Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $93.49 as of 4/29/2024 2:36:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.30 | 49.60 | 33.80 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:58:54 PM EST |
| 50.00 | 42.50 | 44.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 55.00 | 37.40 | 39.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 60.00 | 32.30 | 35.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 65.00 | 28.00 | 29.00 | 13.82 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.99 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:58:54 PM EST |
| 70.00 | 23.60 | 24.20 | 20.60 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.97 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 71.00 | 22.30 | 23.10 | 22.50 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.96 | 0.01 | -0.03 | 4/24/2024 | 4/29/2024 1:58:54 PM EST |
| 72.00 | 21.60 | 22.30 | % | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.03 | 4/29/2024 1:58:54 PM EST | |||
| 73.00 | 20.80 | 21.30 | % | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.04 | 4/29/2024 1:58:54 PM EST | |||
| 74.00 | 19.60 | 20.60 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.04 | 4/29/2024 1:58:54 PM EST | |||
| 75.00 | 18.80 | 19.30 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.93 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 76.00 | 17.60 | 18.90 | 7.30 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.92 | 0.01 | -0.05 | 4/19/2024 | 4/29/2024 1:58:54 PM EST |
| 77.00 | 17.00 | 17.60 | 12.20 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.91 | 0.01 | -0.05 | 4/24/2024 | 4/29/2024 1:58:54 PM EST |
| 78.00 | 16.10 | 16.70 | % | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.06 | 4/29/2024 1:58:54 PM EST | |||
| 79.00 | 15.40 | 15.90 | 10.78 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.88 | 0.01 | -0.06 | 4/24/2024 | 4/29/2024 1:58:54 PM EST |
| 80.00 | 14.40 | 15.10 | 15.12 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.86 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 81.00 | 13.90 | 14.30 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.84 | 0.02 | -0.07 | 4/24/2024 | 4/29/2024 1:58:54 PM EST |
| 82.00 | 12.70 | 13.50 | 13.99 | -0.31 | -2.17% | 2 | 3 | 0.50 | 0.82 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 83.00 | 12.20 | 12.70 | 13.80 | +1.10 | +8.67% | 3 | 19 | 0.50 | 0.80 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 84.00 | 11.00 | 12.00 | 10.01 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.78 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 85.00 | 10.90 | 11.30 | 10.90 | -0.80 | -6.84% | 12 | 32 | 0.51 | 0.76 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 86.00 | 10.20 | 10.60 | 11.03 | +0.43 | +4.06% | 3 | 12 | 0.54 | 0.74 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 87.00 | 9.60 | 10.00 | 10.07 | -0.85 | -7.79% | 1 | 5 | 0.54 | 0.71 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 88.00 | 8.90 | 9.30 | 9.30 | -0.60 | -6.07% | 1 | 2 | 0.55 | 0.69 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 89.00 | 8.30 | 8.80 | 8.70 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.66 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 90.00 | 7.80 | 8.20 | 7.80 | -0.50 | -6.03% | 3 | 188 | 0.55 | 0.64 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 91.00 | 7.20 | 7.60 | 7.60 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.61 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 92.00 | 6.70 | 7.10 | 6.80 | -0.90 | -11.69% | 3 | 17 | 0.55 | 0.59 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 93.00 | 6.20 | 6.60 | 6.50 | -0.20 | -2.99% | 5 | 8 | 0.54 | 0.56 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 94.00 | 5.70 | 6.20 | 6.15 | -0.07 | -1.13% | 5 | 20 | 0.55 | 0.53 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 95.00 | 5.30 | 5.70 | 5.80 | -0.50 | -7.94% | 19 | 44 | 0.55 | 0.51 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 96.00 | 4.80 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 305 | 0.55 | 0.48 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 97.00 | 4.50 | 4.90 | 5.00 | +0.20 | +4.17% | 8 | 12 | 0.55 | 0.46 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 98.00 | 4.10 | 4.50 | 4.58 | -0.25 | -5.18% | 23 | 7 | 0.55 | 0.43 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 99.00 | 3.80 | 4.20 | 4.07 | -0.53 | -11.53% | 30 | 30 | 0.55 | 0.41 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 100.00 | 3.50 | 3.90 | 3.97 | -0.04 | -1.00% | 6 | 15 | 0.55 | 0.39 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 105.00 | 2.20 | 2.55 | 2.49 | -0.36 | -12.64% | 7 | 14 | 0.55 | 0.28 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 110.00 | 1.40 | 1.65 | 1.55 | -0.16 | -9.36% | 2 | 34 | 0.56 | 0.20 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 115.00 | 0.85 | 1.05 | 0.90 | -0.20 | -18.19% | 1 | 5 | 0.56 | 0.14 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 120.00 | 0.55 | 0.65 | 0.65 | -0.10 | -13.34% | 22 | 27 | 0.58 | 0.09 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:54 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 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 1:58:54 PM EST |
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:58:54 PM EST |
| 65.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 24 | 0.81 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 70.00 | 0.05 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.03 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 71.00 | 0.05 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 72.00 | 0.05 | 0.40 | 0.40 | -0.05 | -11.12% | 1 | 7 | 0.50 | -0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 73.00 | 0.30 | 0.40 | 0.33 | -0.32 | -49.24% | 2 | 9 | 0.55 | -0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 74.00 | 0.40 | 0.50 | 0.35 | -0.15 | -30.00% | 2 | 17 | 0.55 | -0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 75.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 200 | 41 | 0.55 | -0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 76.00 | 0.60 | 0.70 | 0.90 | +0.20 | +28.58% | 2 | 6 | 0.55 | -0.08 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 77.00 | 0.70 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.09 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 78.00 | 0.85 | 0.95 | 0.90 | -0.60 | -40.00% | 2 | 16 | 0.55 | -0.11 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 79.00 | 1.00 | 1.10 | 1.08 | +0.03 | +2.86% | 1 | 21 | 0.55 | -0.12 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 80.00 | 1.15 | 1.30 | 1.15 | -0.05 | -4.17% | 4 | 57 | 0.55 | -0.14 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 81.00 | 1.35 | 1.50 | 1.45 | -0.05 | -3.34% | 1 | 54 | 0.55 | -0.16 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 82.00 | 1.55 | 1.95 | 1.60 | -0.97 | -37.75% | 6 | 5 | 0.55 | -0.18 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 83.00 | 1.80 | 2.00 | 2.85 | 0.00 | 0.00% | 0 | 26 | 0.55 | -0.20 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 84.00 | 2.05 | 2.25 | 1.85 | -1.15 | -38.34% | 2 | 3 | 0.55 | -0.22 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 85.00 | 2.35 | 2.55 | 2.35 | -0.23 | -8.92% | 85 | 69 | 0.55 | -0.24 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 86.00 | 2.65 | 2.85 | 2.70 | +0.12 | +4.66% | 28 | 6 | 0.55 | -0.26 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 87.00 | 2.35 | 3.50 | 3.12 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.29 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 88.00 | 3.30 | 3.60 | 3.18 | -0.32 | -9.15% | 4 | 17 | 0.55 | -0.31 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 89.00 | 3.60 | 4.00 | 4.05 | -2.35 | -36.72% | 1 | 1 | 0.55 | -0.34 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 90.00 | 4.10 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.36 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 91.00 | 4.50 | 4.90 | 4.86 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.39 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 92.00 | 5.00 | 5.40 | % | 0 | 0 | 0.55 | -0.41 | 0.03 | -0.10 | 4/29/2024 1:58:54 PM EST | |||
| 93.00 | 5.50 | 5.90 | 5.45 | -0.48 | -8.10% | 43 | 41 | 0.55 | -0.44 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 94.00 | 6.00 | 6.40 | 6.88 | +0.78 | +12.79% | 1 | 1 | 0.55 | -0.47 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 95.00 | 6.50 | 7.00 | % | 0 | 0 | 0.55 | -0.49 | 0.03 | -0.10 | 4/29/2024 1:58:54 PM EST | |||
| 96.00 | 7.10 | 7.60 | % | 0 | 0 | 0.55 | -0.52 | 0.03 | -0.10 | 4/29/2024 1:58:54 PM EST | |||
| 97.00 | 7.70 | 8.20 | % | 0 | 0 | 0.56 | -0.54 | 0.03 | -0.10 | 4/29/2024 1:58:54 PM EST | |||
| 98.00 | 8.40 | 8.80 | % | 0 | 0 | 0.54 | -0.57 | 0.03 | -0.10 | 4/29/2024 1:58:54 PM EST | |||
| 99.00 | 9.00 | 9.50 | % | 0 | 0 | 0.55 | -0.59 | 0.03 | -0.10 | 4/29/2024 1:58:54 PM EST | |||
| 100.00 | 9.70 | 10.20 | 19.42 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.61 | 0.02 | -0.10 | 4/16/2024 | 4/29/2024 1:58:54 PM EST |
| 105.00 | 13.40 | 13.90 | % | 0 | 0 | 0.55 | -0.72 | 0.02 | -0.09 | 4/29/2024 1:58:54 PM EST | |||
| 110.00 | 17.60 | 18.30 | % | 0 | 0 | 0.61 | -0.80 | 0.02 | -0.07 | 4/29/2024 1:58:54 PM EST | |||
| 115.00 | 21.90 | 22.50 | % | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.06 | 4/29/2024 1:58:54 PM EST | |||
| 120.00 | 26.70 | 28.00 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.04 | 4/29/2024 1:58:54 PM EST |