Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $74.25 as of 3/28/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 31.05 | 33.35 | % | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 28.55 | 30.75 | 30.00 | -9.00 | -23.08% | 1 | 1 | 1.17 | 0.96 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 26.85 | 28.80 | % | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 25.20 | 26.60 | 24.30 | -4.50 | -15.63% | 5 | 129 | 0.91 | 0.93 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 20.55 | 21.95 | 27.60 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.88 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 16.20 | 18.10 | 16.95 | -2.09 | -10.98% | 1 | 65 | 0.85 | 0.82 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 12.75 | 14.60 | 12.95 | -2.55 | -16.46% | 5 | 41 | 0.83 | 0.74 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 9.60 | 11.80 | 9.85 | -2.15 | -17.92% | 15 | 55 | 0.77 | 0.65 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 72.50 | 9.00 | 9.50 | 8.90 | -1.90 | -17.60% | 55 | 11 | 0.77 | 0.60 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 7.80 | 8.55 | 7.40 | -1.70 | -18.69% | 43 | 149 | 0.76 | 0.55 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 77.50 | 6.10 | 7.15 | 6.40 | -1.71 | -21.09% | 12 | 92 | 0.75 | 0.50 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 5.50 | 6.15 | 6.04 | -0.96 | -13.72% | 143 | 893 | 0.75 | 0.46 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 4.95 | 5.25 | 4.82 | -1.13 | -19.00% | 9 | 129 | 0.74 | 0.41 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 4.10 | 4.45 | 4.15 | -1.00 | -19.42% | 64 | 977 | 0.73 | 0.37 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 3.60 | 3.75 | 3.56 | -0.81 | -18.54% | 33 | 1,507 | 0.73 | 0.33 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 3.00 | 3.15 | 2.95 | -0.70 | -19.18% | 165 | 3,012 | 0.72 | 0.29 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 92.50 | 2.39 | 2.84 | 2.48 | -0.47 | -15.94% | 67 | 1,477 | 0.71 | 0.25 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 2.03 | 2.40 | 2.08 | -0.41 | -16.47% | 48 | 2,167 | 0.71 | 0.22 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 97.50 | 1.69 | 1.95 | 1.58 | -0.68 | -30.09% | 13 | 358 | 0.72 | 0.19 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 1.42 | 1.50 | 1.19 | -0.56 | -32.00% | 77 | 4,759 | 0.70 | 0.16 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 0.95 | 1.07 | 0.95 | -0.34 | -26.36% | 122 | 882 | 0.70 | 0.12 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 0.66 | 0.73 | 0.65 | -0.06 | -8.46% | 86 | 2,353 | 0.71 | 0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 0.46 | 0.71 | 0.49 | -0.09 | -15.52% | 51 | 502 | 0.71 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 0.30 | 0.43 | 0.30 | -0.09 | -23.08% | 92 | 2,808 | 0.72 | 0.05 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 0.10 | 0.95 | 0.34 | 0.00 | 0.00% | 0 | 258 | 0.78 | 0.03 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 0.10 | 0.40 | 0.14 | -0.07 | -33.34% | 207 | 607 | 0.75 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 0.10 | 0.24 | 0.37 | +0.10 | +37.04% | 2 | 175 | 0.76 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.51 | 0.09 | -0.30 | -76.93% | 21 | 591 | 0.98 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 101 | 1.13 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 1.20 | 0.07 | 0.00 | 0.00% | 0 | 326 | 1.25 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 206 | 1.07 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.83 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 128 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.78 | 0.35 | 0.00 | 0.00% | 0 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.76 | 0.19 | 0.00 | 0.00% | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 78 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.94 | 0.48 | 0.00 | 0.00% | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.09 | 1.33 | 0.21 | 0.00 | 0.00% | 0 | 521 | 0.99 | -0.02 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 0.16 | 1.59 | % | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 47.50 | 0.49 | 0.68 | 0.55 | +0.45 | +450.00% | 4 | 7 | 0.84 | -0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 0.72 | 1.01 | 0.87 | +0.26 | +42.63% | 13 | 197 | 0.82 | -0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 1.43 | 1.66 | 1.55 | +0.37 | +31.36% | 26 | 123 | 0.82 | -0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 2.26 | 2.75 | 2.58 | +0.49 | +23.45% | 134 | 312 | 0.79 | -0.18 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 3.95 | 4.10 | 4.10 | +0.73 | +21.67% | 398 | 2,558 | 0.79 | -0.26 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 5.80 | 6.05 | 6.35 | +1.25 | +24.51% | 93 | 11,649 | 0.77 | -0.35 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 72.50 | 6.75 | 7.35 | 7.10 | +1.11 | +18.54% | 64 | 212 | 0.77 | -0.40 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 8.30 | 8.90 | 8.40 | +1.15 | +15.87% | 51 | 14,891 | 0.76 | -0.45 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 77.50 | 9.15 | 10.50 | 9.75 | +1.35 | +16.08% | 21 | 148 | 0.75 | -0.50 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 10.55 | 12.05 | 11.92 | +2.05 | +20.77% | 27 | 528 | 0.75 | -0.54 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 12.05 | 13.95 | 13.26 | +2.21 | +20.00% | 44 | 369 | 0.74 | -0.59 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 14.50 | 15.55 | 15.12 | +2.34 | +18.31% | 8 | 495 | 0.78 | -0.63 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 16.15 | 17.45 | 17.55 | +2.90 | +19.80% | 1 | 207 | 0.72 | -0.67 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 18.15 | 18.90 | 19.30 | +3.25 | +20.25% | 37 | 1,522 | 0.75 | -0.71 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 92.50 | 19.90 | 20.70 | 20.30 | +2.85 | +16.34% | 256 | 308 | 0.72 | -0.75 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 22.20 | 22.80 | 22.93 | +2.58 | +12.68% | 25 | 960 | 0.72 | -0.78 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 97.50 | 24.25 | 25.20 | 22.27 | 0.00 | 0.00% | 0 | 93 | 0.80 | -0.81 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 26.60 | 27.40 | 28.05 | +3.48 | +14.17% | 10 | 1,464 | 0.73 | -0.84 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 31.10 | 32.30 | 31.93 | +3.20 | +11.14% | 5 | 634 | 0.89 | -0.88 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 35.70 | 37.20 | 36.83 | +3.08 | +9.13% | 13 | 2,570 | 0.78 | -0.91 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 40.20 | 41.75 | 38.01 | 0.00 | 0.00% | 0 | 59 | 0.89 | -0.93 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 44.55 | 46.60 | 38.23 | 0.00 | 0.00% | 0 | 46 | 1.02 | -0.95 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 49.80 | 51.60 | 48.05 | 0.00 | 0.00% | 0 | 23 | 0.94 | -0.97 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 54.95 | 56.90 | 53.07 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 59.85 | 62.15 | 48.46 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 64.90 | 66.70 | 53.83 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 69.80 | 71.95 | 61.15 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 74.85 | 77.00 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 155.00 | 80.00 | 81.85 | 70.05 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 84.85 | 86.80 | 75.42 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 89.95 | 91.75 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 170.00 | 94.75 | 96.85 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 175.00 | 99.90 | 101.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 180.00 | 104.95 | 106.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 185.00 | 109.75 | 111.85 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |