Cboe Global Markets

VRTX - Quotes Dashboard

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

Options analytics provided by Datashop

Vertex Pharmaceuticals Incorporated (vrtx)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
442.1
Ask: 
448
Vol: 
1,182,816
Last: 
444.25
Change: 
+2.01 (+0.4561%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRTX 437.500
6.8
-0.55
5
10.5
9
0.33
0.5922
0.0253
9
VRTX 440.000
5.2
-0.7
5.7
7
20
0.32
0.5282
0.0263
82
VRTX 442.500
4.62
-0.13
4.5
5.9
4
0.32
0.4622
0.0265
25
VRTX 445.000
4
+0.2
3.3
4.3
19
0.3
0.3966
0.0259
76
VRTX 447.500
3.19
+0.415
0.7
3.4
1
0.25
0.334
0.0245
10
VRTX 450.000
2.1
-0.075
2
2.65
34
0.31
0.2765
0.0225
406
Fri May 23 2025
Strike
VRTX 437.500
VRTX 440.000
VRTX 442.500
VRTX 445.000
VRTX 447.500
VRTX 450.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRTX 437.500
8.37
+0
4
5.6
0
0.34
-0.4083
0.0254
6
VRTX 440.000
5.85
-1.35
5
6.6
3
0.34
-0.4726
0.0264
42
VRTX 442.500
12.2
+0
6.1
7.8
0
0.33
-0.5389
0.0266
5
VRTX 445.000
14.62
+0
6.9
10.8
0
0.35
-0.6048
0.026
28
VRTX 447.500
12.1
+0
6.4
10.7
0
0.24
-0.6676
0.0246
4
VRTX 450.000
14.55
+1.15
7.5
13.3
5
0.23
-0.7255
0.0226
52
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRTX 437.500
9.9
+0.25
7.6
12.1
5
0.26
0.5776
0.0178
3
VRTX 440.000
8.4
-0.1
8.4
11.7
2
0.31
0.5326
0.0183
108
VRTX 442.500
5.72
+0
6.1
9
0
0.25
0.4868
0.0185
2
VRTX 445.000
4.92
+0
2.05
10.5
0
0.26
0.4409
0.0184
22
VRTX 447.500
5.2
+0
1
9.5
0
0.26
0.3957
0.018
1
VRTX 450.000
4.1
-0.3
3.9
4.9
21
0.26
0.3521
0.0174
40
Fri May 30 2025
Strike
VRTX 437.500
VRTX 440.000
VRTX 442.500
VRTX 445.000
VRTX 447.500
VRTX 450.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRTX 437.500
9.15
+1
6.5
7.3
3
0.28
-0.4249
0.018
1
VRTX 440.000
9.7
+0
7.4
8.5
0
0.28
-0.4703
0.0184
10
VRTX 442.500
12.2
+0
8.6
9.6
0
0.27
-0.5165
0.0186
6
VRTX 445.000
12.3
+0
8.1
11.3
0
0.25
-0.5629
0.0185
9
VRTX 447.500
13.1
+0
7.8
16.2
0
0.27
-0.6084
0.0182
3
VRTX 450.000
5.2
+0
10
17.7
0
0.28
-0.6525
0.0175
2
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.