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)

2025-08-05 11:37:05 ET (Delayed)
Bid: 
390
Ask: 
390.35
Vol: 
5,219,579
Last: 
390
Change: 
-82.27 (+-17.4201%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 28
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRTX 375.000
15.5
-81.35
15.8
18.9
1
0.51
0.831
0.0152
0
VRTX 380.000
15
-76.25
11.8
13.6
16
0.45
0.748
0.0199
0
VRTX 385.000
10.23
-76.02
7.9
10
19
0.41
0.64
0.024
0
VRTX 390.000
8.04
-73.56
5.3
6.8
214
0.4
0.5147
0.0259
0
VRTX 395.000
5.2
-72
3.7
4.5
91
0.42
0.3874
0.0249
0
VRTX 400.000
2.5
-69.8
2.25
2.65
365
0.42
0.2746
0.0215
1
VRTX 402.500
2.54
+2.54
1.7
2.2
38
0.42
0.227
0.0193
0
Fri Aug 08 2025
Strike
VRTX 375.000
VRTX 380.000
VRTX 385.000
VRTX 390.000
VRTX 395.000
VRTX 400.000
VRTX 402.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRTX 375.000
0.97
+0.795
1.1
1.5
122
0.43
-0.1687
0.0152
2
VRTX 380.000
2.15
+1.925
2.1
2.6
572
0.42
-0.2519
0.02
28
VRTX 385.000
2.6
+2.275
3.3
3.8
436
0.4
-0.3602
0.024
160
VRTX 390.000
5.59
+5.19
5.1
6
849
0.39
-0.4858
0.026
80
VRTX 395.000
6.5
+6.025
7.8
9
290
0.38
-0.6136
0.025
36
VRTX 400.000
7.3
+6.725
11.2
13
327
0.41
-0.7268
0.0216
85
VRTX 402.500
15.8
+15.8
10.9
14.7
44
0.26
-0.7746
0.0194
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRTX 360.000
0
+0
29
34.9
0
0.4
0.91
0.0067
0
VRTX 370.000
0
+0
21.1
25.7
0
0.39
0.83
0.011
0
VRTX 380.000
17.2
-75.05
14
15.7
7
0.33
0.7001
0.016
0
VRTX 390.000
9.05
-73.25
8.2
8.9
146
0.31
0.5243
0.019
0
VRTX 395.000
7.6
-70.1
6
6.6
26
0.32
0.4296
0.0189
0
VRTX 400.000
4.75
-68.15
4.1
4.7
517
0.31
0.3388
0.0177
1335
VRTX 402.500
4.1
+4.1
3.4
4
36
0.32
0.2968
0.0168
0
Fri Aug 15 2025
Strike
VRTX 360.000
VRTX 370.000
VRTX 380.000
VRTX 390.000
VRTX 395.000
VRTX 400.000
VRTX 402.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRTX 360.000
1.25
-1.15
0.8
1.15
33
0.37
-0.0903
0.0067
0
VRTX 370.000
1.6
-0.8
1.75
2.2
209
0.34
-0.1709
0.0111
333
VRTX 380.000
4.8
+2.4
3.6
4.3
234
0.32
-0.3019
0.0161
400
VRTX 390.000
6.8
+6.275
7.4
8.2
102
0.31
-0.4792
0.0191
14
VRTX 395.000
8.8
+7.775
9.9
10.9
36
0.31
-0.5749
0.0191
2
VRTX 400.000
13.22
+12.145
12.5
14.7
49
0.3
-0.6666
0.0179
170
VRTX 402.500
0
+0
13.9
16
0
0.28
-0.7092
0.017
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRTX 375.000
0
+0
19
22.3
0
0.32
0.7475
0.0123
0
VRTX 380.000
15.5
-77.45
15.5
17.7
3
0.3
0.6835
0.014
0
VRTX 385.000
14.5
-73.65
11.5
14.2
2
0.28
0.6108
0.0154
0
VRTX 390.000
11.8
-71.5
9.5
11.1
8
0.29
0.532
0.0162
0
VRTX 395.000
9.2
-69.3
7.2
8.4
13
0.29
0.4507
0.0163
0
VRTX 400.000
6.5
-66.85
5.4
6.3
48
0.28
0.3714
0.0157
0
VRTX 402.500
0
+0
2.5
7.8
0
0.29
0.3339
0.0151
0
Fri Aug 22 2025
Strike
VRTX 375.000
VRTX 380.000
VRTX 385.000
VRTX 390.000
VRTX 395.000
VRTX 400.000
VRTX 402.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRTX 375.000
0
+0
3.4
4.2
0
0.3
-0.2552
0.0124
0
VRTX 380.000
6.5
+4.1
4.9
5.8
3
0.3
-0.32
0.0142
0
VRTX 385.000
5.5
+3.1
6.7
7.7
4
0.31
-0.3937
0.0156
0
VRTX 390.000
11
+8.6
8.8
9.9
3
0.29
-0.4738
0.0165
1
VRTX 395.000
12
+9.6
11.2
13.7
7
0.31
-0.5565
0.0166
2
VRTX 400.000
15
+12.6
14.3
17.2
6
0.31
-0.6374
0.016
0
VRTX 402.500
0
+0
15.2
18.8
0
0.3
-0.6759
0.0155
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRTX 375.000
0
+0
18.6
23.8
0
0.28
0.7311
0.0112
0
VRTX 380.000
18.18
-75.57
16.9
19.1
3
0.29
0.6733
0.0126
0
VRTX 385.000
14.5
-74.4
13.6
15.7
4
0.28
0.6086
0.0136
0
VRTX 390.000
13.23
-70.97
11
12.8
4
0.28
0.539
0.0143
0
VRTX 395.000
10
-68.45
8.9
10
16
0.26
0.4673
0.0145
0
VRTX 400.000
7.5
-67
6.8
7.9
149
0.27
0.3966
0.0141
0
VRTX 405.000
6.4
-63.7
5.1
8.4
17
0.3
0.3302
0.0133
0
Fri Aug 29 2025
Strike
VRTX 375.000
VRTX 380.000
VRTX 385.000
VRTX 390.000
VRTX 395.000
VRTX 400.000
VRTX 405.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VRTX 375.000
0
+0
4.3
5.4
0
0.29
-0.2733
0.0114
0
VRTX 380.000
4.6
+3.425
5.9
6.7
2
0.28
-0.3322
0.0128
2
VRTX 385.000
4.8
+3.75
7.8
8.6
1
0.28
-0.3982
0.0139
3
VRTX 390.000
2.5
+0
9.6
11
0
0.26
-0.4694
0.0146
3
VRTX 395.000
2.85
+0
12.5
13.7
0
0.28
-0.543
0.0148
4
VRTX 400.000
2.55
+0
13.8
17
0
0.26
-0.6158
0.0145
4
VRTX 405.000
13.77
+11.495
17.5
21.7
4
0.28
-0.6844
0.0137
6
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.