Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $93.61 as of 5/6/2024 5:43:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.30 | 53.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:40 PM EST | |||
| 50.00 | 45.30 | 48.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:40 PM EST | |||
| 55.00 | 40.30 | 43.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:40 PM EST | |||
| 60.00 | 35.30 | 38.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:40 PM EST | |||
| 65.00 | 30.50 | 33.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:40 PM EST | |||
| 70.00 | 26.10 | 28.60 | 24.35 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.99 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 75.00 | 21.60 | 23.80 | % | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.03 | 5/6/2024 3:59:40 PM EST | |||
| 76.00 | 20.70 | 22.90 | % | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.04 | 5/6/2024 3:59:40 PM EST | |||
| 77.00 | 19.90 | 21.90 | % | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.04 | 5/6/2024 3:59:40 PM EST | |||
| 78.00 | 19.30 | 20.90 | 19.20 | % | 1 | 0 | 0.48 | 0.93 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:40 PM EST | |
| 79.00 | 18.40 | 20.20 | 17.20 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.92 | 0.01 | -0.05 | 4/26/2024 | 5/6/2024 3:59:40 PM EST |
| 80.00 | 17.50 | 19.30 | 17.88 | % | 7 | 0 | 0.51 | 0.91 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:40 PM EST | |
| 81.00 | 16.80 | 17.90 | 11.85 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.90 | 0.01 | -0.05 | 5/2/2024 | 5/6/2024 3:59:40 PM EST |
| 82.00 | 15.80 | 17.00 | % | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.06 | 5/6/2024 3:59:40 PM EST | |||
| 83.00 | 15.40 | 16.20 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.87 | 0.01 | -0.06 | 5/2/2024 | 5/6/2024 3:59:40 PM EST |
| 84.00 | 14.30 | 16.10 | % | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.07 | 5/6/2024 3:59:40 PM EST | |||
| 85.00 | 13.40 | 14.40 | 12.80 | +1.07 | +9.13% | 2 | 3 | 0.54 | 0.84 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 86.00 | 12.60 | 14.40 | % | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.07 | 5/6/2024 3:59:40 PM EST | |||
| 87.00 | 11.50 | 12.90 | 8.00 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.80 | 0.02 | -0.08 | 5/1/2024 | 5/6/2024 3:59:40 PM EST |
| 88.00 | 11.10 | 12.90 | 11.18 | +1.58 | +16.46% | 1 | 1 | 0.49 | 0.78 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 89.00 | 10.10 | 11.60 | 9.89 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.75 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 90.00 | 10.00 | 11.20 | 7.70 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.73 | 0.02 | -0.09 | 5/2/2024 | 5/6/2024 3:59:40 PM EST |
| 91.00 | 8.80 | 10.40 | 8.67 | +0.57 | +7.04% | 4 | 3 | 0.56 | 0.71 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 92.00 | 8.80 | 9.40 | 8.70 | +1.49 | +20.67% | 1 | 107 | 0.54 | 0.68 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 93.00 | 8.10 | 8.80 | 8.15 | +1.73 | +26.95% | 3 | 12 | 0.49 | 0.65 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 94.00 | 7.50 | 8.20 | 7.60 | +1.25 | +19.69% | 2 | 9 | 0.52 | 0.63 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 95.00 | 6.90 | 8.20 | 5.80 | 0.00 | 0.00% | 0 | 81 | 0.52 | 0.60 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 96.00 | 6.20 | 7.20 | 6.16 | +2.16 | +54.00% | 7 | 12 | 0.48 | 0.57 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 97.00 | 6.00 | 7.40 | 6.15 | % | 4 | 0 | 0.52 | 0.55 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 3:59:40 PM EST | |
| 98.00 | 5.50 | 6.10 | 5.80 | +1.50 | +34.89% | 3 | 5 | 0.51 | 0.52 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 99.00 | 5.00 | 6.10 | 5.38 | -0.42 | -7.25% | 4 | 15 | 0.52 | 0.49 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 100.00 | 4.30 | 5.80 | 4.40 | +0.90 | +25.72% | 24 | 11 | 0.53 | 0.47 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 105.00 | 3.00 | 3.60 | 3.22 | +0.87 | +37.03% | 7 | 23 | 0.54 | 0.35 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 110.00 | 1.80 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.25 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 115.00 | 1.15 | 2.00 | 1.10 | -0.05 | -4.35% | 1 | 7 | 0.58 | 0.18 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 120.00 | 0.70 | 1.60 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.13 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 125.00 | 0.40 | 1.00 | 0.50 | % | 1 | 0 | 0.61 | 0.09 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:40 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 | 0.85 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:40 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:40 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:40 PM EST | |||
