Options Chain for VERTEX INC CL A (VERX) - $19.78 as of 12/3/2025 8:58:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 11.90 | 9.95 | % | 0.99 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 11.00 | 7.00 | 10.90 | 8.95 | % | 0.81 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 12.50 | 5.60 | 9.40 | 7.50 | % | 0.60 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 14.00 | 4.10 | 8.00 | 6.05 | % | 0.43 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 15.00 | 3.60 | 6.90 | 5.25 | % | 0.35 | 0 | 0 | 2.84 | 0.99 | 0.01 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 16.00 | 2.05 | 5.90 | 3.98 | % | 0.25 | 0 | 0 | 2.50 | 0.96 | 0.03 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 17.50 | 1.40 | 4.50 | 2.95 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.07 | 0.84 | 0.09 | -0.02 | 8/7/2025 | 12/3/2025 4:00:01 PM EST |
| 19.00 | 1.15 | 3.10 | 2.13 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.04 | 0.66 | 0.16 | -0.03 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 20.00 | 0.60 | 0.85 | 0.73 | 0.95 | +0.05 | +5.56% | 0.04 | 103 | 39 | 0.49 | 0.48 | 0.19 | -0.03 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 21.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.05 | -11.12% | 0.02 | 3 | 164 | 0.48 | 0.30 | 0.17 | -0.02 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.19 | -55.89% | 0.00 | 2 | 178 | 0.47 | 0.11 | 0.10 | -0.01 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.04 | 0.03 | 0.04 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 560 | 0.64 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.49 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.33 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.96 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,010 | 2.59 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.89 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/3/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.58 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/3/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.74 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/3/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.04 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/3/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.29 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 12/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.70 | -0.01 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | -0.04 | 0.03 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 17.50 | 0.15 | 0.30 | 0.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.62 | -0.16 | 0.09 | -0.02 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 19.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.35 | -43.75% | 0.03 | 13 | 72 | 0.50 | -0.34 | 0.16 | -0.03 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 20.00 | 0.75 | 1.05 | 0.90 | 1.05 | -0.30 | -22.23% | 0.04 | 6 | 64 | 0.48 | -0.52 | 0.19 | -0.03 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 21.00 | 1.40 | 1.90 | 1.65 | 1.55 | -0.40 | -20.52% | 0.08 | 4 | 101 | 0.54 | -0.70 | 0.17 | -0.02 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 22.50 | 2.50 | 3.60 | 3.05 | 3.60 | +0.44 | +13.93% | 0.14 | 1 | 56 | 1.13 | -0.89 | 0.10 | -0.01 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 24.00 | 2.45 | 5.60 | 4.03 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.70 | -0.97 | 0.04 | 0.00 | 10/31/2025 | 12/3/2025 4:00:01 PM EST |
| 25.00 | 4.60 | 7.00 | 5.80 | 5.76 | 0.00 | 0.00% | 0.23 | 0 | 80 | 2.10 | -0.99 | 0.01 | 0.00 | 11/4/2025 | 12/3/2025 4:00:01 PM EST |
| 26.00 | 5.60 | 8.00 | 6.80 | 2.55 | 0.00 | 0.00% | 0.26 | 0 | 20 | 2.24 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 12/3/2025 4:00:01 PM EST |
| 27.00 | 5.90 | 9.00 | 7.45 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.37 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 4:00:01 PM EST |
| 28.00 | 7.40 | 10.00 | 8.70 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 4:00:01 PM EST |
| 29.00 | 7.90 | 11.00 | 9.45 | % | 0.33 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 30.00 | 8.90 | 12.00 | 10.45 | 5.70 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.72 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/3/2025 4:00:01 PM EST |
| 31.00 | 9.40 | 13.00 | 11.20 | % | 0.36 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 32.00 | 10.20 | 14.00 | 12.10 | % | 0.38 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 33.00 | 11.20 | 15.00 | 13.10 | % | 0.40 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 34.00 | 12.40 | 16.00 | 14.20 | % | 0.42 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 35.00 | 13.20 | 17.00 | 15.10 | 9.20 | 0.00 | 0.00% | 0.43 | 0 | 13 | 3.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 12/3/2025 4:00:01 PM EST |
| 40.00 | 18.40 | 22.00 | 20.20 | 5.69 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 23.40 | 27.00 | 25.20 | % | 0.56 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 50.00 | 28.20 | 32.00 | 30.10 | 7.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 12/3/2025 4:00:01 PM EST |
| 55.00 | 34.20 | 37.00 | 35.60 | % | 0.65 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 60.00 | 38.20 | 42.00 | 40.10 | 21.98 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 4:00:01 PM EST |
| 65.00 | 43.50 | 47.00 | 45.25 | % | 0.70 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 70.00 | 48.50 | 52.00 | 50.25 | % | 0.72 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 75.00 | 53.50 | 57.00 | 55.25 | % | 0.74 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 80.00 | 58.50 | 62.00 | 60.25 | % | 0.75 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 85.00 | 63.50 | 67.00 | 65.25 | % | 0.77 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |