Cboe Global Markets

VRT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Vertiv Holdings Co (vrt)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
137.42
Ask: 
137.78
Vol: 
8,548,806
Last: 
137.5
Change: 
+6.6 (+4.801%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRT 135.000
7.9
+2.725
7.85
8.05
414
0.87
0.5892
0.0236
611
VRT 136.000
7.14
+2.39
6.85
8.75
547
0.87
0.5651
0.024
2455
VRT 137.000
6.75
+2.4
6.8
7.05
446
0.87
0.5409
0.0242
96
VRT 138.000
6.45
+2.425
6.35
6.55
433
0.87
0.5167
0.0244
580
VRT 139.000
5.81
+2.16
5.85
6.05
101
0.86
0.4924
0.0244
64
VRT 140.000
5.53
+2.205
5.4
5.6
732
0.86
0.4682
0.0244
2875
Fri Aug 01 2025
Strike
VRT 135.000
VRT 136.000
VRT 137.000
VRT 138.000
VRT 139.000
VRT 140.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRT 135.000
5.3
-3.525
5.2
5.4
330
0.87
-0.4123
0.0237
96
VRT 136.000
5.73
-3.695
5.7
6
157
0.87
-0.4364
0.0241
3
VRT 137.000
6.36
-3.665
5.3
6.35
712
0.81
-0.4608
0.0243
6
VRT 138.000
6.75
-3.9
6.7
7.2
449
0.9
-0.4852
0.0245
0
VRT 139.000
7.4
-3.9
7.2
7.8
28
0.93
-0.5095
0.0245
1
VRT 140.000
8.1
-3.9
7.65
8.1
179
0.87
-0.5338
0.0245
4
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRT 135.000
8.67
+2.795
7.7
8.9
122
0.68
0.5884
0.0209
116
VRT 136.000
8.35
+2.925
8.2
8.4
46
0.69
0.5671
0.0212
41
VRT 137.000
7.9
+2.85
7.45
7.95
32
0.69
0.5457
0.0214
32
VRT 138.000
7.33
+2.655
7.05
7.35
17
0.68
0.5242
0.0216
51
VRT 139.000
6.5
+2.175
6
6.9
13
0.68
0.5025
0.0217
30
VRT 140.000
6.25
+2.25
6
6.4
98
0.68
0.481
0.0217
164
Fri Aug 08 2025
Strike
VRT 135.000
VRT 136.000
VRT 137.000
VRT 138.000
VRT 139.000
VRT 140.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRT 135.000
6.13
-3.245
5.95
6.2
26
0.69
-0.414
0.021
3
VRT 136.000
10.2
+0
6.35
7.55
0
0.73
-0.4354
0.0213
38
VRT 137.000
7.1
-3.575
6.8
7.1
19
0.68
-0.457
0.0215
0
VRT 138.000
7.62
-3.53
7.3
7.65
12
0.68
-0.4788
0.0217
0
VRT 139.000
21.19
+0
7.75
8.25
0
0.68
-0.5003
0.0218
1
VRT 140.000
8.58
-4.045
8.4
8.7
1
0.68
-0.5221
0.0218
11
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRT 135.000
9.62
+2.995
9.4
9.7
2,267
0.61
0.5878
0.019
6622
VRT 136.000
8.56
+2.385
8.85
9.65
33
0.64
0.5685
0.0192
24
VRT 137.000
8.37
+2.62
8.4
8.7
45
0.61
0.5488
0.0194
25
VRT 138.000
7.98
+2.605
7.95
8.2
614
0.61
0.5295
0.0196
712
VRT 139.000
7.54
+2.515
7.5
7.7
22
0.61
0.5098
0.0197
32
VRT 140.000
7.1
+2.425
7
7.25
1,101
0.61
0.4903
0.0197
42871
Fri Aug 15 2025
Strike
VRT 135.000
VRT 136.000
VRT 137.000
VRT 138.000
VRT 139.000
VRT 140.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRT 135.000
6.75
-3.3
6.6
6.9
10
0.63
-0.4149
0.0192
131
VRT 136.000
7.19
-3.435
7
7.4
33
0.63
-0.4344
0.0194
0
VRT 137.000
7.67
-3.555
7.6
7.8
30
0.62
-0.454
0.0196
0
VRT 138.000
8.3
-3.5
7.85
8.55
2
0.62
-0.4737
0.0197
0
VRT 139.000
0
+0
8.55
9.85
0
0.62
-0.4934
0.0198
0
VRT 140.000
9.35
-3.75
9
9.4
8
0.62
-0.5133
0.0199
52
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRT 135.000
9.95
+2.675
10.2
10.9
9
0.58
0.5864
0.0176
56
VRT 136.000
9.7
+2.875
9.65
9.95
8
0.58
0.5686
0.0178
12
VRT 137.000
8.78
+2.355
9.05
9.5
4
0.57
0.5508
0.018
8
VRT 138.000
8.6
+2.575
8.45
8.95
19
0.58
0.5327
0.0181
113
VRT 139.000
7.97
+2.32
8.05
8.45
5
0.57
0.5145
0.0182
20
VRT 140.000
7.45
+2.125
7.5
8
8
0.57
0.4964
0.0182
33
Fri Aug 22 2025
Strike
VRT 135.000
VRT 136.000
VRT 137.000
VRT 138.000
VRT 139.000
VRT 140.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRT 135.000
9.05
-1.5
7.2
7.7
1
0.59
-0.4158
0.0177
4
VRT 136.000
7.95
-3.15
7.7
8
30
0.58
-0.4339
0.0179
0
VRT 137.000
17.7
+0
8.1
9.1
0
0.6
-0.4519
0.0181
3
VRT 138.000
13.9
+0
8.2
9.35
0
0.58
-0.4701
0.0182
4
VRT 139.000
0
+0
8.7
9.5
0
0.56
-0.4883
0.0184
0
VRT 140.000
10.29
-3.71
9.65
10.1
1
0.58
-0.5066
0.0184
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRT 135.000
11.35
+3.05
10.9
11.65
12
0.59
0.5875
0.0156
31
VRT 136.000
9.91
+1.985
10.3
11.25
1
0.59
0.5716
0.0158
25
VRT 137.000
10.1
+3.3
10.2
11.05
8
0.59
0.5557
0.0159
26
VRT 138.000
9.58
+2.58
9.3
10.4
28
0.59
0.5397
0.016
2
VRT 139.000
9.3
+2.575
8.85
9.65
12
0.57
0.5236
0.0161
11
VRT 140.000
8.47
+2.22
8.75
9.15
22
0.57
0.5074
0.0162
45
Fri Aug 29 2025
Strike
VRT 135.000
VRT 136.000
VRT 137.000
VRT 138.000
VRT 139.000
VRT 140.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRT 135.000
8.52
-3.03
8.1
8.5
2
0.58
-0.416
0.0158
0
VRT 136.000
0
+0
8.45
9.1
0
0.58
-0.4318
0.0159
0
VRT 137.000
9.2
-3.7
7.3
10.5
1
0.59
-0.448
0.0161
0
VRT 138.000
10.3
-2.975
7.95
10.1
2
0.58
-0.4642
0.0162
0
VRT 139.000
0
+0
9.85
11.4
0
0.6
-0.4804
0.0163
0
VRT 140.000
31.55
+0
10.6
12.05
0
0.58
-0.4968
0.0164
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.