VRTX Options Chain
Current Price: $472.01
| Calls | Strike | Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Last | Chg | Bid | Ask | Vol | OI | Last | Chg | Bid | Ask | Vol | OI | |
| $0.00 | +$0.00 | $216.30 | $225.60 | 0 | 0 | $250.00 | $0.10 | +$0.00 | $0.00 | $2.40 | 0 | 4 |
| $0.00 | +$0.00 | $206.30 | $215.60 | 0 | 0 | $260.00 | $0.17 | +$0.00 | $0.00 | $4.80 | 0 | 1 |
| $0.00 | +$0.00 | $201.30 | $210.60 | 0 | 0 | $265.00 | $0.00 | +$0.00 | $0.00 | $4.80 | 0 | 0 |
| $0.00 | +$0.00 | $196.30 | $205.30 | 0 | 0 | $270.00 | $0.00 | +$0.00 | $0.00 | $4.80 | 0 | 0 |
| $0.00 | +$0.00 | $191.30 | $200.60 | 0 | 0 | $275.00 | $0.00 | +$0.00 | $0.00 | $4.80 | 0 | 0 |
| $0.00 | +$0.00 | $186.30 | $195.60 | 0 | 0 | $280.00 | $0.00 | +$0.00 | $0.00 | $4.80 | 0 | 0 |
| $0.00 | +$0.00 | $181.30 | $190.20 | 0 | 0 | $285.00 | $0.00 | +$0.00 | $0.00 | $4.80 | 0 | 0 |
| $0.00 | +$0.00 | $179.00 | $183.90 | 0 | 0 | $290.00 | $0.00 | +$0.00 | $0.00 | $4.80 | 0 | 0 |
| $178.74 | +$178.74 | $173.80 | $178.40 | 1 | 0 | $295.00 | $0.05 | +$0.00 | $0.00 | $4.80 | 0 | 1 |
| $173.87 | +$173.87 | $168.60 | $173.20 | 1 | 0 | $300.00 | $0.19 | +$0.00 | $0.00 | $4.80 | 0 | 21 |
| $0.00 | +$0.00 | $162.60 | $169.50 | 0 | 0 | $305.00 | $0.05 | +$0.00 | $0.00 | $0.20 | 0 | 32 |
| $163.49 | +$163.49 | $158.20 | $163.20 | 1 | 0 | $310.00 | $0.00 | +$0.00 | $0.00 | $4.50 | 0 | 0 |
| $158.62 | +$158.62 | $154.00 | $158.20 | 1 | 0 | $315.00 | $0.00 | +$0.00 | $0.00 | $4.50 | 0 | 0 |
| $0.00 | +$0.00 | $149.20 | $154.50 | 0 | 0 | $320.00 | $0.20 | +$0.00 | $0.00 | $4.50 | 0 | 8 |
| $148.41 | +$148.41 | $142.90 | $148.20 | 1 | 0 | $325.00 | $0.30 | +$0.00 | $0.00 | $4.50 | 0 | 15 |
| $143.54 | +$143.54 | $137.50 | $143.20 | 1 | 0 | $330.00 | $0.29 | +$0.00 | $0.00 | $4.40 | 0 | 31 |
| $0.00 | +$0.00 | $134.00 | $138.20 | 0 | 0 | $335.00 | $0.40 | +$0.00 | $0.00 | $4.50 | 0 | 9 |
| $133.68 | +$133.68 | $129.00 | $133.20 | 1 | 0 | $340.00 | $0.35 | +$0.00 | $0.00 | $1.70 | 0 | 23 |
| $128.82 | +$128.82 | $124.20 | $128.20 | 1 | 0 | $345.00 | $0.45 | +$0.00 | $0.00 | $1.70 | 0 | 47 |
| $0.00 | +$0.00 | $118.80 | $123.00 | 0 | 0 | $350.00 | $0.65 | +$0.00 | $0.00 | $1.70 | 0 | 27 |
| $0.00 | +$0.00 | $112.00 | $119.60 | 0 | 0 | $355.00 | $0.15 | +$0.00 | $0.00 | $1.90 | 0 | 33 |
| $0.00 | +$0.00 | $108.30 | $114.60 | 0 | 0 | $360.00 | $0.72 | +$0.00 | $0.00 | $1.50 | 0 | 32 |
| $109.00 | +$109.00 | $103.60 | $108.00 | 1 | 0 | $365.00 | $0.18 | +$0.00 | $0.00 | $1.70 | 0 | 17 |
| $0.00 | +$0.00 | $98.50 | $103.30 | 0 | 0 | $370.00 | $0.21 | +$0.00 | $0.00 | $1.70 | 0 | 18 |
| $0.00 | +$0.00 | $92.80 | $99.60 | 0 | 0 | $375.00 | $0.23 | +$0.00 | $0.00 | $1.50 | 0 | 33 |
| $0.00 | +$0.00 | $88.60 | $94.60 | 0 | 0 | $380.00 | $0.24 | +$0.00 | $0.00 | $1.70 | 0 | 28 |
| $0.00 | +$0.00 | $83.60 | $88.10 | 0 | 0 | $385.00 | $0.19 | +$0.00 | $0.00 | $1.90 | 0 | 27 |
| $0.00 | +$0.00 | $78.70 | $83.30 | 0 | 0 | $390.00 | $0.10 | +$0.00 | $0.00 | $1.90 | 0 | 61 |
| $0.00 | +$0.00 | $74.20 | $78.10 | 0 | 0 | $395.00 | $0.24 | +$0.00 | $0.00 | $1.90 | 0 | 62 |
| $0.00 | +$0.00 | $69.10 | $74.70 | 0 | 0 | $400.00 | $0.30 | +$0.10 | $0.05 | $0.50 | 22 | 84 |
| $0.00 | +$0.00 | $63.90 | $69.70 | 0 | 0 | $405.00 | $1.53 | +$0.00 | $0.00 | $1.90 | 0 | 11 |
| $0.00 | +$0.00 | $58.90 | $63.40 | 0 | 0 | $410.00 | $1.62 | +$0.00 | $0.00 | $1.55 | 0 | 19 |
| $0.00 | +$0.00 | $53.70 | $59.70 | 0 | 0 | $415.00 | $1.00 | +$0.00 | $0.00 | $1.70 | 0 | 29 |
| $58.75 | +$0.00 | $49.30 | $54.80 | 0 | 1 | $420.00 | $0.51 | +$0.00 | $0.00 | $1.70 | 0 | 8 |
| $0.00 | +$0.00 | $43.70 | $48.30 | 0 | 0 | $425.00 | $0.20 | +$0.00 | $0.00 | $1.90 | 0 | 27 |
| $20.70 | +$0.00 | $39.10 | $43.50 | 0 | 1 | $430.00 | $0.35 | +$0.00 | $0.00 | $1.90 | 0 | 63 |
| $0.00 | +$0.00 | $35.80 | $42.30 | 0 | 0 | $432.50 | $1.05 | +$0.00 | $0.00 | $1.90 | 0 | 103 |
| $39.00 | +$0.00 | $33.70 | $38.50 | 0 | 2 | $435.00 | $0.39 | +$0.00 | $0.00 | $1.90 | 0 | 28 |
| $0.00 | +$0.00 | $30.80 | $37.30 | 0 | 0 | $437.50 | $2.01 | +$0.00 | $0.00 | $2.10 | 0 | 10 |
| $26.15 | +$0.00 | $29.40 | $34.90 | 0 | 38 | $440.00 | $0.60 | +$0.00 | $0.00 | $1.50 | 0 | 19 |
| $0.00 | +$0.00 | $26.60 | $32.40 | 0 | 0 | $442.50 | $1.67 | +$0.00 | $0.05 | $1.90 | 0 | 9 |
| $21.35 | +$0.00 | $24.50 | $30.00 | 0 | 17 | $445.00 | $0.65 | +$0.00 | $0.00 | $1.90 | 0 | 115 |
| $0.00 | +$0.00 | $19.80 | $26.30 | 0 | 0 | $447.50 | $1.00 | +$0.00 | $0.00 | $1.90 | 0 | 17 |
| $15.07 | +$0.00 | $19.90 | $25.10 | 0 | 27 | $450.00 | $0.80 | +$0.00 | $0.05 | $0.80 | 0 | 31 |
| $19.85 | +$0.00 | $17.60 | $22.90 | 0 | 1 | $452.50 | $1.79 | +$0.00 | $0.00 | $2.25 | 0 | 14 |
| $18.95 | +$7.20 | $14.10 | $19.50 | 1 | 13 | $455.00 | $2.36 | +$0.00 | $0.00 | $1.45 | 0 | 31 |
| $16.04 | +$0.00 | $12.90 | $18.30 | 0 | 2 | $457.50 | $1.60 | +$0.00 | $0.90 | $1.95 | 0 | 43 |
| $15.43 | +$0.00 | $11.20 | $15.30 | 0 | 16 | $460.00 | $4.00 | +$0.00 | $0.45 | $2.45 | 0 | 44 |
| $6.40 | +$0.00 | $8.00 | $14.20 | 0 | 28 | $462.50 | $4.05 | +$0.00 | $1.00 | $3.30 | 0 | 33 |
| $15.60 | +$0.00 | $7.20 | $12.50 | 0 | 19 | $465.00 | $3.53 | $-1.52 | $0.95 | $4.30 | 1 | 15 |
| $11.75 | +$11.75 | $5.90 | $10.90 | 1 | 67 | $467.50 | $4.68 | +$4.68 | $1.50 | $6.20 | 1 | 8 |
| $6.72 | +$3.07 | $4.50 | $7.50 | 12 | 65 | $470.00 | $5.00 | $-2.65 | $2.20 | $5.90 | 81 | 379 |
| $5.47 | +$0.11 | $3.50 | $5.70 | 2 | 31 | $472.50 | $5.31 | $-3.99 | $3.30 | $7.00 | 84 | 352 |
| $6.00 | +$3.84 | $2.00 | $5.10 | 2 | 108 | $475.00 | $7.50 | +$0.00 | $4.00 | $8.90 | 0 | 50 |
| $4.50 | +$4.50 | $1.50 | $5.00 | 4 | 2 | $477.50 | $8.00 | +$0.00 | $5.80 | $10.60 | 0 | 3 |
| $3.14 | +$2.34 | $1.05 | $3.90 | 12 | 61 | $480.00 | $9.95 | +$0.00 | $7.50 | $13.50 | 0 | 28 |
| $3.37 | +$3.37 | $0.60 | $5.00 | 1 | 18 | $482.50 | $0.00 | +$0.00 | $9.30 | $16.20 | 0 | 0 |
| $1.20 | $-0.80 | $0.30 | $2.95 | 29 | 49 | $485.00 | $12.95 | +$0.00 | $12.50 | $17.60 | 0 | 5 |
| $1.80 | +$0.97 | $0.00 | $2.70 | 1 | 23 | $487.50 | $0.00 | +$0.00 | $13.50 | $20.10 | 0 | 0 |
| $0.65 | +$0.65 | $0.20 | $0.65 | 15 | 50 | $490.00 | $0.00 | +$0.00 | $15.90 | $23.70 | 0 | 0 |
| $0.51 | +$0.41 | $0.00 | $1.00 | 3 | 31 | $495.00 | $0.00 | +$0.00 | $22.10 | $26.40 | 0 | 0 |
| $0.61 | +$0.00 | $0.00 | $2.10 | 0 | 42 | $500.00 | $0.00 | +$0.00 | $27.10 | $31.20 | 0 | 0 |
| $0.87 | +$0.87 | $0.00 | $1.70 | 1 | 56 | $505.00 | $0.00 | +$0.00 | $30.80 | $37.60 | 0 | 0 |
| $0.05 | +$0.00 | $0.00 | $0.05 | 0 | 64 | $510.00 | $0.00 | +$0.00 | $36.70 | $43.70 | 0 | 0 |
| $0.66 | +$0.00 | $0.00 | $1.70 | 0 | 75 | $515.00 | $0.00 | +$0.00 | $39.60 | $48.90 | 0 | 0 |
| $0.68 | +$0.00 | $0.00 | $1.70 | 0 | 67 | $520.00 | $53.70 | +$0.00 | $44.60 | $53.90 | 0 | 0 |
| $0.55 | +$0.00 | $0.00 | $1.70 | 0 | 22 | $525.00 | $0.00 | +$0.00 | $49.60 | $58.90 | 0 | 0 |
| $0.50 | +$0.00 | $0.00 | $1.70 | 0 | 54 | $530.00 | $0.00 | +$0.00 | $54.60 | $63.90 | 0 | 0 |
| $0.60 | +$0.00 | $0.00 | $1.50 | 0 | 13 | $535.00 | $0.00 | +$0.00 | $59.60 | $68.90 | 0 | 0 |
| $0.32 | +$0.00 | $0.00 | $1.70 | 0 | 36 | $540.00 | $62.80 | +$0.00 | $64.60 | $73.90 | 0 | 0 |
| $0.24 | +$0.00 | $0.00 | $1.70 | 0 | 26 | $545.00 | $63.00 | +$0.00 | $69.60 | $78.90 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $1.90 | 0 | 0 | $550.00 | $0.00 | +$0.00 | $74.60 | $83.90 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $4.00 | 0 | 0 | $555.00 | $0.00 | +$0.00 | $80.00 | $88.90 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $4.30 | 0 | 0 | $560.00 | $0.00 | +$0.00 | $84.60 | $93.90 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $4.30 | 0 | 0 | $565.00 | $87.40 | +$0.00 | $89.60 | $98.90 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $4.30 | 0 | 0 | $570.00 | $0.00 | +$0.00 | $94.60 | $103.90 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $4.30 | 0 | 0 | $575.00 | $0.00 | +$0.00 | $99.60 | $108.90 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $4.50 | 0 | 0 | $580.00 | $0.00 | +$0.00 | $105.00 | $113.90 | 0 | 0 |
Options Profit Calculator
Calculate potential profit and loss for your options trades.
Options CalculatorGet Options Alerts for VRTX
Receive unusual options activity alerts and market updates.
