Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

VERTEX PHARMACEUTICALS (VRTX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
VRTX VERTEX PHARMACEUTICALS   0.251 0.232 397.48 -0.22
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VRTX 3.80 11.30 5.13 0.00 0 2  W   390 VRTX 0.00 0.10 0.84 0.00 5 68  W  
VRTX 0.05 6.40 2.75 0.00 7 8  W   395 VRTX 0.00 1.20 0.65 0.00 19 48  W  
VRTX 0.00 1.00 0.66 0.00 255 168  W   400 VRTX 0.05 5.40 3.38 0.00 39 43  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VRTX 8.70 12.00 10.40 9.75 0 12  W   390 VRTX 1.25 2.30 1.60 1.70 12 18  W  
VRTX 5.40 11.40 0.00 7.96 0 0  W   392.5 VRTX 0.35 3.00 4.00 2.42 0 3  W  
VRTX 5.80 6.70 7.86 6.37 0 20  W   395 VRTX 3.00 6.00 3.10 3.33 19 68  W  
VRTX 4.50 5.00 4.88 4.99 3 21  W   397.5 VRTX 3.60 4.90 4.20 4.44 44 2  W  
VRTX 3.20 3.60 3.80 3.81 17 108  W   400 VRTX 5.50 5.90 6.00 5.76 37 48  W  
VRTX 2.25 3.40 2.67 2.84 181 153  W   402.5 VRTX 6.80 8.70 0.00 7.29 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VRTX 12.60 18.10 0.00 13.05 0 0  W   390 VRTX 5.20 7.40 5.62 2.95 0 15  W  
VRTX 11.30 16.30 0.00 11.34 0 0  W   392.5 VRTX 3.40 7.20 7.40 3.72 3 1  W  
VRTX 9.80 14.20 16.77 9.76 0 1  W   395 VRTX 6.80 8.60 8.20 4.62 11 20  W  
VRTX 9.00 11.80 10.30 8.32 7 0  W   397.5 VRTX 8.00 9.50 9.10 5.66 9 0  W  
VRTX 8.00 9.30 9.20 7.02 22 9  W   400 VRTX 8.90 11.60 10.80 6.85 15 14  W  
VRTX 6.80 8.30 8.20 5.86 13 0  W   402.5 VRTX 9.70 15.60 11.40 8.17 4 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VRTX 14.40 18.50 14.75 16.99 1 152  S   390 VRTX 6.30 8.00 5.10 3.32 0 176  S  
VRTX 12.90 18.00 0.00 15.24 0 0  S   392.5 VRTX 7.20 11.20 8.90 4.03 0 6  S  
VRTX 12.00 14.30 12.70 13.59 6 9  S   395 VRTX 8.50 9.20 6.80 4.84 0 12  S  
VRTX 10.70 12.70 11.50 12.04 35 6  S   397.5 VRTX 9.70 10.20 9.20 5.75 13 18  S  
VRTX 9.50 10.00 9.70 10.61 7 72  S   400 VRTX 10.90 11.40 11.50 6.78 14 101  S  
VRTX 8.30 8.90 9.20 9.29 11 0  S   402.5 VRTX 12.10 13.00 12.70 7.92 5 4  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VRTX 12.90 20.50 0.00 21.82 0 0  W   390 VRTX 7.10 8.30 12.50 3.13 0 6  W  
VRTX 13.10 14.80 21.20 18.25 0 4  W   395 VRTX 7.90 10.40 13.35 4.41 0 5  W  
VRTX 7.80 15.10 0.00 15.01 0 0  W   400 VRTX 8.40 15.60 0.00 6.03 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VRTX 13.80 19.00 0.00 27.73 0 0  W   390 VRTX 7.60 9.30 12.90 2.62 0 6  W  
VRTX 13.50 17.20 0.00 23.97 0 0  W   395 VRTX 9.10 11.30 14.05 3.64 0 4  W  
VRTX 8.50 12.80 12.70 20.48 0 1  W   400 VRTX 11.70 16.50 0.00 4.92 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VRTX 15.60 22.60 0.00 34.83 0 0  W   390 VRTX 8.00 10.00 0.00 1.99 0 0  W  
VRTX 12.60 17.30 0.00 30.91 0 0  W   395 VRTX 9.80 11.90 0.00 2.74 0 0  W  
VRTX 12.10 17.40 0.00 27.19 0 0  W   400 VRTX 12.50 16.10 0.00 3.70 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VRTX 21.00 21.80 27.20 52.79 0 80  S   390 VRTX 10.40 11.00 11.10 0.86 13 309  S  
VRTX 15.30 15.90 16.50 44.69 0 125  S   400 VRTX 14.70 15.60 15.20 1.62 0 151  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.