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:40 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:40 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 5/6/2024 3:59:40 PM EST | |||
| 75.00 | 0.30 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 130 | 0.56 | -0.04 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 76.00 | 0.15 | 0.40 | 0.40 | -0.25 | -38.47% | 4 | 13 | 0.52 | -0.05 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 77.00 | 0.30 | 0.70 | 0.44 | -0.71 | -61.74% | 1 | 11 | 0.60 | -0.06 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 78.00 | 0.40 | 0.55 | 0.46 | -0.71 | -60.69% | 1 | 1 | 0.53 | -0.07 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 79.00 | 0.25 | 1.10 | 0.56 | -0.82 | -59.42% | 2 | 2 | 0.60 | -0.08 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 80.00 | 0.55 | 1.55 | 0.71 | -0.85 | -54.49% | 13 | 36 | 0.53 | -0.09 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 81.00 | 0.70 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.10 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 82.00 | 0.50 | 1.55 | 0.95 | -1.80 | -65.46% | 4 | 22 | 0.55 | -0.11 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 83.00 | 0.75 | 1.95 | 3.03 | 0.00 | 0.00% | 0 | 33 | 0.50 | -0.13 | 0.01 | -0.06 | 5/2/2024 | 5/6/2024 3:59:40 PM EST |
| 84.00 | 0.90 | 1.90 | 1.35 | -1.18 | -46.64% | 12 | 3 | 0.55 | -0.15 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 85.00 | 1.30 | 2.40 | 1.48 | -0.81 | -35.38% | 13 | 18 | 0.51 | -0.16 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 86.00 | 1.10 | 2.40 | 1.85 | -1.45 | -43.94% | 1 | 1 | 0.53 | -0.18 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 87.00 | 1.65 | 2.60 | 1.50 | -1.50 | -50.00% | 5 | 13 | 0.56 | -0.20 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 88.00 | 1.80 | 2.65 | 2.40 | -0.90 | -27.28% | 2 | 17 | 0.56 | -0.22 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 89.00 | 1.90 | 3.00 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.25 | 0.02 | -0.08 | 5/2/2024 | 5/6/2024 3:59:40 PM EST |
| 90.00 | 2.50 | 3.00 | 2.92 | -1.08 | -27.00% | 1 | 12 | 0.56 | -0.27 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 91.00 | 2.85 | 3.30 | 5.92 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.29 | 0.02 | -0.09 | 5/2/2024 | 5/6/2024 3:59:40 PM EST |
| 92.00 | 2.95 | 3.90 | 3.80 | -2.00 | -34.49% | 2 | 14 | 0.53 | -0.32 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 93.00 | 3.60 | 4.10 | 4.00 | -1.80 | -31.04% | 1 | 6 | 0.53 | -0.35 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 94.00 | 3.70 | 4.50 | % | 0 | 0 | 0.55 | -0.37 | 0.03 | -0.10 | 5/6/2024 3:59:40 PM EST | |||
| 95.00 | 4.30 | 5.00 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.40 | 0.03 | -0.10 | 4/30/2024 | 5/6/2024 3:59:40 PM EST |
| 96.00 | 4.90 | 6.10 | 5.58 | -2.52 | -31.12% | 1 | 1 | 0.52 | -0.43 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 3:59:40 PM EST |
| 97.00 | 5.10 | 5.90 | % | 0 | 0 | 0.51 | -0.45 | 0.03 | -0.10 | 5/6/2024 3:59:40 PM EST | |||
| 98.00 | 6.00 | 6.70 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.48 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 3:59:40 PM EST |
| 99.00 | 6.40 | 7.80 | % | 0 | 0 | 0.55 | -0.51 | 0.03 | -0.10 | 5/6/2024 3:59:40 PM EST | |||
| 100.00 | 7.10 | 7.70 | % | 0 | 0 | 0.54 | -0.53 | 0.03 | -0.10 | 5/6/2024 3:59:40 PM EST | |||
| 105.00 | 10.30 | 11.20 | % | 0 | 0 | 0.56 | -0.65 | 0.02 | -0.09 | 5/6/2024 3:59:40 PM EST | |||
| 110.00 | 14.00 | 15.70 | % | 0 | 0 | 0.53 | -0.75 | 0.02 | -0.08 | 5/6/2024 3:59:40 PM EST | |||
| 115.00 | 17.90 | 19.90 | % | 0 | 0 | 0.68 | -0.82 | 0.02 | -0.07 | 5/6/2024 3:59:40 PM EST | |||
| 120.00 | 22.10 | 24.50 | % | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.05 | 5/6/2024 3:59:40 PM EST | |||
| 125.00 | 26.90 | 29.50 | % | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.04 | 5/6/2024 3:59:40 PM EST |