Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $263.81 as of 8/26/2026 9:54:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 147.35 | 151.05 | 149.20 | 146.85 | 0.00 | 0.00% | 1.30 | 0 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 120.00 | 142.45 | 146.10 | 144.28 | 170.05 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:56 PM EST |
| 125.00 | 137.40 | 141.20 | 139.30 | % | 1.11 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 130.00 | 132.40 | 136.20 | 134.30 | 164.94 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:56 PM EST |
| 135.00 | 127.30 | 130.00 | 128.65 | % | 0.95 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 140.00 | 122.65 | 126.25 | 124.45 | 133.51 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:56 PM EST |
| 145.00 | 117.65 | 121.25 | 119.45 | % | 0.82 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 150.00 | 112.55 | 116.20 | 114.38 | 124.25 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:56 PM EST |
| 155.00 | 107.30 | 110.00 | 108.65 | 137.65 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:56 PM EST |
| 160.00 | 102.95 | 105.05 | 104.00 | 121.53 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:56 PM EST |
| 165.00 | 97.70 | 101.20 | 99.45 | % | 0.60 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 170.00 | 93.55 | 94.40 | 93.98 | 97.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:56 PM EST |
| 175.00 | 87.65 | 91.25 | 89.45 | 68.57 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/26/2026 3:59:56 PM EST |
| 180.00 | 83.55 | 85.10 | 84.33 | 79.35 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:56 PM EST |
| 185.00 | 78.10 | 81.15 | 79.63 | 87.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:56 PM EST |
| 190.00 | 73.20 | 75.85 | 74.53 | 43.72 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:56 PM EST |
| 195.00 | 68.25 | 70.90 | 69.58 | 84.05 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 3:59:56 PM EST |
| 200.00 | 63.25 | 65.00 | 64.13 | 59.80 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.88 | 1.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 205.00 | 58.20 | 60.55 | 59.38 | 59.80 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.96 | 0.99 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 207.50 | 55.70 | 57.00 | 56.35 | % | 0.27 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.07 | 8/26/2026 3:59:56 PM EST | |||
| 210.00 | 53.30 | 55.95 | 54.63 | 52.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 212.50 | 50.85 | 53.60 | 52.23 | % | 0.25 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.11 | 8/26/2026 3:59:56 PM EST | |||
| 215.00 | 48.40 | 50.05 | 49.23 | 36.89 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.02 | 0.98 | 0.00 | -0.12 | 8/3/2026 | 8/26/2026 3:59:56 PM EST |
| 217.50 | 45.95 | 48.00 | 46.98 | % | 0.22 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.14 | 8/26/2026 3:59:56 PM EST | |||
| 220.00 | 43.70 | 46.75 | 45.23 | 57.80 | 0.00 | 0.00% | 0.21 | 0 | 209 | 0.99 | 0.97 | 0.00 | -0.16 | 8/18/2026 | 8/26/2026 3:59:56 PM EST |
| 222.50 | 41.15 | 43.90 | 42.53 | % | 0.19 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.18 | 8/26/2026 3:59:56 PM EST | |||
| 225.00 | 38.75 | 41.95 | 40.35 | 73.68 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.92 | 0.95 | 0.00 | -0.21 | 8/17/2026 | 8/26/2026 3:59:56 PM EST |
| 227.50 | 36.40 | 39.50 | 37.95 | % | 0.17 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.24 | 8/26/2026 3:59:56 PM EST | |||
| 230.00 | 34.45 | 36.80 | 35.63 | 29.86 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.78 | 0.92 | 0.01 | -0.27 | 8/20/2026 | 8/26/2026 3:59:56 PM EST |
| 232.50 | 31.60 | 34.50 | 33.05 | % | 0.14 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.30 | 8/26/2026 3:59:56 PM EST | |||
| 235.00 | 29.60 | 32.80 | 31.20 | 64.90 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.82 | 0.89 | 0.01 | -0.33 | 8/12/2026 | 8/26/2026 3:59:56 PM EST |
| 237.50 | 27.00 | 30.10 | 28.55 | % | 0.12 | 0 | 0 | 0.59 | 0.87 | 0.01 | -0.37 | 8/26/2026 3:59:56 PM EST | |||
| 240.00 | 25.55 | 27.95 | 26.75 | 20.58 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.62 | 0.85 | 0.01 | -0.40 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 242.50 | 23.20 | 26.35 | 24.78 | % | 0.10 | 0 | 0 | 0.63 | 0.82 | 0.01 | -0.43 | 8/26/2026 3:59:56 PM EST | |||
| 245.00 | 21.20 | 24.45 | 22.83 | 21.70 | 0.00 | 0.00% | 0.09 | 0 | 117 | 0.63 | 0.80 | 0.01 | -0.46 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 247.50 | 19.50 | 21.95 | 20.73 | 12.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | 0.77 | 0.01 | -0.49 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 250.00 | 17.55 | 20.15 | 18.85 | 17.30 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.61 | 0.73 | 0.01 | -0.52 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 252.50 | 16.00 | 18.90 | 17.45 | 14.01 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.64 | 0.70 | 0.01 | -0.54 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 255.00 | 14.25 | 16.50 | 15.38 | 15.25 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.61 | 0.67 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 257.50 | 12.25 | 14.55 | 13.40 | 12.55 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.58 | 0.63 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 260.00 | 11.85 | 13.15 | 12.50 | 12.85 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.61 | 0.59 | 0.02 | -0.59 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 262.50 | 10.55 | 11.70 | 11.13 | 11.89 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.61 | 0.55 | 0.02 | -0.60 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 265.00 | 9.30 | 10.65 | 9.98 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.62 | 0.51 | 0.02 | -0.60 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 267.50 | 8.15 | 9.50 | 8.83 | 8.85 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.61 | 0.47 | 0.02 | -0.60 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 270.00 | 6.70 | 8.25 | 7.48 | 7.85 | 0.00 | 0.00% | 0.03 | 0 | 396 | 0.60 | 0.43 | 0.02 | -0.59 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 272.50 | 6.20 | 7.50 | 6.85 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 216 | 0.62 | 0.40 | 0.02 | -0.58 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 275.00 | 5.25 | 6.50 | 5.88 | 6.44 | 0.00 | 0.00% | 0.02 | 0 | 472 | 0.61 | 0.36 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 277.50 | 4.15 | 5.60 | 4.88 | 5.36 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.59 | 0.33 | 0.01 | -0.54 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 280.00 | 3.90 | 6.30 | 5.10 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 515 | 0.65 | 0.30 | 0.01 | -0.52 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 282.50 | 2.75 | 5.25 | 4.00 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.62 | 0.27 | 0.01 | -0.50 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 285.00 | 2.87 | 3.80 | 3.34 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.61 | 0.24 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 287.50 | 2.32 | 4.20 | 3.26 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.65 | 0.21 | 0.01 | -0.44 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 290.00 | 2.12 | 2.71 | 2.42 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.61 | 0.19 | 0.01 | -0.41 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 292.50 | 1.80 | 2.42 | 2.11 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.62 | 0.17 | 0.01 | -0.38 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 295.00 | 0.98 | 1.99 | 1.49 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.58 | 0.15 | 0.01 | -0.36 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 297.50 | 0.69 | 2.18 | 1.44 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.60 | 0.13 | 0.01 | -0.33 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 300.00 | 1.02 | 1.46 | 1.24 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.62 | 0.11 | 0.01 | -0.30 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 302.50 | 0.84 | 1.26 | 1.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.62 | 0.10 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 305.00 | 0.65 | 0.99 | 0.82 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.61 | 0.09 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 307.50 | 0.11 | 0.97 | 0.54 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.55 | 0.08 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 310.00 | 0.30 | 1.42 | 0.86 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.65 | 0.06 | 0.00 | -0.20 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 312.50 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.89 | 0.05 | 0.00 | -0.17 | 8/26/2026 3:59:56 PM EST | |||
| 315.00 | 0.27 | 0.50 | 0.39 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.61 | 0.05 | 0.00 | -0.16 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 317.50 | 0.00 | 2.38 | 1.19 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.04 | 0.00 | -0.13 | 8/21/2026 | 8/26/2026 3:59:56 PM EST |
| 320.00 | 0.23 | 1.01 | 0.62 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.70 | 0.03 | 0.00 | -0.12 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 322.50 | 0.00 | 0.91 | 0.46 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.03 | 0.00 | -0.10 | 8/21/2026 | 8/26/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.02 | 0.00 | -0.09 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 327.50 | 0.00 | 0.53 | 0.27 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.02 | 0.00 | -0.08 | 8/21/2026 | 8/26/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.59 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 0.80 | 0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 332.50 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.05 | 8/26/2026 3:59:56 PM EST | |||
| 335.00 | 0.01 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.62 | 0.01 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.92 | 0.01 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.17 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/26/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 355.00 | 0.00 | 0.74 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.04 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 1.36 | 0.68 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 3:59:56 PM EST |
| 365.00 | 0.00 | 0.73 | 0.37 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 2.11 | 1.06 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 1.55 | 0.78 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 2.16 | 1.08 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 2.16 | 1.08 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/26/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.97 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 405.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 425.00 | 0.00 | 1.80 | 0.90 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 1.79 | 0.90 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:56 PM EST |
| 435.00 | 0.00 | 2.01 | 1.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 1.73 | 0.87 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.62 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.68 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:56 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:56 PM EST |
| 470.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.78 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.63 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.48 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.64 | 0.32 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.12 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.79 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 0.62 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.96 | -0.01 | 0.00 | -0.05 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 207.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.07 | 8/26/2026 3:59:56 PM EST | |||
| 210.00 | 0.08 | 0.24 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.69 | -0.01 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 212.50 | 0.00 | 0.69 | 0.35 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.11 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 0.64 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.81 | -0.02 | 0.00 | -0.12 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 217.50 | 0.00 | 1.69 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | -0.02 | 0.00 | -0.14 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 220.00 | 0.26 | 0.61 | 0.44 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.67 | -0.03 | 0.00 | -0.16 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 222.50 | 0.00 | 0.88 | 0.44 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.75 | -0.04 | 0.00 | -0.18 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 225.00 | 0.55 | 0.78 | 0.67 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.67 | -0.05 | 0.00 | -0.21 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 227.50 | 0.58 | 0.96 | 0.77 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.65 | -0.06 | 0.00 | -0.24 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 230.00 | 0.42 | 1.50 | 0.96 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.62 | -0.08 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 232.50 | 1.00 | 1.30 | 1.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | -0.09 | 0.01 | -0.30 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 235.00 | 1.29 | 1.61 | 1.45 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.64 | -0.11 | 0.01 | -0.33 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 237.50 | 0.46 | 1.93 | 1.20 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.55 | -0.13 | 0.01 | -0.37 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 240.00 | 1.84 | 2.38 | 2.11 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.63 | -0.15 | 0.01 | -0.40 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 242.50 | 1.61 | 3.85 | 2.73 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.63 | -0.18 | 0.01 | -0.43 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 245.00 | 2.72 | 3.30 | 3.01 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.62 | -0.20 | 0.01 | -0.46 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 247.50 | 3.15 | 4.90 | 4.03 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.65 | -0.23 | 0.01 | -0.49 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 250.00 | 3.90 | 5.40 | 4.65 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.64 | -0.27 | 0.01 | -0.52 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 252.50 | 3.55 | 6.35 | 4.95 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.60 | -0.30 | 0.01 | -0.54 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 255.00 | 4.45 | 7.00 | 5.73 | 5.87 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.60 | -0.33 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 257.50 | 5.55 | 8.20 | 6.88 | 7.65 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.61 | -0.37 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 260.00 | 7.40 | 8.55 | 7.98 | 7.62 | 0.00 | 0.00% | 0.03 | 0 | 302 | 0.61 | -0.41 | 0.02 | -0.59 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 262.50 | 8.40 | 9.75 | 9.08 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.61 | -0.45 | 0.02 | -0.60 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 265.00 | 9.75 | 11.40 | 10.58 | 10.03 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.62 | -0.49 | 0.02 | -0.60 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 267.50 | 10.95 | 12.50 | 11.73 | 11.90 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.61 | -0.53 | 0.02 | -0.60 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 270.00 | 12.45 | 14.00 | 13.23 | 12.87 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.61 | -0.57 | 0.02 | -0.59 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 272.50 | 14.10 | 15.60 | 14.85 | 20.87 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.62 | -0.60 | 0.02 | -0.58 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 275.00 | 15.55 | 17.70 | 16.63 | 17.53 | 0.00 | 0.00% | 0.06 | 0 | 129 | 0.62 | -0.64 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 277.50 | 17.35 | 19.60 | 18.48 | 19.35 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.63 | -0.67 | 0.01 | -0.54 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 280.00 | 18.65 | 21.35 | 20.00 | 21.50 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.61 | -0.70 | 0.01 | -0.52 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 282.50 | 20.30 | 23.25 | 21.78 | 30.47 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.60 | -0.73 | 0.01 | -0.50 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 285.00 | 22.50 | 25.20 | 23.85 | 29.20 | 0.00 | 0.00% | 0.08 | 0 | 182 | 0.61 | -0.76 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 287.50 | 24.15 | 27.55 | 25.85 | 29.03 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.56 | -0.79 | 0.01 | -0.44 | 8/19/2026 | 8/26/2026 3:59:56 PM EST |
| 290.00 | 26.15 | 28.70 | 27.43 | 29.72 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.55 | -0.81 | 0.01 | -0.41 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 292.50 | 28.30 | 30.80 | 29.55 | 21.45 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.51 | -0.83 | 0.01 | -0.38 | 8/18/2026 | 8/26/2026 3:59:56 PM EST |
| 295.00 | 30.50 | 33.65 | 32.08 | 33.20 | 0.00 | 0.00% | 0.11 | 0 | 284 | 0.78 | -0.85 | 0.01 | -0.36 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 297.50 | 32.75 | 35.20 | 33.98 | 15.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.73 | -0.87 | 0.01 | -0.33 | 8/17/2026 | 8/26/2026 3:59:56 PM EST |
| 300.00 | 34.95 | 38.25 | 36.60 | 39.07 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.82 | -0.89 | 0.01 | -0.30 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 302.50 | 37.80 | 40.35 | 39.08 | % | 0.13 | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.27 | 8/26/2026 3:59:56 PM EST | |||
| 305.00 | 39.80 | 42.70 | 41.25 | 47.02 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.83 | -0.91 | 0.01 | -0.25 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 307.50 | 42.20 | 45.15 | 43.68 | % | 0.14 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.23 | 8/26/2026 3:59:56 PM EST | |||
| 310.00 | 44.55 | 47.60 | 46.08 | 55.30 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.88 | -0.94 | 0.00 | -0.20 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 312.50 | 47.00 | 50.40 | 48.70 | 57.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | -0.95 | 0.00 | -0.17 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 315.00 | 50.10 | 52.45 | 51.28 | 51.10 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.93 | -0.95 | 0.00 | -0.16 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 317.50 | 52.20 | 54.90 | 53.55 | % | 0.17 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.13 | 8/26/2026 3:59:56 PM EST | |||
| 320.00 | 54.55 | 57.75 | 56.15 | 60.60 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.95 | -0.97 | 0.00 | -0.12 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 322.50 | 56.80 | 59.80 | 58.30 | 67.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.99 | -0.97 | 0.00 | -0.10 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 325.00 | 59.25 | 63.10 | 61.18 | 64.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.95 | -0.98 | 0.00 | -0.09 | 8/19/2026 | 8/26/2026 3:59:56 PM EST |
| 327.50 | 62.15 | 65.25 | 63.70 | 73.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.08 | 8/20/2026 | 8/26/2026 3:59:56 PM EST |
| 330.00 | 64.15 | 67.00 | 65.58 | 59.07 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.07 | 8/18/2026 | 8/26/2026 3:59:56 PM EST |
| 332.50 | 68.10 | 69.25 | 68.68 | % | 0.21 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.05 | 8/26/2026 3:59:56 PM EST | |||
| 335.00 | 70.60 | 72.20 | 71.40 | % | 0.21 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.05 | 8/26/2026 3:59:56 PM EST | |||
| 340.00 | 75.55 | 77.15 | 76.35 | 100.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 7/29/2026 | 8/26/2026 3:59:56 PM EST |
| 345.00 | 79.20 | 82.65 | 80.93 | 73.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 8/7/2026 | 8/26/2026 3:59:56 PM EST |
| 350.00 | 84.20 | 87.50 | 85.85 | 113.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.02 | 7/29/2026 | 8/26/2026 3:59:56 PM EST |
| 355.00 | 89.10 | 91.90 | 90.50 | 117.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/26/2026 3:59:56 PM EST |
| 360.00 | 95.45 | 97.20 | 96.33 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:56 PM EST | |||
| 365.00 | 99.15 | 102.90 | 101.03 | 86.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:56 PM EST |
| 370.00 | 104.15 | 107.20 | 105.68 | 88.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/26/2026 3:59:56 PM EST |
| 375.00 | 110.45 | 112.15 | 111.30 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 380.00 | 114.10 | 116.95 | 115.53 | 116.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 385.00 | 119.10 | 123.00 | 121.05 | 103.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/26/2026 3:59:56 PM EST |
| 390.00 | 124.20 | 127.20 | 125.70 | 107.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/26/2026 3:59:56 PM EST |
| 395.00 | 129.15 | 132.90 | 131.03 | 101.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:56 PM EST |
| 400.00 | 134.20 | 137.20 | 135.70 | 162.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:56 PM EST |
| 405.00 | 140.45 | 142.20 | 141.33 | 155.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:56 PM EST |
| 410.00 | 144.20 | 147.85 | 146.03 | 169.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:56 PM EST |
| 415.00 | 149.10 | 152.20 | 150.65 | 161.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 420.00 | 154.15 | 157.45 | 155.80 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 425.00 | 159.10 | 162.35 | 160.73 | 186.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:56 PM EST |
| 430.00 | 164.25 | 167.85 | 166.05 | % | 0.39 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 435.00 | 169.15 | 172.25 | 170.70 | 171.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:56 PM EST |
| 440.00 | 175.05 | 177.90 | 176.48 | % | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 450.00 | 184.15 | 187.30 | 185.73 | % | 0.41 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 460.00 | 194.10 | 197.35 | 195.73 | 221.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:56 PM EST |
| 470.00 | 204.05 | 207.35 | 205.70 | % | 0.44 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST |