Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $92.17 as of 5/2/2024 8:47:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 75.60 | 79.20 | 76.27 | 0.00 | 0.00% | 0 | 16 | 2.77 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 3:59:53 PM EST |
| 17.50 | 73.20 | 76.70 | % | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:53 PM EST | |||
| 20.00 | 70.60 | 74.20 | 55.00 | 0.00 | 0.00% | 0 | 45 | 1.89 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 5/2/2024 3:59:53 PM EST |
| 22.50 | 68.20 | 71.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:53 PM EST | |||
| 25.00 | 65.70 | 69.30 | % | 0 | 11 | 1.92 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:53 PM EST | |||
| 27.50 | 63.20 | 66.80 | 35.88 | 0.00 | 0.00% | 0 | 21 | 1.47 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 5/2/2024 3:59:53 PM EST |
| 30.00 | 60.80 | 64.30 | 46.40 | 0.00 | 0.00% | 0 | 19 | 1.71 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 3:59:53 PM EST |
| 32.50 | 58.40 | 61.90 | 31.13 | 0.00 | 0.00% | 0 | 42 | 1.53 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 5/2/2024 3:59:53 PM EST |
| 35.00 | 55.80 | 59.40 | 51.17 | 0.00 | 0.00% | 0 | 85 | 1.51 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 5/2/2024 3:59:53 PM EST |
| 37.50 | 53.40 | 56.80 | 54.85 | +9.85 | +21.89% | 1 | 86 | 1.11 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 40.00 | 50.90 | 54.50 | 43.66 | 0.00 | 0.00% | 0 | 1,458 | 1.20 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 5/2/2024 3:59:53 PM EST |
| 42.50 | 48.40 | 52.00 | 33.55 | 0.00 | 0.00% | 0 | 76 | 1.09 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 5/2/2024 3:59:53 PM EST |
| 45.00 | 46.00 | 49.50 | 50.95 | 0.00 | 0.00% | 0 | 480 | 0.95 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:53 PM EST |
| 47.50 | 43.50 | 47.10 | 38.72 | 0.00 | 0.00% | 0 | 69 | 0.99 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 5/2/2024 3:59:53 PM EST |
| 50.00 | 41.00 | 44.60 | 40.00 | 0.00 | 0.00% | 0 | 4,330 | 0.81 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:53 PM EST |
| 52.50 | 38.60 | 42.20 | 33.82 | 0.00 | 0.00% | 0 | 165 | 0.71 | 0.99 | 0.00 | -0.01 | 4/10/2024 | 5/2/2024 3:59:53 PM EST |
| 55.00 | 36.20 | 39.70 | 39.20 | 0.00 | 0.00% | 0 | 158 | 0.71 | 0.99 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 3:59:53 PM EST |
| 57.50 | 33.80 | 37.30 | 28.93 | 0.00 | 0.00% | 0 | 57 | 0.67 | 0.98 | 0.00 | -0.01 | 4/12/2024 | 5/2/2024 3:59:53 PM EST |
| 60.00 | 31.50 | 34.90 | 35.15 | 0.00 | 0.00% | 0 | 1,442 | 0.83 | 0.97 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 3:59:53 PM EST |
| 62.50 | 29.10 | 32.60 | 19.20 | 0.00 | 0.00% | 0 | 69 | 0.50 | 0.96 | 0.00 | -0.02 | 4/23/2024 | 5/2/2024 3:59:53 PM EST |
| 65.00 | 27.10 | 30.10 | 25.73 | 0.00 | 0.00% | 0 | 332 | 0.55 | 0.95 | 0.00 | -0.02 | 4/25/2024 | 5/2/2024 3:59:53 PM EST |
| 67.50 | 24.80 | 27.90 | 27.63 | 0.00 | 0.00% | 0 | 273 | 0.53 | 0.93 | 0.01 | -0.03 | 4/26/2024 | 5/2/2024 3:59:53 PM EST |
| 70.00 | 23.70 | 25.80 | 22.58 | 0.00 | 0.00% | 0 | 587 | 0.60 | 0.91 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 3:59:53 PM EST |
| 72.50 | 20.50 | 22.10 | 22.90 | 0.00 | 0.00% | 0 | 119 | 0.44 | 0.88 | 0.01 | -0.04 | 4/29/2024 | 5/2/2024 3:59:53 PM EST |
| 75.00 | 18.50 | 21.70 | 18.45 | +1.50 | +8.85% | 25 | 1,233 | 0.52 | 0.85 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 77.50 | 16.50 | 18.70 | 17.70 | +2.50 | +16.45% | 2 | 248 | 0.48 | 0.82 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 80.00 | 14.90 | 17.90 | 14.90 | -0.39 | -2.56% | 69 | 8,533 | 0.53 | 0.78 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 82.50 | 14.30 | 15.60 | 11.90 | -1.10 | -8.47% | 1 | 447 | 0.52 | 0.74 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 85.00 | 12.80 | 13.40 | 12.85 | +1.65 | +14.74% | 7 | 3,152 | 0.53 | 0.69 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 87.50 | 11.30 | 11.60 | 11.45 | +1.46 | +14.62% | 13 | 159 | 0.51 | 0.65 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 90.00 | 10.00 | 10.30 | 10.20 | +1.90 | +22.90% | 32 | 797 | 0.53 | 0.60 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 92.50 | 8.80 | 9.10 | 9.10 | +1.70 | +22.98% | 17 | 1,681 | 0.52 | 0.56 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 95.00 | 7.70 | 8.00 | 7.90 | +1.60 | +25.40% | 96 | 1,453 | 0.52 | 0.51 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 97.50 | 6.70 | 7.00 | 6.60 | % | 10 | 0 | 0.51 | 0.47 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST | |
| 100.00 | 5.90 | 6.10 | 5.93 | +0.73 | +14.04% | 29 | 4,772 | 0.51 | 0.43 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 105.00 | 4.40 | 4.60 | 4.30 | 0.00 | 0.00% | 49 | 2,224 | 0.51 | 0.35 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 110.00 | 3.30 | 3.50 | 3.20 | +0.50 | +18.52% | 28 | 1,120 | 0.52 | 0.28 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 115.00 | 2.40 | 3.10 | 2.35 | +0.15 | +6.82% | 1 | 357 | 0.52 | 0.22 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 120.00 | 1.80 | 2.00 | 1.80 | +0.40 | +28.58% | 3 | 210 | 0.52 | 0.17 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 125.00 | 1.30 | 1.90 | 1.38 | +0.13 | +10.40% | 24 | 554 | 0.55 | 0.14 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 130.00 | 0.95 | 1.15 | 1.00 | 0.00 | 0.00% | 1 | 1,260 | 0.53 | 0.10 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 135.00 | 0.70 | 0.80 | 0.54 | 0.00 | 0.00% | 0 | 96 | 0.53 | 0.08 | 0.01 | -0.02 | 5/1/2024 | 5/2/2024 3:59:53 PM EST |
| 140.00 | 0.50 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 37 | 0.58 | 0.06 | 0.01 | -0.02 | 5/1/2024 | 5/2/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 5/2/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,006 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 5/2/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.15 | % | 0 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 50 | 1.23 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 5/2/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 76 | 1.14 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/2/2024 3:59:53 PM EST |
| 32.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/2/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 174 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 3:59:53 PM EST |
| 37.50 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 249 | 0.81 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 5/2/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,671 | 0.82 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/2/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 132 | 0.88 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 5/2/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 106 | 0.85 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 3:59:53 PM EST |
| 47.50 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 123 | 0.81 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 1,091 | 0.78 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/2/2024 3:59:53 PM EST |
| 52.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.74 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 1,102 | 0.73 | -0.01 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:53 PM EST |
| 57.50 | 0.05 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 51 | 0.58 | -0.02 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:53 PM EST |
| 60.00 | 0.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 1,376 | 0.54 | -0.03 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 3:59:53 PM EST |
| 62.50 | 0.20 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 257 | 0.52 | -0.04 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 3:59:53 PM EST |
| 65.00 | 0.50 | 0.60 | 0.74 | 0.00 | 0.00% | 0 | 515 | 0.52 | -0.05 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 3:59:53 PM EST |
| 67.50 | 0.70 | 0.80 | 1.25 | 0.00 | 0.00% | 0 | 239 | 0.51 | -0.07 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 3:59:53 PM EST |
| 70.00 | 1.00 | 1.10 | 1.05 | -0.35 | -25.00% | 12 | 379 | 0.51 | -0.09 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 72.50 | 0.90 | 1.85 | 1.45 | -0.34 | -19.00% | 3 | 230 | 0.51 | -0.12 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 75.00 | 1.45 | 1.95 | 1.90 | -0.55 | -22.45% | 4 | 371 | 0.48 | -0.15 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 77.50 | 2.35 | 2.50 | 2.60 | -0.35 | -11.87% | 18 | 150 | 0.50 | -0.18 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 80.00 | 3.00 | 3.20 | 3.20 | -1.40 | -30.44% | 11 | 416 | 0.51 | -0.22 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 82.50 | 3.80 | 4.00 | 4.30 | -0.80 | -15.69% | 13 | 170 | 0.51 | -0.26 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 85.00 | 4.70 | 4.90 | 5.10 | -0.10 | -1.93% | 24 | 412 | 0.50 | -0.31 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 87.50 | 5.70 | 6.00 | 5.95 | -1.35 | -18.50% | 10 | 414 | 0.51 | -0.35 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 90.00 | 6.90 | 7.20 | 7.09 | -0.81 | -10.26% | 46 | 181 | 0.50 | -0.40 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 92.50 | 8.20 | 8.40 | 8.50 | -1.30 | -13.27% | 29 | 107 | 0.51 | -0.44 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 95.00 | 9.50 | 9.90 | 9.90 | -1.80 | -15.39% | 22 | 212 | 0.50 | -0.49 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 97.50 | 11.10 | 11.30 | 11.40 | -0.90 | -7.32% | 7 | 4 | 0.50 | -0.53 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 100.00 | 12.60 | 13.00 | 13.00 | 0.00 | 0.00% | 3 | 145 | 0.50 | -0.57 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:53 PM EST |
| 105.00 | 16.10 | 16.60 | 16.30 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.65 | 0.02 | -0.06 | 4/29/2024 | 5/2/2024 3:59:53 PM EST |
| 110.00 | 19.90 | 21.10 | 18.57 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.72 | 0.02 | -0.05 | 4/30/2024 | 5/2/2024 3:59:53 PM EST |
| 115.00 | 23.20 | 25.60 | % | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.04 | 5/2/2024 3:59:53 PM EST | |||
| 120.00 | 27.40 | 30.70 | % | 0 | 0 | 0.52 | -0.83 | 0.01 | -0.04 | 5/2/2024 3:59:53 PM EST | |||
| 125.00 | 32.40 | 34.90 | % | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.03 | 5/2/2024 3:59:53 PM EST | |||
| 130.00 | 36.70 | 39.90 | % | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.03 | 5/2/2024 3:59:53 PM EST | |||
| 135.00 | 41.20 | 44.80 | % | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.02 | 5/2/2024 3:59:53 PM EST | |||
| 140.00 | 46.10 | 49.70 | % | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.02 | 5/2/2024 3:59:53 PM EST |