Options Chain for VERTEX PHARMACEUTICALS INC COM (VRTX) - $493.84 as of 4/25/2025 9:14:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 291.40 | 299.20 | 288.15 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:48 PM EST |
| 210.00 | 281.50 | 288.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 220.00 | 271.60 | 279.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 230.00 | 261.60 | 269.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 240.00 | 251.70 | 259.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 250.00 | 241.90 | 249.50 | 238.78 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:48 PM EST |
| 260.00 | 231.90 | 239.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 270.00 | 222.00 | 228.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 280.00 | 212.00 | 219.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 290.00 | 202.10 | 209.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 300.00 | 192.20 | 200.00 | 176.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 12/13/2024 | 4/25/2025 3:59:48 PM EST |
| 310.00 | 182.40 | 188.90 | 139.90 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 1/30/2025 | 4/25/2025 3:59:48 PM EST |
| 320.00 | 172.50 | 179.30 | 180.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.04 | 10/16/2024 | 4/25/2025 3:59:48 PM EST |
| 330.00 | 162.60 | 169.20 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.05 | 4/25/2025 3:59:48 PM EST | |||
| 340.00 | 152.80 | 160.10 | 175.81 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.99 | 0.00 | -0.05 | 3/25/2025 | 4/25/2025 3:59:48 PM EST |
| 350.00 | 143.20 | 149.70 | 66.50 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.99 | 0.00 | -0.07 | 12/19/2024 | 4/25/2025 3:59:48 PM EST |
| 360.00 | 133.20 | 140.10 | 62.85 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.98 | 0.00 | -0.07 | 12/19/2024 | 4/25/2025 3:59:48 PM EST |
| 370.00 | 123.50 | 130.20 | 89.61 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.07 | 1/27/2025 | 4/25/2025 3:59:48 PM EST |
| 380.00 | 113.90 | 119.70 | 109.00 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.96 | 0.00 | -0.11 | 2/25/2025 | 4/25/2025 3:59:48 PM EST |
| 390.00 | 104.40 | 110.30 | 42.00 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.95 | 0.00 | -0.13 | 12/30/2024 | 4/25/2025 3:59:48 PM EST |
| 400.00 | 96.60 | 100.70 | 93.31 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.93 | 0.00 | -0.14 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 410.00 | 85.80 | 92.00 | 85.30 | 0.00 | 0.00% | 0 | 145 | 0.46 | 0.91 | 0.00 | -0.16 | 4/16/2025 | 4/25/2025 3:59:48 PM EST |
| 420.00 | 77.70 | 82.60 | 78.53 | +0.43 | +0.56% | 6 | 53 | 0.33 | 0.89 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 430.00 | 68.20 | 72.90 | 69.90 | -0.90 | -1.28% | 4 | 90 | 0.32 | 0.87 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 440.00 | 60.70 | 65.00 | 58.90 | -3.40 | -5.46% | 7 | 59 | 0.34 | 0.84 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 450.00 | 52.90 | 57.90 | 53.55 | +2.45 | +4.80% | 9 | 86 | 0.34 | 0.80 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 460.00 | 44.80 | 49.40 | 46.25 | -0.08 | -0.18% | 5 | 44 | 0.32 | 0.75 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 470.00 | 36.80 | 42.10 | 38.00 | 0.00 | 0.00% | 0 | 207 | 0.31 | 0.70 | 0.01 | -0.23 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 480.00 | 31.00 | 35.50 | 31.30 | -1.20 | -3.70% | 2 | 101 | 0.31 | 0.64 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 490.00 | 26.50 | 29.90 | 25.50 | -6.10 | -19.31% | 5 | 210 | 0.31 | 0.57 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 500.00 | 19.50 | 24.40 | 20.90 | -1.00 | -4.57% | 17 | 505 | 0.30 | 0.50 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 510.00 | 17.10 | 18.30 | 17.70 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.43 | 0.01 | -0.22 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 520.00 | 12.80 | 14.30 | 13.70 | +1.00 | +7.88% | 83 | 394 | 0.28 | 0.36 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 530.00 | 9.80 | 10.50 | 9.00 | -0.20 | -2.18% | 1 | 20 | 0.29 | 0.29 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 540.00 | 7.00 | 7.90 | 7.10 | -0.24 | -3.27% | 11 | 192 | 0.29 | 0.23 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 550.00 | 5.00 | 5.60 | 5.13 | +0.16 | +3.22% | 5 | 14 | 0.28 | 0.18 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 560.00 | 3.20 | 3.90 | 3.50 | 0.00 | 0.00% | 10 | 315 | 0.27 | 0.14 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 570.00 | 2.20 | 2.90 | 2.00 | -1.80 | -47.37% | 109 | 1 | 0.27 | 0.11 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 580.00 | 0.00 | 3.20 | 1.70 | -0.02 | -1.17% | 13 | 70 | 0.26 | 0.09 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 590.00 | 0.70 | 1.65 | % | 0 | 0 | 0.27 | 0.07 | 0.00 | -0.06 | 4/25/2025 3:59:48 PM EST | |||
| 600.00 | 0.05 | 3.50 | 0.05 | 0.00 | 0.00% | 0 | 114 | 0.28 | 0.05 | 0.00 | -0.05 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 610.00 | 0.15 | 3.30 | % | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.04 | 4/25/2025 3:59:48 PM EST | |||
| 620.00 | 0.15 | 3.10 | 2.20 | +1.40 | +175.00% | 1 | 372 | 0.32 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 630.00 | 0.05 | 3.00 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.03 | 4/25/2025 3:59:48 PM EST | |||
| 640.00 | 0.00 | 2.10 | 2.67 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.01 | 0.00 | -0.02 | 3/10/2025 | 4/25/2025 3:59:48 PM EST |
| 660.00 | 0.00 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 148 | 0.38 | 0.01 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 680.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 59 | 0.45 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/25/2025 3:59:48 PM EST |
| 700.00 | 0.00 | 1.80 | 0.20 | -0.15 | -42.86% | 1 | 17 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 720.00 | 0.00 | 2.65 | 1.75 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 3:59:48 PM EST |
| 740.00 | 0.00 | 2.65 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 4/25/2025 3:59:48 PM EST |
| 760.00 | 0.00 | 2.65 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.60 | 2.41 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 4/25/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 2.60 | 3.20 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 4/25/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 2.60 | 1.00 | 0.00 | 0.00% | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 4/25/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 2.60 | 1.50 | 0.00 | 0.00% | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 4/25/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 2.65 | 0.50 | 0.00 | 0.00% | 0 | 39 | 1.09 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 4/25/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 2.55 | 0.90 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 4/25/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 2.65 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 2.65 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 2.65 | 2.35 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 4/25/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 2.65 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | -0.01 | 11/29/2024 | 4/25/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 2.70 | 3.90 | 0.00 | 0.00% | 0 | 20 | 0.80 | 0.00 | 0.00 | -0.02 | 11/22/2024 | 4/25/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 2.75 | 4.10 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.00 | 0.00 | -0.03 | 12/31/2024 | 4/25/2025 3:59:48 PM EST |
| 320.00 | 0.00 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | -0.04 | 4/9/2025 | 4/25/2025 3:59:48 PM EST |
| 330.00 | 0.00 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 189 | 0.68 | 0.00 | 0.00 | -0.05 | 4/9/2025 | 4/25/2025 3:59:48 PM EST |
| 340.00 | 0.00 | 2.95 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.01 | 0.00 | -0.05 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 350.00 | 0.10 | 3.10 | 4.60 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.01 | 0.00 | -0.07 | 4/9/2025 | 4/25/2025 3:59:48 PM EST |
| 360.00 | 0.00 | 3.30 | 1.40 | 0.00 | 0.00% | 0 | 69 | 0.58 | -0.02 | 0.00 | -0.07 | 3/12/2025 | 4/25/2025 3:59:48 PM EST |
| 370.00 | 0.00 | 4.80 | 1.61 | 0.00 | 0.00% | 0 | 311 | 0.59 | -0.02 | 0.00 | -0.07 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 380.00 | 0.60 | 3.80 | 1.55 | 0.00 | 0.00% | 0 | 421 | 0.44 | -0.04 | 0.00 | -0.11 | 4/16/2025 | 4/25/2025 3:59:48 PM EST |
| 390.00 | 1.50 | 1.95 | 1.85 | -0.05 | -2.64% | 6 | 96 | 0.40 | -0.05 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 400.00 | 1.35 | 2.85 | 2.21 | -0.79 | -26.34% | 30 | 142 | 0.38 | -0.07 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 410.00 | 1.95 | 3.00 | 2.85 | -1.75 | -38.05% | 1 | 231 | 0.36 | -0.09 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 420.00 | 2.60 | 4.00 | 3.77 | -0.33 | -8.05% | 13 | 309 | 0.35 | -0.11 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 430.00 | 2.35 | 5.10 | 5.12 | +0.02 | +0.40% | 16 | 191 | 0.35 | -0.13 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 440.00 | 5.60 | 6.60 | 6.90 | +0.20 | +2.99% | 1 | 108 | 0.34 | -0.16 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 450.00 | 6.00 | 8.40 | 8.24 | -0.76 | -8.45% | 18 | 175 | 0.33 | -0.20 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 460.00 | 9.80 | 10.60 | 10.76 | -0.94 | -8.04% | 11 | 474 | 0.31 | -0.25 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 470.00 | 10.60 | 13.70 | 14.20 | -0.29 | -2.01% | 3 | 86 | 0.31 | -0.30 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 480.00 | 14.50 | 16.80 | 16.50 | -1.00 | -5.72% | 479 | 105 | 0.32 | -0.36 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 490.00 | 19.50 | 21.20 | 20.95 | -1.35 | -6.06% | 29 | 93 | 0.30 | -0.43 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 500.00 | 24.50 | 27.40 | 27.40 | 0.00 | 0.00% | 0 | 182 | 0.30 | -0.50 | 0.01 | -0.23 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 510.00 | 29.70 | 34.70 | 34.55 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.57 | 0.01 | -0.22 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 520.00 | 34.80 | 39.60 | 50.30 | 0.00 | 0.00% | 0 | 76 | 0.29 | -0.64 | 0.01 | -0.20 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 530.00 | 42.30 | 46.20 | % | 0 | 0 | 0.29 | -0.71 | 0.01 | -0.18 | 4/25/2025 3:59:48 PM EST | |||
| 540.00 | 47.20 | 54.30 | 61.30 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.77 | 0.01 | -0.16 | 4/1/2025 | 4/25/2025 3:59:48 PM EST |
| 550.00 | 55.90 | 62.90 | % | 0 | 0 | 0.27 | -0.82 | 0.00 | -0.13 | 4/25/2025 3:59:48 PM EST | |||
| 560.00 | 64.60 | 70.70 | 97.80 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.86 | 0.00 | -0.11 | 4/7/2025 | 4/25/2025 3:59:48 PM EST |
| 570.00 | 74.00 | 80.80 | % | 0 | 0 | 0.37 | -0.89 | 0.00 | -0.09 | 4/25/2025 3:59:48 PM EST | |||
| 580.00 | 84.20 | 90.10 | % | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.08 | 4/25/2025 3:59:48 PM EST | |||
| 590.00 | 93.20 | 100.00 | % | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.06 | 4/25/2025 3:59:48 PM EST | |||
| 600.00 | 103.10 | 111.00 | 150.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.05 | 2/12/2025 | 4/25/2025 3:59:48 PM EST |
| 610.00 | 113.20 | 119.90 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.04 | 4/25/2025 3:59:48 PM EST | |||
| 620.00 | 123.20 | 129.90 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 4/25/2025 3:59:48 PM EST | |||
| 630.00 | 133.30 | 139.90 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 4/25/2025 3:59:48 PM EST | |||
| 640.00 | 143.30 | 150.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 4/25/2025 3:59:48 PM EST | |||
| 660.00 | 162.10 | 169.90 | 169.80 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 680.00 | 183.10 | 189.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 700.00 | 203.20 | 209.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 720.00 | 223.10 | 229.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 740.00 | 242.40 | 249.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 760.00 | 262.10 | 269.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST |