Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $143.97 as of 8/13/2025 6:52:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 56.00 | 59.05 | 57.53 | % | 0.72 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 85.00 | 52.00 | 54.80 | 53.40 | % | 0.63 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 90.00 | 46.15 | 49.45 | 47.80 | % | 0.53 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 95.00 | 42.65 | 44.15 | 43.40 | 49.61 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 100.00 | 37.85 | 39.70 | 38.78 | 41.90 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.74 | 0.96 | 0.00 | -0.03 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 105.00 | 31.95 | 34.65 | 33.30 | 37.15 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.64 | 0.94 | 0.00 | -0.04 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 110.00 | 28.55 | 29.95 | 29.25 | % | 0.27 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 115.00 | 24.60 | 25.35 | 24.98 | 26.98 | -2.97 | -9.92% | 0.22 | 1 | 1 | 0.54 | 0.87 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 120.00 | 19.30 | 21.70 | 20.50 | 22.31 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | 0.81 | 0.01 | -0.08 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 125.00 | 15.80 | 18.45 | 17.13 | 19.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | 0.75 | 0.01 | -0.09 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 126.00 | 15.00 | 17.95 | 16.48 | % | 0.13 | 0 | 0 | 0.52 | 0.73 | 0.01 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 127.00 | 14.15 | 16.75 | 15.45 | % | 0.12 | 0 | 0 | 0.49 | 0.72 | 0.01 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 128.00 | 13.65 | 15.40 | 14.53 | % | 0.11 | 0 | 0 | 0.48 | 0.70 | 0.02 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 129.00 | 13.30 | 14.65 | 13.98 | % | 0.11 | 0 | 0 | 0.48 | 0.69 | 0.02 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 130.00 | 12.65 | 14.10 | 13.38 | 16.24 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | 0.67 | 0.02 | -0.10 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 131.00 | 12.15 | 13.35 | 12.75 | % | 0.10 | 0 | 0 | 0.48 | 0.65 | 0.02 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 132.00 | 11.40 | 12.75 | 12.08 | 11.03 | % | 0.09 | 1 | 0 | 0.47 | 0.64 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 133.00 | 10.55 | 13.15 | 11.85 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.02 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 134.00 | 10.85 | 11.50 | 11.18 | 15.72 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | 0.60 | 0.02 | -0.11 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 135.00 | 10.45 | 10.95 | 10.70 | 9.50 | % | 0.08 | 23 | 0 | 0.49 | 0.58 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 136.00 | 9.40 | 11.50 | 10.45 | 9.10 | % | 0.08 | 13 | 0 | 0.50 | 0.57 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 137.00 | 9.45 | 9.95 | 9.70 | 8.92 | % | 0.07 | 11 | 0 | 0.49 | 0.55 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 138.00 | 8.65 | 9.50 | 9.08 | 12.42 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.48 | 0.53 | 0.02 | -0.11 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 139.00 | 7.85 | 8.95 | 8.40 | 7.60 | -2.80 | -26.93% | 0.06 | 3 | 11 | 0.47 | 0.51 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 140.00 | 8.20 | 9.45 | 8.83 | 7.38 | -4.57 | -38.25% | 0.06 | 10 | 11 | 0.51 | 0.49 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 141.00 | 7.30 | 8.05 | 7.68 | 6.33 | -3.52 | -35.74% | 0.05 | 87 | 41 | 0.47 | 0.48 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 142.00 | 7.05 | 7.60 | 7.33 | 6.45 | -4.25 | -39.72% | 0.05 | 1 | 1 | 0.48 | 0.46 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 143.00 | 6.75 | 7.40 | 7.08 | 6.10 | -3.30 | -35.11% | 0.05 | 19 | 1 | 0.48 | 0.44 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 144.00 | 6.25 | 6.75 | 6.50 | 6.15 | % | 0.05 | 9 | 0 | 0.47 | 0.42 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 145.00 | 6.00 | 6.35 | 6.18 | 5.55 | -3.25 | -36.94% | 0.04 | 24 | 2 | 0.48 | 0.41 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 146.00 | 5.35 | 6.15 | 5.75 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.39 | 0.02 | -0.10 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 147.00 | 5.05 | 5.90 | 5.48 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.47 | 0.37 | 0.02 | -0.10 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 148.00 | 4.75 | 5.40 | 5.08 | 5.10 | % | 0.03 | 4 | 0 | 0.47 | 0.36 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 149.00 | 3.80 | 5.10 | 4.45 | % | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.02 | -0.09 | 8/13/2025 4:00:00 PM EST | |||
| 150.00 | 4.35 | 4.70 | 4.53 | 4.65 | -1.46 | -23.90% | 0.03 | 3 | 5 | 0.47 | 0.32 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 152.50 | 2.62 | 4.15 | 3.39 | 3.43 | -1.57 | -31.40% | 0.02 | 2 | 1 | 0.44 | 0.29 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 155.00 | 1.78 | 4.95 | 3.37 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.47 | 0.25 | 0.01 | -0.08 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 157.50 | 1.57 | 4.00 | 2.79 | 2.38 | -2.22 | -48.27% | 0.02 | 3 | 1 | 0.46 | 0.22 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 160.00 | 0.86 | 2.67 | 1.77 | 2.14 | -0.67 | -23.85% | 0.01 | 3 | 6 | 0.41 | 0.19 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 162.50 | 1.26 | 2.41 | 1.84 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | 0.17 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 165.00 | 0.89 | 2.11 | 1.50 | 1.40 | -0.54 | -27.84% | 0.01 | 1 | 2 | 0.44 | 0.14 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.65 | 1.33 | 1.23 | -0.72 | -36.93% | 0.01 | 1 | 2 | 0.54 | 0.10 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.33 | 1.17 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | 0.05 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.12 | 0.56 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.02 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.81 | 0.41 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.86 | 0.43 | 0.75 | % | 0.00 | 2 | 0 | 0.57 | -0.06 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 110.00 | 1.15 | 1.39 | 1.27 | 1.36 | +0.69 | +102.99% | 0.01 | 11 | 2 | 0.54 | -0.09 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 115.00 | 1.74 | 2.20 | 1.97 | 2.10 | +0.44 | +26.51% | 0.02 | 4,128 | 5 | 0.53 | -0.13 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 120.00 | 2.38 | 3.15 | 2.77 | 3.20 | +1.45 | +82.86% | 0.02 | 3 | 13 | 0.51 | -0.19 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 125.00 | 3.35 | 4.70 | 4.03 | 4.40 | +1.99 | +82.58% | 0.03 | 126 | 12 | 0.50 | -0.25 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 126.00 | 3.95 | 4.50 | 4.23 | 3.80 | % | 0.03 | 1 | 0 | 0.49 | -0.27 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 127.00 | 4.35 | 4.80 | 4.58 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.49 | -0.28 | 0.01 | -0.10 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 128.00 | 4.65 | 5.10 | 4.88 | 5.58 | +2.53 | +82.96% | 0.04 | 4 | 1 | 0.49 | -0.30 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 129.00 | 4.90 | 5.40 | 5.15 | 5.26 | +2.21 | +72.46% | 0.04 | 3 | 19 | 0.48 | -0.31 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 130.00 | 5.30 | 5.75 | 5.53 | 6.55 | +2.75 | +72.37% | 0.04 | 3 | 4 | 0.48 | -0.33 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 131.00 | 5.75 | 6.20 | 5.98 | 3.67 | % | 0.05 | 1 | 0 | 0.48 | -0.35 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 132.00 | 6.25 | 6.90 | 6.58 | 6.70 | +2.49 | +59.15% | 0.05 | 3 | 3 | 0.49 | -0.36 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 133.00 | 5.80 | 7.00 | 6.40 | 6.23 | +2.03 | +48.34% | 0.05 | 78 | 2 | 0.46 | -0.38 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 134.00 | 6.95 | 7.80 | 7.38 | 4.25 | % | 0.06 | 1 | 0 | 0.48 | -0.40 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 135.00 | 6.90 | 7.85 | 7.38 | 7.86 | % | 0.05 | 2 | 0 | 0.46 | -0.42 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 136.00 | 7.50 | 8.35 | 7.93 | 8.95 | % | 0.06 | 3 | 0 | 0.47 | -0.43 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 137.00 | 8.40 | 8.80 | 8.60 | 8.90 | +3.03 | +51.62% | 0.06 | 11 | 6 | 0.48 | -0.45 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 138.00 | 8.80 | 9.30 | 9.05 | % | 0.07 | 0 | 0 | 0.47 | -0.47 | 0.02 | -0.11 | 8/13/2025 4:00:00 PM EST | |||
| 139.00 | 9.30 | 9.85 | 9.58 | 8.25 | +0.14 | +1.73% | 0.07 | 3 | 1 | 0.47 | -0.49 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 140.00 | 9.70 | 10.25 | 9.98 | 10.96 | +4.06 | +58.85% | 0.07 | 7 | 15 | 0.46 | -0.51 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 141.00 | 10.40 | 11.00 | 10.70 | % | 0.08 | 0 | 0 | 0.47 | -0.52 | 0.02 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 142.00 | 10.95 | 12.60 | 11.78 | 11.90 | +3.99 | +50.45% | 0.08 | 5 | 5 | 0.50 | -0.54 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 143.00 | 11.35 | 13.25 | 12.30 | % | 0.09 | 0 | 0 | 0.49 | -0.56 | 0.02 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 144.00 | 12.10 | 13.55 | 12.83 | 8.56 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.58 | 0.02 | -0.10 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 145.00 | 12.75 | 14.75 | 13.75 | % | 0.09 | 0 | 0 | 0.50 | -0.59 | 0.02 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 146.00 | 12.70 | 15.05 | 13.88 | % | 0.10 | 0 | 0 | 0.47 | -0.61 | 0.02 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 147.00 | 14.05 | 15.55 | 14.80 | % | 0.10 | 0 | 0 | 0.49 | -0.63 | 0.02 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 148.00 | 14.70 | 15.55 | 15.13 | 15.44 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.47 | -0.64 | 0.02 | -0.10 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 149.00 | 14.15 | 17.00 | 15.58 | % | 0.10 | 0 | 0 | 0.45 | -0.66 | 0.02 | -0.09 | 8/13/2025 4:00:00 PM EST | |||
| 150.00 | 16.05 | 17.85 | 16.95 | % | 0.11 | 0 | 0 | 0.49 | -0.68 | 0.02 | -0.09 | 8/13/2025 4:00:00 PM EST | |||
| 152.50 | 17.85 | 19.65 | 18.75 | % | 0.12 | 0 | 0 | 0.49 | -0.71 | 0.02 | -0.09 | 8/13/2025 4:00:00 PM EST | |||
| 155.00 | 19.70 | 20.65 | 20.18 | % | 0.13 | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.08 | 8/13/2025 4:00:00 PM EST | |||
| 157.50 | 20.90 | 23.60 | 22.25 | % | 0.14 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.07 | 8/13/2025 4:00:00 PM EST | |||
| 160.00 | 22.55 | 25.65 | 24.10 | % | 0.15 | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.07 | 8/13/2025 4:00:00 PM EST | |||
| 162.50 | 25.50 | 27.95 | 26.73 | % | 0.16 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 165.00 | 27.15 | 30.00 | 28.58 | % | 0.17 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 170.00 | 32.40 | 34.75 | 33.58 | % | 0.20 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 175.00 | 36.65 | 38.65 | 37.65 | % | 0.22 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 180.00 | 40.70 | 44.60 | 42.65 | % | 0.24 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 185.00 | 45.90 | 49.20 | 47.55 | % | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 190.00 | 50.50 | 54.30 | 52.40 | % | 0.28 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 195.00 | 55.95 | 59.10 | 57.53 | % | 0.30 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 200.00 | 61.40 | 64.20 | 62.80 | % | 0.31 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 205.00 | 65.55 | 69.55 | 67.55 | % | 0.33 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 210.00 | 70.75 | 74.35 | 72.55 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |