Options Chain for VERTEX PHARMACEUTICALS INC COM (VRTX) - $394.53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 171.70 | 179.50 | 175.60 | % | 0.80 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 230.00 | 162.00 | 169.20 | 165.60 | % | 0.72 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 240.00 | 151.80 | 159.60 | 155.70 | % | 0.65 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 250.00 | 141.80 | 149.60 | 145.70 | 183.44 | 0.00 | 0.00% | 0.58 | 0 | 12 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 4:00:03 PM EST |
| 260.00 | 131.90 | 139.60 | 135.75 | % | 0.52 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 270.00 | 122.00 | 129.80 | 125.90 | % | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 280.00 | 112.10 | 119.80 | 115.95 | % | 0.41 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 290.00 | 102.40 | 109.90 | 106.15 | % | 0.37 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 300.00 | 92.30 | 100.00 | 96.15 | 83.87 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 9/12/2025 4:00:03 PM EST |
| 310.00 | 82.40 | 90.20 | 86.30 | % | 0.28 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 9/12/2025 4:00:03 PM EST | |||
| 320.00 | 72.80 | 80.30 | 76.55 | % | 0.24 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.06 | 9/12/2025 4:00:03 PM EST | |||
| 330.00 | 62.70 | 70.50 | 66.60 | % | 0.20 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.08 | 9/12/2025 4:00:03 PM EST | |||
| 340.00 | 53.20 | 61.00 | 57.10 | 56.30 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.52 | 0.96 | 0.00 | -0.08 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 350.00 | 43.60 | 51.40 | 47.50 | 50.00 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.45 | 0.92 | 0.00 | -0.12 | 8/20/2025 | 9/12/2025 4:00:03 PM EST |
| 360.00 | 34.70 | 42.40 | 38.55 | 48.23 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.44 | 0.87 | 0.01 | -0.14 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 370.00 | 26.10 | 34.00 | 30.05 | 28.54 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.38 | 0.81 | 0.01 | -0.18 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 380.00 | 20.70 | 23.60 | 22.15 | 22.00 | -5.10 | -18.82% | 0.06 | 1 | 220 | 0.25 | 0.71 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 390.00 | 15.10 | 16.00 | 15.55 | 17.05 | 0.00 | 0.00% | 0.04 | 0 | 170 | 0.25 | 0.60 | 0.01 | -0.20 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 400.00 | 7.00 | 10.80 | 8.90 | 9.90 | -2.07 | -17.30% | 0.02 | 2 | 417 | 0.25 | 0.47 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 410.00 | 6.10 | 6.80 | 6.45 | 6.90 | -0.80 | -10.39% | 0.02 | 2 | 317 | 0.24 | 0.34 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 420.00 | 3.50 | 4.00 | 3.75 | 4.20 | -0.30 | -6.67% | 0.01 | 5 | 477 | 0.24 | 0.23 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 430.00 | 1.35 | 2.75 | 2.05 | 1.95 | -0.74 | -27.51% | 0.00 | 252 | 338 | 0.23 | 0.15 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 440.00 | 1.00 | 1.75 | 1.38 | 1.09 | -0.04 | -3.54% | 0.00 | 1 | 208 | 0.25 | 0.09 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | 0.83 | +0.03 | +3.75% | 0.00 | 5 | 686 | 0.28 | 0.05 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 460.00 | 0.35 | 1.00 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.28 | 0.03 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.32 | 0.01 | 0.00 | -0.02 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.37 | 0.01 | 0.00 | -0.01 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.49 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.35 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 4.40 | 2.20 | 0.02 | -0.21 | -91.31% | 0.00 | 5 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 4.40 | 2.20 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 4.40 | 2.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 4.50 | 2.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.06 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:03 PM EST |
| 680.00 | 0.00 | 4.70 | 2.35 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:03 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:03 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:03 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.40 | 2.20 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.40 | 2.20 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 4.50 | 2.25 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 4.70 | 2.35 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 4.60 | 2.30 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | 0.00 | 0.00 | -0.03 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 320.00 | 0.30 | 4.70 | 2.50 | 0.51 | -1.24 | -70.86% | 0.01 | 4 | 19 | 0.49 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 330.00 | 0.05 | 1.30 | 0.68 | 0.70 | -0.72 | -50.71% | 0.00 | 4 | 12 | 0.32 | -0.02 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.39 | -0.04 | 0.00 | -0.08 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 350.00 | 0.90 | 1.90 | 1.40 | 1.46 | +0.06 | +4.29% | 0.00 | 1 | 107 | 0.30 | -0.08 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 2.50 | 1.25 | 2.40 | -0.75 | -23.81% | 0.00 | 5 | 176 | 0.29 | -0.13 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 370.00 | 3.30 | 4.10 | 3.70 | 3.54 | -1.97 | -35.76% | 0.01 | 1 | 165 | 0.27 | -0.19 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 380.00 | 5.70 | 6.40 | 6.05 | 6.15 | +0.15 | +2.50% | 0.02 | 11 | 353 | 0.26 | -0.29 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 390.00 | 9.10 | 10.50 | 9.80 | 9.83 | +0.13 | +1.34% | 0.03 | 108 | 277 | 0.26 | -0.40 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 400.00 | 13.40 | 15.20 | 14.30 | 14.30 | +1.20 | +9.16% | 0.04 | 2 | 387 | 0.25 | -0.53 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 410.00 | 16.00 | 24.40 | 20.20 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.23 | -0.66 | 0.01 | -0.17 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 420.00 | 26.40 | 28.70 | 27.55 | 33.60 | 0.00 | 0.00% | 0.07 | 0 | 650 | 0.29 | -0.77 | 0.01 | -0.14 | 8/15/2025 | 9/12/2025 4:00:03 PM EST |
| 430.00 | 31.80 | 40.20 | 36.00 | 38.60 | 0.00 | 0.00% | 0.08 | 0 | 296 | 0.36 | -0.85 | 0.01 | -0.10 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 440.00 | 41.80 | 49.60 | 45.70 | 45.20 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.39 | -0.91 | 0.01 | -0.07 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 450.00 | 51.50 | 59.30 | 55.40 | 59.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.43 | -0.95 | 0.00 | -0.05 | 8/29/2025 | 9/12/2025 4:00:03 PM EST |
| 460.00 | 61.70 | 68.40 | 65.05 | 65.80 | +3.60 | +5.79% | 0.14 | 1,800 | 212 | 0.46 | -0.97 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 470.00 | 71.40 | 79.00 | 75.20 | 72.31 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.51 | -0.99 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 480.00 | 81.40 | 89.00 | 85.20 | 82.52 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.55 | -0.99 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 490.00 | 91.40 | 99.00 | 95.20 | 92.34 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 500.00 | 101.40 | 109.00 | 105.20 | 122.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:03 PM EST |
| 510.00 | 111.40 | 119.00 | 115.20 | 125.54 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:03 PM EST |
| 520.00 | 121.50 | 129.00 | 125.25 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 530.00 | 131.40 | 139.00 | 135.20 | 149.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:03 PM EST |
| 540.00 | 141.70 | 149.00 | 145.35 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 550.00 | 151.40 | 159.00 | 155.20 | 116.24 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 4:00:03 PM EST |
| 560.00 | 161.60 | 169.00 | 165.30 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 570.00 | 171.60 | 179.00 | 175.30 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 580.00 | 181.50 | 189.00 | 185.25 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 590.00 | 191.50 | 199.00 | 195.25 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 600.00 | 201.40 | 209.00 | 205.20 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 620.00 | 221.40 | 229.00 | 225.20 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 640.00 | 241.40 | 249.00 | 245.20 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 660.00 | 261.50 | 268.90 | 265.20 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 680.00 | 281.40 | 289.00 | 285.20 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 700.00 | 301.40 | 309.00 | 305.20 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 720.00 | 321.40 | 329.00 | 325.20 | % | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 740.00 | 341.40 | 349.00 | 345.20 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |