Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $118.54 as of 6/20/2025 9:36:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 67.40 | 70.75 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 55.00 | 62.25 | 66.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 60.00 | 58.55 | 59.95 | 60.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 65.00 | 53.50 | 55.05 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 70.00 | 48.75 | 50.20 | 37.73 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.02 | 5/19/2025 | 6/20/2025 3:59:49 PM EST |
| 75.00 | 44.00 | 45.45 | 34.98 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.97 | 0.00 | -0.03 | 5/30/2025 | 6/20/2025 3:59:49 PM EST |
| 80.00 | 39.50 | 40.55 | 39.37 | -1.53 | -3.75% | 13 | 7 | 0.69 | 0.95 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 85.00 | 35.10 | 35.85 | 36.50 | 0.00 | 0.00% | 0 | 210 | 0.67 | 0.93 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 90.00 | 30.75 | 31.65 | 31.03 | +1.33 | +4.48% | 2 | 50 | 0.67 | 0.89 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 92.50 | 27.70 | 29.20 | 23.10 | 0.00 | 0.00% | 0 | 34 | 0.60 | 0.87 | 0.01 | -0.07 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 95.00 | 25.45 | 28.15 | 28.50 | 0.00 | 0.00% | 0 | 45 | 0.63 | 0.85 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 97.50 | 24.45 | 25.15 | 24.94 | -1.00 | -3.86% | 2 | 15 | 0.63 | 0.83 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 100.00 | 22.60 | 23.50 | 22.70 | -1.30 | -5.42% | 60 | 210 | 0.64 | 0.80 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 105.00 | 19.10 | 19.60 | 19.35 | -0.70 | -3.50% | 25 | 835 | 0.62 | 0.74 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 110.00 | 15.00 | 16.10 | 16.26 | -0.84 | -4.92% | 29 | 713 | 0.57 | 0.68 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 115.00 | 12.95 | 13.20 | 13.00 | -1.05 | -7.48% | 81 | 697 | 0.59 | 0.61 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 120.00 | 10.40 | 10.60 | 10.68 | -0.69 | -6.07% | 221 | 1,072 | 0.58 | 0.54 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 125.00 | 8.15 | 8.40 | 8.45 | -0.60 | -6.63% | 109 | 20,461 | 0.57 | 0.46 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 130.00 | 6.35 | 6.60 | 6.45 | -0.75 | -10.42% | 115 | 592 | 0.57 | 0.39 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 135.00 | 4.90 | 5.05 | 5.05 | -0.50 | -9.01% | 3,835 | 4,337 | 0.56 | 0.33 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 140.00 | 3.75 | 3.90 | 3.80 | -0.49 | -11.43% | 438 | 40,630 | 0.56 | 0.27 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 145.00 | 2.81 | 2.99 | 2.88 | -0.42 | -12.73% | 14 | 1,451 | 0.56 | 0.22 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 150.00 | 2.13 | 2.29 | 2.18 | -0.33 | -13.15% | 13 | 373 | 0.56 | 0.18 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 155.00 | 1.59 | 1.78 | 1.80 | -0.10 | -5.27% | 4 | 40 | 0.56 | 0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 160.00 | 1.20 | 1.36 | 1.37 | +0.07 | +5.39% | 6 | 276 | 0.56 | 0.11 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 165.00 | 0.70 | 1.09 | 1.12 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.09 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 170.00 | 0.58 | 0.87 | 0.73 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.07 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 175.00 | 0.46 | 0.74 | % | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.44 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.72 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.96 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 3:59:49 PM EST |
| 70.00 | 0.01 | 0.69 | 0.26 | -0.19 | -42.23% | 70 | 113 | 0.72 | -0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 75.00 | 0.01 | 0.93 | 0.50 | 0.00 | 0.00% | 75 | 127 | 0.69 | -0.03 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 80.00 | 0.71 | 0.85 | 0.81 | -0.01 | -1.22% | 5 | 115 | 0.69 | -0.05 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 85.00 | 1.00 | 1.48 | 1.20 | 0.00 | 0.00% | 3 | 2,573 | 0.68 | -0.07 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 90.00 | 1.64 | 1.80 | 1.81 | +0.06 | +3.43% | 10 | 512 | 0.65 | -0.11 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 92.50 | 1.96 | 2.21 | 2.50 | 0.00 | 0.00% | 0 | 520 | 0.64 | -0.13 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 95.00 | 2.31 | 2.58 | 2.59 | +0.02 | +0.78% | 20 | 688 | 0.63 | -0.15 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 97.50 | 2.92 | 3.05 | 3.12 | +0.10 | +3.32% | 68 | 135 | 0.63 | -0.17 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 100.00 | 3.45 | 3.65 | 3.67 | -0.12 | -3.17% | 349 | 320 | 0.62 | -0.20 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 105.00 | 4.80 | 5.15 | 4.95 | -0.15 | -2.95% | 110 | 1,661 | 0.61 | -0.26 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 110.00 | 6.50 | 6.70 | 6.65 | -0.19 | -2.78% | 67 | 390 | 0.60 | -0.32 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 115.00 | 8.45 | 8.80 | 8.60 | -0.22 | -2.50% | 63 | 243 | 0.59 | -0.39 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 120.00 | 10.95 | 11.50 | 11.10 | 0.00 | 0.00% | 8 | 105 | 0.59 | -0.46 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 125.00 | 13.75 | 14.05 | 13.76 | -0.16 | -1.15% | 90 | 138 | 0.57 | -0.54 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 130.00 | 16.80 | 17.35 | 17.25 | 0.00 | 0.00% | 0 | 27 | 0.57 | -0.61 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 135.00 | 20.00 | 21.15 | 20.33 | 0.00 | 0.00% | 0 | 28 | 0.56 | -0.67 | 0.01 | -0.09 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 140.00 | 23.95 | 24.70 | % | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.08 | 6/20/2025 3:59:49 PM EST | |||
| 145.00 | 27.90 | 29.40 | % | 0 | 0 | 0.56 | -0.78 | 0.01 | -0.07 | 6/20/2025 3:59:49 PM EST | |||
| 150.00 | 32.40 | 33.15 | % | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.06 | 6/20/2025 3:59:49 PM EST | |||
| 155.00 | 36.45 | 38.25 | % | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 160.00 | 41.45 | 42.45 | % | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 165.00 | 46.25 | 47.15 | % | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 170.00 | 50.10 | 53.45 | % | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 175.00 | 55.95 | 56.95 | % | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST |