Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $134.84 as of 9/12/2025 9:35:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 105.55 | 108.35 | 106.95 | % | 3.89 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 30.00 | 103.20 | 106.50 | 104.85 | % | 3.49 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 32.50 | 100.55 | 104.20 | 102.38 | % | 3.15 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 35.00 | 98.05 | 101.75 | 99.90 | 94.50 | 0.00 | 0.00% | 2.85 | 0 | 5 | 6.93 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:55 PM EST |
| 37.50 | 95.60 | 99.15 | 97.38 | % | 2.60 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 40.00 | 93.10 | 96.65 | 94.88 | 46.92 | 0.00 | 0.00% | 2.37 | 0 | 14 | 6.27 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:55 PM EST |
| 42.50 | 90.65 | 94.20 | 92.43 | 31.58 | 0.00 | 0.00% | 2.17 | 0 | 3 | 5.98 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 3:59:55 PM EST |
| 45.00 | 88.15 | 91.65 | 89.90 | 65.15 | 0.00 | 0.00% | 2.00 | 0 | 8 | 5.70 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 3:59:55 PM EST |
| 47.50 | 85.65 | 89.20 | 87.43 | 95.45 | 0.00 | 0.00% | 1.84 | 0 | 21 | 5.44 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:55 PM EST |
| 50.00 | 83.05 | 86.70 | 84.88 | 86.90 | 0.00 | 0.00% | 1.70 | 0 | 73 | 5.19 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 78.60 | 81.70 | 80.15 | 52.31 | 0.00 | 0.00% | 1.46 | 0 | 77 | 4.83 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 3:59:55 PM EST |
| 57.50 | 75.65 | 79.20 | 77.43 | 29.90 | 0.00 | 0.00% | 1.35 | 0 | 12 | 4.53 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:55 PM EST |
| 60.00 | 73.15 | 76.45 | 74.80 | 75.45 | +0.15 | +0.20% | 1.25 | 1 | 164 | 4.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 62.50 | 70.60 | 74.20 | 72.40 | 62.60 | 0.00 | 0.00% | 1.16 | 0 | 89 | 4.22 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 65.00 | 68.10 | 71.75 | 69.93 | 57.02 | 0.00 | 0.00% | 1.08 | 0 | 95 | 3.96 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 67.50 | 65.60 | 69.20 | 67.40 | 57.60 | 0.00 | 0.00% | 1.00 | 0 | 54 | 3.78 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 63.20 | 66.70 | 64.95 | 63.80 | 0.00 | 0.00% | 0.93 | 0 | 327 | 3.59 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 72.50 | 60.60 | 64.15 | 62.38 | 70.00 | 0.00 | 0.00% | 0.86 | 0 | 103 | 3.45 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 58.25 | 61.65 | 59.95 | 63.00 | 0.00 | 0.00% | 0.80 | 0 | 611 | 3.29 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 77.50 | 55.75 | 58.50 | 57.13 | 59.25 | 0.00 | 0.00% | 0.74 | 0 | 317 | 2.80 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 53.30 | 56.80 | 55.05 | 42.49 | 0.00 | 0.00% | 0.69 | 0 | 510 | 3.01 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 82.50 | 51.25 | 54.20 | 52.73 | 52.70 | 0.00 | 0.00% | 0.64 | 0 | 426 | 2.87 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 48.40 | 50.15 | 49.28 | 52.03 | 0.00 | 0.00% | 0.58 | 0 | 768 | 1.93 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 87.50 | 46.00 | 49.05 | 47.53 | 49.00 | -0.95 | -1.91% | 0.54 | 1 | 625 | 2.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 43.90 | 46.35 | 45.13 | 45.30 | +0.55 | +1.23% | 0.50 | 3 | 1,519 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 92.50 | 42.20 | 43.85 | 43.03 | 42.80 | +0.10 | +0.24% | 0.47 | 2 | 623 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 38.40 | 41.30 | 39.85 | 41.43 | +1.02 | +2.53% | 0.42 | 2 | 7,696 | 1.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 97.50 | 36.80 | 38.75 | 37.78 | 39.36 | 0.00 | 0.00% | 0.39 | 0 | 349 | 1.58 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 34.20 | 36.15 | 35.18 | 34.80 | -4.70 | -11.90% | 0.35 | 24 | 1,975 | 1.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 101.00 | 33.40 | 34.40 | 33.90 | % | 0.34 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 102.00 | 31.30 | 33.60 | 32.45 | % | 0.32 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 103.00 | 30.10 | 32.45 | 31.28 | % | 0.30 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 104.00 | 30.50 | 32.05 | 31.28 | % | 0.30 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 105.00 | 29.70 | 31.30 | 30.50 | 30.43 | -0.22 | -0.72% | 0.29 | 4 | 2,353 | 1.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 106.00 | 28.20 | 29.95 | 29.08 | % | 0.27 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 107.00 | 26.35 | 28.50 | 27.43 | % | 0.26 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 108.00 | 26.35 | 28.45 | 27.40 | % | 0.25 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 109.00 | 25.00 | 27.15 | 26.08 | % | 0.24 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 110.00 | 23.40 | 25.90 | 24.65 | 25.00 | -0.24 | -0.96% | 0.22 | 38 | 1,108 | 1.43 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 111.00 | 23.00 | 25.20 | 24.10 | 24.66 | +13.92 | +129.61% | 0.22 | 1 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 112.00 | 22.10 | 24.00 | 23.05 | 13.05 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.99 | 0.99 | 0.00 | -0.02 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 113.00 | 20.60 | 23.25 | 21.93 | % | 0.19 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 114.00 | 20.55 | 22.20 | 21.38 | % | 0.19 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 115.00 | 19.10 | 21.05 | 20.08 | 21.69 | +0.94 | +4.53% | 0.17 | 3 | 2,544 | 1.11 | 0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 116.00 | 18.65 | 20.15 | 19.40 | % | 0.17 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.06 | 9/12/2025 3:59:55 PM EST | |||
| 117.00 | 16.75 | 19.50 | 18.13 | % | 0.15 | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.07 | 9/12/2025 3:59:55 PM EST | |||
| 118.00 | 16.65 | 18.10 | 17.38 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.91 | 0.97 | 0.01 | -0.08 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 119.00 | 15.60 | 17.40 | 16.50 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.92 | 0.96 | 0.01 | -0.09 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 14.30 | 15.80 | 15.05 | 15.25 | +0.80 | +5.54% | 0.13 | 138 | 6,861 | 0.61 | 0.95 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 121.00 | 13.15 | 15.20 | 14.18 | 14.46 | -1.69 | -10.47% | 0.12 | 1 | 35 | 0.43 | 0.94 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 122.00 | 12.95 | 13.95 | 13.45 | 14.15 | -4.25 | -23.10% | 0.11 | 1 | 151 | 0.76 | 0.92 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 123.00 | 11.65 | 12.70 | 12.18 | 13.12 | -0.02 | -0.16% | 0.10 | 2 | 199 | 0.33 | 0.91 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 124.00 | 11.20 | 12.90 | 12.05 | 12.05 | -1.53 | -11.27% | 0.10 | 2 | 156 | 0.62 | 0.89 | 0.02 | -0.17 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 10.20 | 10.90 | 10.55 | 12.03 | +0.50 | +4.34% | 0.08 | 118 | 1,600 | 0.48 | 0.87 | 0.02 | -0.18 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 126.00 | 9.70 | 10.70 | 10.20 | 9.90 | -0.30 | -2.95% | 0.08 | 9 | 77 | 0.70 | 0.84 | 0.03 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 127.00 | 8.35 | 9.25 | 8.80 | 10.10 | +0.65 | +6.88% | 0.07 | 5 | 272 | 0.45 | 0.82 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 128.00 | 6.85 | 8.80 | 7.83 | 8.02 | -0.63 | -7.29% | 0.06 | 104 | 178 | 0.49 | 0.79 | 0.03 | -0.23 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 129.00 | 7.15 | 8.05 | 7.60 | 8.20 | -0.80 | -8.89% | 0.06 | 193 | 210 | 0.51 | 0.76 | 0.03 | -0.24 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 6.40 | 6.85 | 6.63 | 6.65 | -0.90 | -11.93% | 0.05 | 92 | 3,113 | 0.48 | 0.72 | 0.04 | -0.26 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 131.00 | 5.70 | 6.75 | 6.23 | 6.72 | +0.12 | +1.82% | 0.05 | 94 | 270 | 0.52 | 0.68 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 132.00 | 4.40 | 5.55 | 4.98 | 5.33 | -0.42 | -7.31% | 0.04 | 60 | 2,651 | 0.50 | 0.65 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 133.00 | 4.70 | 4.85 | 4.78 | 4.70 | -0.65 | -12.15% | 0.04 | 32 | 392 | 0.49 | 0.60 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 134.00 | 4.00 | 4.35 | 4.18 | 4.60 | -0.25 | -5.16% | 0.03 | 44 | 406 | 0.49 | 0.56 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 3.65 | 4.00 | 3.83 | 3.75 | -0.74 | -16.49% | 0.03 | 609 | 5,855 | 0.49 | 0.52 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 136.00 | 3.15 | 3.30 | 3.23 | 3.36 | -0.31 | -8.45% | 0.02 | 163 | 306 | 0.49 | 0.48 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 137.00 | 2.80 | 2.92 | 2.86 | 2.74 | -0.80 | -22.60% | 0.02 | 125 | 625 | 0.50 | 0.43 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 138.00 | 2.39 | 2.59 | 2.49 | 2.38 | -0.70 | -22.73% | 0.02 | 100 | 344 | 0.50 | 0.39 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 139.00 | 2.09 | 2.24 | 2.17 | 2.11 | -0.14 | -6.23% | 0.02 | 57 | 131 | 0.50 | 0.36 | 0.04 | -0.26 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 1.77 | 1.93 | 1.85 | 1.84 | -0.50 | -21.37% | 0.01 | 676 | 18,128 | 0.50 | 0.32 | 0.04 | -0.25 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 141.00 | 1.48 | 1.65 | 1.57 | 1.80 | 0.00 | 0.00% | 0.01 | 94 | 338 | 0.50 | 0.29 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 142.00 | 1.18 | 1.41 | 1.30 | 1.47 | -0.32 | -17.88% | 0.01 | 78 | 476 | 0.49 | 0.25 | 0.03 | -0.22 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 143.00 | 0.98 | 1.19 | 1.09 | 1.15 | -0.32 | -21.77% | 0.01 | 49 | 222 | 0.49 | 0.22 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 144.00 | 0.92 | 1.03 | 0.98 | 1.01 | -0.35 | -25.74% | 0.01 | 87 | 1,123 | 0.51 | 0.20 | 0.03 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 0.79 | 1.02 | 0.91 | 0.79 | -0.26 | -24.77% | 0.01 | 390 | 5,585 | 0.53 | 0.17 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 146.00 | 0.46 | 1.03 | 0.75 | 0.74 | -0.19 | -20.43% | 0.01 | 81 | 472 | 0.55 | 0.15 | 0.02 | -0.17 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 147.00 | 0.55 | 0.74 | 0.65 | 0.67 | -0.13 | -16.25% | 0.00 | 37 | 1 | 0.53 | 0.13 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 148.00 | 0.10 | 0.53 | 0.32 | 0.68 | -0.32 | -32.00% | 0.00 | 33 | 2 | 0.47 | 0.11 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 149.00 | 0.38 | 0.68 | 0.53 | 0.55 | % | 0.00 | 4 | 0 | 0.56 | 0.10 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 150.00 | 0.33 | 0.38 | 0.36 | 0.33 | -0.23 | -41.08% | 0.00 | 208 | 3,660 | 0.53 | 0.08 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 152.50 | 0.10 | 0.25 | 0.18 | 0.22 | -0.11 | -33.34% | 0.00 | 156 | 162 | 0.49 | 0.06 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 0.03 | 0.30 | 0.17 | 0.17 | -0.10 | -37.04% | 0.00 | 26 | 3,816 | 0.53 | 0.04 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 157.50 | 0.04 | 0.50 | 0.27 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 127 | 0.62 | 0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 0.02 | 0.25 | 0.14 | 0.07 | -0.03 | -30.00% | 0.00 | 88 | 5,089 | 0.64 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 0.04 | 0.27 | 0.16 | 0.04 | -0.05 | -55.56% | 0.00 | 4 | 3,944 | 0.64 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 6,093 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 0.03 | 0.14 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 454 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.11 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 232 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,985 | 0.92 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.23 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,903 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.44 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.23 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 1.91 | 0.96 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,236 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,416 | 2.64 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 154 | 4.52 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 867 | 2.40 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,234 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 572 | 3.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,297 | 3.83 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 3.09 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,923 | 3.42 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 336 | 2.80 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,867 | 2.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,949 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,344 | 2.38 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,429 | 2.46 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,602 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.49 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,880 | 1.50 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 1.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2,844 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 608 | 1.32 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,618 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 0.01 | 0.24 | 0.13 | 0.01 | -0.07 | -87.50% | 0.00 | 10 | 3,415 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 102.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 103.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 104.00 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 0.02 | 0.25 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 16 | 3,906 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 107.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 108.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 109.00 | 0.00 | 0.34 | 0.17 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 8 | 0.95 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 0.07 | 0.31 | 0.19 | 0.07 | -0.07 | -50.00% | 0.00 | 33 | 18,216 | 0.79 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 0.37 | 0.19 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 13 | 0.89 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 112.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.79 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 113.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.79 | -0.01 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 114.00 | 0.06 | 0.27 | 0.17 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | -0.01 | 0.00 | -0.04 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 54 | 5,669 | 0.62 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 116.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.72 | -0.02 | 0.00 | -0.06 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 117.00 | 0.00 | 0.39 | 0.20 | 0.21 | +0.04 | +23.53% | 0.00 | 8 | 44 | 0.70 | -0.02 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 118.00 | 0.00 | 0.47 | 0.24 | 0.16 | -0.06 | -27.28% | 0.00 | 18 | 19 | 0.70 | -0.03 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 119.00 | 0.19 | 0.26 | 0.23 | 0.22 | -0.15 | -40.55% | 0.00 | 25 | 9 | 0.59 | -0.04 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 0.23 | 0.49 | 0.36 | 0.28 | -0.03 | -9.68% | 0.00 | 137 | 19,146 | 0.61 | -0.05 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 121.00 | 0.27 | 0.42 | 0.35 | 0.33 | -0.12 | -26.67% | 0.00 | 13 | 87 | 0.56 | -0.06 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 122.00 | 0.32 | 0.47 | 0.40 | 0.36 | -0.12 | -25.00% | 0.00 | 16 | 367 | 0.54 | -0.08 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 123.00 | 0.35 | 0.54 | 0.45 | 0.40 | -0.33 | -45.21% | 0.00 | 27 | 289 | 0.53 | -0.09 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 124.00 | 0.46 | 1.05 | 0.76 | 0.57 | -0.09 | -13.64% | 0.01 | 1,648 | 276 | 0.58 | -0.11 | 0.02 | -0.17 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 0.59 | 1.04 | 0.82 | 0.70 | -0.25 | -26.32% | 0.01 | 366 | 3,717 | 0.56 | -0.13 | 0.02 | -0.18 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 126.00 | 0.58 | 0.96 | 0.77 | 0.87 | -0.09 | -9.38% | 0.01 | 146 | 245 | 0.50 | -0.16 | 0.03 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 127.00 | 0.99 | 1.10 | 1.05 | 1.06 | -0.26 | -19.70% | 0.01 | 37 | 378 | 0.53 | -0.18 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 128.00 | 1.14 | 1.31 | 1.23 | 1.28 | +0.05 | +4.07% | 0.01 | 104 | 314 | 0.52 | -0.21 | 0.03 | -0.23 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 129.00 | 1.34 | 1.54 | 1.44 | 1.48 | -0.14 | -8.65% | 0.01 | 56 | 333 | 0.51 | -0.24 | 0.03 | -0.24 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 1.60 | 1.92 | 1.76 | 1.75 | -0.02 | -1.13% | 0.01 | 179 | 2,247 | 0.51 | -0.28 | 0.04 | -0.26 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 131.00 | 2.01 | 2.14 | 2.08 | 1.87 | -0.30 | -13.83% | 0.02 | 48 | 80 | 0.51 | -0.32 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 132.00 | 2.33 | 2.52 | 2.43 | 2.47 | -0.08 | -3.14% | 0.02 | 58 | 112 | 0.51 | -0.35 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 133.00 | 2.72 | 2.93 | 2.83 | 2.53 | -0.44 | -14.82% | 0.02 | 39 | 184 | 0.51 | -0.40 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 134.00 | 3.20 | 3.45 | 3.33 | 3.35 | -0.11 | -3.18% | 0.02 | 52 | 68 | 0.51 | -0.44 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 3.70 | 3.85 | 3.78 | 3.80 | +0.15 | +4.11% | 0.03 | 918 | 6,997 | 0.51 | -0.48 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 136.00 | 4.25 | 4.40 | 4.33 | 4.20 | -0.05 | -1.18% | 0.03 | 156 | 85 | 0.52 | -0.52 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 137.00 | 4.80 | 5.00 | 4.90 | 4.65 | -0.10 | -2.11% | 0.04 | 115 | 144 | 0.52 | -0.57 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 138.00 | 5.45 | 5.65 | 5.55 | 5.42 | -0.63 | -10.42% | 0.04 | 23 | 155 | 0.52 | -0.61 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 139.00 | 4.80 | 6.70 | 5.75 | 5.24 | -0.86 | -14.10% | 0.04 | 7 | 121 | 0.45 | -0.64 | 0.04 | -0.26 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 6.75 | 7.10 | 6.93 | 5.90 | -0.60 | -9.24% | 0.05 | 85 | 1,250 | 0.51 | -0.68 | 0.04 | -0.25 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 141.00 | 7.05 | 8.20 | 7.63 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.54 | -0.71 | 0.04 | -0.24 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 142.00 | 7.80 | 8.70 | 8.25 | 6.75 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.53 | -0.75 | 0.03 | -0.22 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 143.00 | 8.60 | 10.45 | 9.53 | 7.96 | +1.36 | +20.61% | 0.07 | 10 | 4 | 0.69 | -0.78 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 144.00 | 9.30 | 10.40 | 9.85 | 8.47 | -7.93 | -48.36% | 0.07 | 1 | 1 | 0.57 | -0.80 | 0.03 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 9.40 | 11.90 | 10.65 | 10.90 | -0.73 | -6.28% | 0.07 | 2 | 248 | 0.66 | -0.83 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 146.00 | 11.20 | 12.25 | 11.73 | % | 0.08 | 0 | 0 | 0.55 | -0.85 | 0.02 | -0.17 | 9/12/2025 3:59:55 PM EST | |||
| 147.00 | 11.60 | 13.40 | 12.50 | % | 0.09 | 0 | 0 | 0.63 | -0.87 | 0.02 | -0.15 | 9/12/2025 3:59:55 PM EST | |||
| 148.00 | 12.40 | 14.60 | 13.50 | % | 0.09 | 0 | 0 | 0.77 | -0.89 | 0.02 | -0.14 | 9/12/2025 3:59:55 PM EST | |||
| 149.00 | 13.40 | 15.60 | 14.50 | % | 0.10 | 0 | 0 | 0.63 | -0.90 | 0.02 | -0.12 | 9/12/2025 3:59:55 PM EST | |||
| 150.00 | 14.55 | 16.25 | 15.40 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 152 | 0.71 | -0.92 | 0.02 | -0.11 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 152.50 | 17.20 | 18.95 | 18.08 | 27.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.94 | 0.01 | -0.08 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 19.25 | 20.55 | 19.90 | 16.35 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.65 | -0.96 | 0.01 | -0.06 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 157.50 | 22.10 | 23.15 | 22.63 | % | 0.14 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 24.45 | 26.85 | 25.65 | 24.47 | +2.92 | +13.55% | 0.16 | 1 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 29.30 | 30.45 | 29.88 | 26.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 8/4/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 34.25 | 35.55 | 34.90 | 47.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 39.35 | 40.65 | 40.00 | 36.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 43.50 | 45.50 | 44.50 | 55.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 49.25 | 50.55 | 49.90 | 104.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 54.30 | 55.60 | 54.95 | 51.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 59.35 | 60.65 | 60.00 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 200.00 | 64.20 | 65.65 | 64.93 | 67.26 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 73.55 | 75.65 | 74.60 | 77.28 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 84.40 | 85.85 | 85.13 | 116.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 94.45 | 95.65 | 95.05 | 108.79 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 9/12/2025 3:59:55 PM EST |