0.36 | 0.02 | -0.09 | 2/21/2025 4:00:03 PM EST | |||
| 107.00 | 3.25 | 5.80 | 4.23 | -2.82 | -40.00% | 4 | 17 | 0.65 | 0.34 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 108.00 | 3.55 | 5.20 | 4.50 | -5.30 | -54.09% | 5 | 2 | 0.65 | 0.32 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 109.00 | 3.50 | 5.15 | 3.98 | -2.04 | -33.89% | 44 | 35 | 0.63 | 0.31 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 2.56 | 5.65 | 4.60 | -1.05 | -18.59% | 6 | 45 | 0.68 | 0.29 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 111.00 | 2.56 | 5.35 | 3.60 | -2.27 | -38.68% | 2 | 31 | 0.69 | 0.27 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 112.00 | 2.36 | 4.50 | 3.15 | -1.70 | -35.06% | 11 | 255 | 0.66 | 0.26 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 113.00 | 2.53 | 4.15 | % | 0 | 0 | 0.67 | 0.24 | 0.02 | -0.08 | 2/21/2025 4:00:03 PM EST | |||
| 114.00 | 1.40 | 3.65 | % | 0 | 0 | 0.61 | 0.23 | 0.02 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 115.00 | 1.07 | 4.60 | 2.68 | -2.77 | -50.83% | 7 | 400 | 0.65 | 0.21 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 116.00 | 0.99 | 4.55 | 5.98 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.20 | 0.02 | -0.07 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 117.00 | 1.32 | 2.94 | 2.36 | % | 6 | 0 | 0.59 | 0.19 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 118.00 | 1.39 | 2.56 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.18 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 119.00 | 0.49 | 2.84 | 3.23 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.17 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 0.91 | 2.39 | 2.29 | -2.02 | -46.87% | 15 | 1 | 0.64 | 0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 121.00 | 0.00 | 3.00 | 2.20 | -0.39 | -15.06% | 4 | 4 | 0.60 | 0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 122.00 | 1.07 | 3.75 | 3.15 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.13 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 123.00 | 0.64 | 2.05 | 1.42 | -2.23 | -61.10% | 8 | 12 | 0.59 | 0.13 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 124.00 | 0.87 | 2.17 | % | 0 | 0 | 0.65 | 0.12 | 0.01 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 125.00 | 1.15 | 2.00 | 1.30 | -0.70 | -35.00% | 15 | 26 | 0.68 | 0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 126.00 | 0.16 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.10 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 127.00 | 0.00 | 2.13 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.09 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 0.57 | 2.01 | 1.47 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.08 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 0.60 | 0.87 | 0.90 | -0.43 | -32.34% | 5 | 21 | 0.64 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 0.10 | 0.86 | 1.46 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.03 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 1.71 | % | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.61 | 0.44 | +0.04 | +10.00% | 1 | 103 | 0.96 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.95 | 0.38 | % | 1 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 160.00 | 0.00 | 1.48 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.24 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.21 | % | 0 | 0 | 1.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 65.00 | 0.02 | 1.37 | % | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 0.56 | 1.00 | % | 0 | 0 | 0.75 | -0.08 | 0.01 | -0.04 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 1.07 | 2.70 | 1.40 | % | 7 | 0 | 0.75 | -0.12 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 80.00 | 1.79 | 4.00 | 2.62 | +1.85 | +240.26% | 6 | 1 | 0.74 | -0.18 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 1.70 | 5.45 | 3.83 | +2.36 | +160.55% | 12 | 81 | 0.68 | -0.25 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 5.05 | 7.40 | 5.67 | +3.20 | +129.56% | 25 | 29 | 0.69 | -0.34 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 6.45 | 9.05 | 3.74 | 0.00 | 0.00% | 0 | 97 | 0.65 | -0.43 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 96.00 | 7.40 | 9.20 | % | 0 | 0 | 0.65 | -0.45 | 0.02 | -0.10 | 2/21/2025 4:00:03 PM EST | |||
| 97.00 | 8.35 | 9.40 | 8.25 | +4.84 | +141.94% | 1 | 10 | 0.66 | -0.47 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 98.00 | 8.50 | 11.10 | % | 0 | 0 | 0.68 | -0.49 | 0.02 | -0.10 | 2/21/2025 4:00:03 PM EST | |||
| 99.00 | 9.15 | 10.25 | % | 0 | 0 | 0.63 | -0.51 | 0.02 | -0.10 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 9.45 | 11.10 | 10.70 | +4.96 | +86.42% | 47 | 26 | 0.63 | -0.53 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 101.00 | 10.20 | 12.25 | 8.20 | +4.10 | +100.00% | 1 | 2 | 0.66 | -0.55 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 102.00 | 10.80 | 13.10 | 12.55 | +5.65 | +81.89% | 10 | 10 | 0.66 | -0.57 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 103.00 | 10.15 | 14.15 | 9.40 | +1.93 | +25.84% | 5 | 2 | 0.64 | -0.58 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 104.00 | 10.90 | 13.90 | 12.92 | +5.42 | +72.27% | 9 | 4 | 0.65 | -0.60 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 13.20 | 15.20 | 13.50 | +7.70 | +132.76% | 10 | 2 | 0.68 | -0.62 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 106.00 | 12.40 | 16.05 | 11.25 | +4.95 | +78.58% | 2 | 1 | 0.63 | -0.64 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 107.00 | 12.60 | 16.80 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.66 | 0.02 | -0.09 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 108.00 | 13.95 | 17.20 | 16.43 | +8.08 | +96.77% | 2 | 8 | 0.62 | -0.68 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 109.00 | 14.40 | 17.65 | 9.12 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.69 | 0.02 | -0.09 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 16.80 | 18.80 | 17.15 | +7.06 | +69.97% | 1 | 11 | 0.68 | -0.71 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 111.00 | 17.60 | 19.40 | 17.57 | +8.22 | +87.92% | 2 | 2 | 0.68 | -0.73 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 112.00 | 17.60 | 20.65 | % | 0 | 0 | 0.65 | -0.74 | 0.02 | -0.08 | 2/21/2025 4:00:03 PM EST | |||
| 113.00 | 17.15 | 21.25 | % | 0 | 0 | 0.61 | -0.76 | 0.02 | -0.08 | 2/21/2025 4:00:03 PM EST | |||
| 114.00 | 19.30 | 21.55 | % | 0 | 0 | 0.63 | -0.77 | 0.02 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 115.00 | 20.70 | 22.30 | 21.35 | +11.08 | +107.89% | 4 | 2 | 0.66 | -0.79 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 116.00 | 20.60 | 22.50 | % | 0 | 0 | 0.57 | -0.80 | 0.02 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 117.00 | 21.85 | 23.45 | 13.64 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.81 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 118.00 | 22.60 | 24.15 | % | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.06 | 2/21/2025 4:00:03 PM EST | |||
| 119.00 | 22.50 | 25.10 | % | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.06 | 2/21/2025 4:00:03 PM EST | |||
| 120.00 | 24.35 | 25.80 | 16.59 | 0.00 | 0.00% | 0 | 9 | 0.57 | -0.84 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 121.00 | 25.40 | 27.95 | 17.93 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.86 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 122.00 | 25.00 | 28.45 | 17.55 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.87 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 123.00 | 27.00 | 28.65 | 18.12 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.87 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 124.00 | 28.05 | 29.60 | % | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 125.00 | 29.00 | 30.25 | % | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.04 | 2/21/2025 4:00:03 PM EST | |||
| 126.00 | 29.90 | 32.45 | % | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.04 | 2/21/2025 4:00:03 PM EST | |||
| 127.00 | 30.95 | 32.25 | % | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.04 | 2/21/2025 4:00:03 PM EST | |||
| 130.00 | 32.85 | 35.50 | 31.98 | % | 1 | 0 | 0.88 | -0.92 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 135.00 | 37.70 | 41.00 | % | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 140.00 | 42.40 | 45.75 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 145.00 | 47.15 | 50.65 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 150.00 | 52.10 | 55.15 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 155.00 | 56.50 | 61.40 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 160.00 | 62.25 | 65.65 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 165.00 | 66.75 | 71.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 170.00 | 71.75 | 76.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |