Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $74.25 as of 3/31/2025 2:55:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.60 | 28.40 | 27.50 | -6.38 | -18.84% | 2 | 1 | 1.25 | 0.97 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 22.35 | 23.95 | 42.00 | 0.00 | 0.00% | 0 | 21 | 1.36 | 0.94 | 0.01 | -0.04 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 18.30 | 18.95 | % | 0 | 0 | 0.90 | 0.88 | 0.01 | -0.06 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 14.50 | 15.05 | % | 0 | 0 | 0.87 | 0.80 | 0.01 | -0.08 | 3/31/2025 2:59:03 PM EST | |||
| 65.00 | 11.05 | 11.50 | 12.40 | 0.00 | 0.00% | 0 | 22 | 0.80 | 0.71 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 69.00 | 8.60 | 9.15 | 7.57 | -2.63 | -25.79% | 2 | 1 | 0.84 | 0.62 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 8.00 | 8.45 | 6.50 | -5.17 | -44.31% | 7 | 12 | 0.81 | 0.60 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 71.00 | 7.45 | 8.50 | 8.72 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.57 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 72.00 | 7.00 | 7.95 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.55 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 73.00 | 5.95 | 7.65 | 7.40 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.53 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 74.00 | 6.05 | 7.10 | 7.05 | 0.00 | 0.00% | 0 | 17 | 0.77 | 0.50 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 5.65 | 6.15 | 4.50 | -2.05 | -31.30% | 11 | 51 | 0.84 | 0.48 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 76.00 | 4.70 | 6.20 | 5.10 | -1.05 | -17.08% | 6 | 28 | 0.82 | 0.46 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 77.00 | 4.85 | 5.90 | 4.60 | -1.15 | -20.00% | 2 | 31 | 0.81 | 0.44 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 78.00 | 4.45 | 5.30 | 4.70 | -0.75 | -13.77% | 2 | 13 | 0.87 | 0.42 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 79.00 | 4.10 | 4.60 | 3.24 | -1.71 | -34.55% | 3 | 21 | 0.80 | 0.39 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 3.75 | 4.40 | 3.40 | -1.20 | -26.09% | 12 | 36 | 0.80 | 0.37 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 81.00 | 3.45 | 4.25 | 3.25 | -4.69 | -59.07% | 20 | 1 | 0.73 | 0.35 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 82.00 | 3.20 | 4.20 | 3.35 | -0.67 | -16.67% | 4 | 7 | 0.78 | 0.33 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 83.00 | 2.87 | 3.15 | 2.96 | -4.34 | -59.46% | 1 | 9 | 0.77 | 0.31 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 84.00 | 2.64 | 3.40 | 2.72 | -0.73 | -21.16% | 2 | 11 | 0.79 | 0.29 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 2.40 | 3.20 | 2.60 | -0.49 | -15.86% | 16 | 34 | 0.77 | 0.27 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 86.00 | 1.21 | 2.76 | 2.28 | -1.43 | -38.55% | 1 | 3 | 0.79 | 0.26 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 87.00 | 2.03 | 2.50 | 2.10 | -1.50 | -41.67% | 3 | 7 | 0.78 | 0.24 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 88.00 | 1.83 | 2.54 | 1.96 | -0.44 | -18.34% | 11 | 37 | 0.78 | 0.22 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 89.00 | 0.89 | 2.26 | 1.80 | -0.55 | -23.41% | 12 | 23 | 0.71 | 0.21 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 1.26 | 1.83 | 1.60 | -0.39 | -19.60% | 32 | 47 | 0.77 | 0.19 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 91.00 | 1.15 | 1.87 | 1.45 | -0.25 | -14.71% | 3 | 8 | 0.72 | 0.18 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 92.00 | 1.02 | 2.37 | 1.32 | -1.08 | -45.00% | 3 | 6 | 0.77 | 0.17 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 93.00 | 0.48 | 1.43 | 1.18 | -0.59 | -33.34% | 3 | 14 | 0.77 | 0.16 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 94.00 | 0.51 | 2.15 | 0.74 | -2.81 | -79.16% | 1 | 2 | 0.75 | 0.14 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 0.44 | 1.19 | 1.07 | -0.22 | -17.06% | 6 | 35 | 0.77 | 0.13 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 96.00 | 0.38 | 1.11 | 1.25 | -0.15 | -10.72% | 4 | 15 | 0.69 | 0.12 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 97.00 | 0.35 | 1.13 | 6.63 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.11 | 0.01 | -0.05 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 98.00 | 0.37 | 1.15 | 0.76 | -0.93 | -55.03% | 10 | 10 | 0.88 | 0.11 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 99.00 | 0.33 | 1.44 | 0.63 | -0.31 | -32.98% | 1 | 2 | 0.65 | 0.09 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 0.43 | 0.71 | 0.63 | -0.24 | -27.59% | 48 | 119 | 0.81 | 0.09 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 101.00 | 0.32 | 1.61 | 0.54 | -0.23 | -29.87% | 5 | 9 | 0.87 | 0.08 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 0.37 | 0.51 | 0.40 | -0.15 | -27.28% | 7 | 165 | 0.73 | 0.06 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 0.04 | 0.30 | 0.30 | +0.09 | +42.86% | 11 | 48 | 0.67 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 0.01 | 0.95 | 0.33 | +0.07 | +26.93% | 2 | 47 | 1.01 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 0.84 | 0.24 | 0.00 | 0.00% | 0 | 36 | 1.05 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 41 | 1.08 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.97 | % | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 0.25 | 0.95 | 0.68 | +0.11 | +19.30% | 1 | 1 | 1.00 | -0.06 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 0.43 | 1.91 | 0.79 | -0.46 | -36.80% | 4 | 5 | 0.87 | -0.12 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 60.00 | 2.11 | 2.59 | 2.32 | +0.72 | +45.00% | 3 | 28 | 0.77 | -0.20 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 3.40 | 4.75 | 3.71 | +0.26 | +7.54% | 9 | 43 | 0.85 | -0.29 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 69.00 | 4.80 | 5.50 | 5.47 | % | 2 | 0 | 0.83 | -0.38 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 70.00 | 5.65 | 5.95 | 6.02 | +0.47 | +8.47% | 9 | 102 | 0.83 | -0.40 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 71.00 | 5.80 | 6.45 | 6.25 | +0.05 | +0.81% | 2 | 11 | 0.83 | -0.43 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 72.00 | 6.55 | 6.95 | 7.99 | +1.34 | +20.15% | 11 | 34 | 0.82 | -0.45 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 73.00 | 7.05 | 7.45 | 7.48 | +0.38 | +5.36% | 11 | 29 | 0.81 | -0.47 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 74.00 | 7.05 | 8.00 | 10.05 | +2.65 | +35.82% | 5 | 28 | 0.89 | -0.50 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 8.15 | 8.55 | 8.65 | +0.40 | +4.85% | 9 | 68 | 0.81 | -0.52 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 76.00 | 8.25 | 9.15 | 8.65 | 0.00 | 0.00% | 0 | 30 | 0.81 | -0.54 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 77.00 | 8.80 | 10.30 | 11.25 | +1.90 | +20.33% | 1 | 51 | 0.80 | -0.56 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 78.00 | 9.65 | 10.35 | 11.15 | +1.15 | +11.50% | 10 | 26 | 0.77 | -0.58 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 79.00 | 10.55 | 11.00 | 9.18 | 0.00 | 0.00% | 0 | 16 | 0.79 | -0.61 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 10.80 | 12.60 | 12.18 | +3.08 | +33.85% | 1 | 38 | 0.84 | -0.63 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 81.00 | 11.45 | 13.25 | 12.20 | +4.80 | +64.87% | 10 | 27 | 0.77 | -0.65 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 82.00 | 12.05 | 13.70 | 8.45 | 0.00 | 0.00% | 0 | 15 | 0.81 | -0.67 | 0.02 | -0.10 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 83.00 | 13.30 | 13.75 | 10.50 | 0.00 | 0.00% | 0 | 16 | 0.77 | -0.69 | 0.02 | -0.10 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 84.00 | 14.15 | 14.55 | 11.40 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.71 | 0.02 | -0.10 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 14.80 | 15.25 | 14.02 | 0.00 | 0.00% | 0 | 21 | 0.77 | -0.73 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 86.00 | 15.35 | 16.05 | 15.19 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.74 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 87.00 | 16.00 | 16.85 | 16.16 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.76 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 88.00 | 17.25 | 17.70 | 18.93 | +13.43 | +244.19% | 1 | 5 | 0.75 | -0.78 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 89.00 | 16.95 | 18.65 | 17.03 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.79 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 18.80 | 19.45 | 20.74 | +14.54 | +234.52% | 1 | 8 | 0.74 | -0.81 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 91.00 | 18.60 | 20.35 | 17.48 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.82 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 92.00 | 20.25 | 21.20 | 21.12 | +5.14 | +32.17% | 1 | 1 | 0.73 | -0.83 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 93.00 | 20.60 | 22.10 | 19.67 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.84 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 94.00 | 22.00 | 23.00 | 18.45 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.86 | 0.01 | -0.06 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 23.30 | 23.80 | 22.82 | 0.00 | 0.00% | 0 | 39 | 0.82 | -0.87 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 96.00 | 24.20 | 25.00 | 21.79 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.88 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 97.00 | 24.65 | 25.70 | 27.34 | +3.82 | +16.25% | 3 | 9 | 0.99 | -0.89 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 98.00 | 25.65 | 27.00 | 28.35 | +5.06 | +21.73% | 1 | 1 | 0.93 | -0.89 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 99.00 | 26.95 | 28.20 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.91 | 0.01 | -0.05 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 27.25 | 29.10 | 26.75 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.91 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 101.00 | 28.20 | 30.05 | % | 0 | 0 | 0.97 | -0.92 | 0.01 | -0.04 | 3/31/2025 2:59:03 PM EST | |||
| 105.00 | 31.80 | 34.90 | 28.20 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.94 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 36.70 | 39.90 | 39.53 | +19.82 | +100.56% | 2 | 13 | 1.13 | -0.97 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 41.55 | 44.90 | 22.91 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.98 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 46.45 | 49.95 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 125.00 | 51.50 | 54.95 | % | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST |