VRTX 期权链 Vertex Pharmaceuticals Incorporated
Cboe delayed options data · 截至 12:41 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±2.0% (537.31–559.71) · ATM IV 28.1% · P/C 未平仓量 4.19
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 268.60 | 277.00 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 8.60 | 486.5% | 0.00 | 0.0000 | 0.000 | |||||
| 263.60 | 272.00 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 8.60 | 475.5% | 0.00 | 0.0000 | 0.000 | |||||
| 258.60 | 267.20 | 263.3% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 8.60 | 464.7% | 0.00 | 0.0000 | 0.000 | ||||
| 253.60 | 262.00 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 8.60 | 454.0% | 0.00 | 0.0000 | 0.000 | |||||
| 248.60 | 257.20 | 248.7% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 8.60 | 443.6% | 0.00 | 0.0000 | 0.000 | ||||
| 243.60 | 252.20 | 241.5% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 8.60 | 433.3% | 0.00 | 0.0000 | 0.000 | ||||
| 238.60 | 246.80 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 8.60 | 423.2% | 0.00 | 0.0000 | 0.000 | |||||
| 233.60 | 242.00 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 8.60 | 1 | 413.2% | 0.00 | 0.0000 | 0.000 | ||||
| 228.60 | 237.20 | 220.5% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 8.60 | 403.4% | 0.00 | 0.0000 | 0.000 | ||||
| 223.60 | 232.20 | 213.7% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 8.60 | 393.7% | 0.00 | 0.0000 | 0.000 | ||||
| 218.80 | 227.00 | 206.9% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 8.60 | 384.2% | 0.00 | 0.0000 | 0.000 | ||||
| 213.70 | 222.20 | 212.9% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0500 | 900 | 185.4% | 0.00 | 0.0000 | 0.000 | |||
| 208.70 | 217.00 | 161.0% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 8.60 | 365.5% | 0.00 | 0.0000 | 0.000 | ||||
| 203.70 | 212.40 | 215.7% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 8.60 | 216 | 356.3% | 0.00 | 0.0000 | 0.000 | |||
| 198.70 | 206.80 | 1.00 | 0.0000 | 0.000 | 345 | 0 | 8.60 | 2 | 347.3% | 0.00 | 0.0000 | 0.000 | ||||
| 193.70 | 202.00 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0500 | 276 | 165.2% | 0.00 | 0.0000 | 0.000 | ||||
| 188.70 | 197.20 | 181.2% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 8.60 | 329.6% | 0.00 | 0.0000 | 0.000 | ||||
| 183.70 | 191.80 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 8.60 | 22 | 320.8% | 0.00 | 0.0000 | 0.000 | ||||
| 178.70 | 186.80 | 1.00 | 0.0000 | 0.000 | 365 | 0 | 8.60 | 17 | 312.2% | 0.00 | 0.0000 | -0.000 | ||||
| 173.70 | 182.20 | 163.2% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 8.60 | 13 | 303.7% | 0.00 | 0.0000 | -0.000 | |||
| 168.70 | 176.90 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 8.60 | 295.3% | 0.00 | 0.0000 | -0.000 | |||||
| 163.70 | 171.90 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 8.60 | 2 | 287.0% | 0.00 | 0.0000 | -0.000 | ||||
| 158.70 | 167.30 | 154.5% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 8.60 | 278.7% | 0.00 | 0.0000 | -0.000 | ||||
| 153.70 | 161.90 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 8.60 | 270.6% | 0.00 | 0.0000 | -0.000 | |||||
| 148.70 | 157.30 | 143.3% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 8.60 | 262.5% | 0.00 | 0.0000 | -0.000 | ||||
| 143.70 | 151.90 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 6.80 | 1 | 240.3% | 0.00 | 0.0000 | -0.000 | ||||
| 139.00 | 146.90 | 123.6% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 6.80 | 2 | 232.6% | 0.00 | 0.0000 | -0.000 | |||
| 133.70 | 141.90 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 8.50 | 237.9% | 0.00 | 0.0000 | -0.000 | |||||
| 128.70 | 136.70 | 1.00 | 0.0000 | 0.000 | 415 | 0 | 8.50 | 230.1% | 0.00 | 0.0000 | -0.000 | |||||
| 124.20 | 131.70 | 107.6% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 5.90 | 1 | 203.1% | -0.00 | 0.0000 | -0.001 | |||
| 118.70 | 126.70 | 1.00 | 0.0000 | 0.000 | 425 | 0 | 7.00 | 1 | 204.2% | -0.00 | 0.0000 | -0.001 | ||||
| 114.60 | 121.70 | 120.0% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 0.8000 | 2 | 129.1% | -0.00 | 0.0000 | -0.001 | |||
| 108.70 | 116.70 | 1.00 | 0.0000 | 0.000 | 435 | 0 | 8.60 | 200.1% | -0.00 | 0.0000 | -0.001 | |||||
| 105.80 | 111.60 | 1 | 132.2% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 8.60 | 192.6% | -0.00 | 0.0000 | -0.001 | |||
| 101.50 | 106.70 | 1 | 136.5% | 1.00 | 0.0000 | 0.000 | 445 | 0 | 6.80 | 173.7% | -0.00 | 0.0000 | -0.002 | |||
| 94.60 | 101.70 | 99.1% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 6.80 | 8 | 166.5% | -0.00 | 0.0000 | -0.002 | |||
| 89.60 | 96.70 | 94.0% | 1.00 | 0.0000 | 0.000 | 455 | 0 | 6.80 | 7 | 159.3% | -0.00 | 0.0000 | -0.003 | |||
| 84.60 | 91.70 | 89.0% | 1.00 | 0.0001 | 0.000 | 460 | 0 | 2.70 | 3 | 121.9% | -0.00 | 0.0001 | -0.004 | |||
| 80.80 | 86.90 | 2 | 106.9% | 1.00 | 0.0001 | 0.000 | 465 | 0 | 2.70 | 5 | 115.8% | -0.00 | 0.0001 | -0.005 | ||
| 74.10 | 81.70 | 2 | 1.00 | 0.0001 | 0.000 | 470 | 0 | 4.00 | 11 | 120.1% | -0.00 | 0.0001 | -0.006 | |||
| 70.80 | 76.70 | 8 | 93.1% | 1.00 | 0.0002 | 0.000 | 475 | 0 | 2.50 | 1 | 101.9% | -0.00 | 0.0002 | -0.008 | ||
| 65.40 | 71.70 | 3 | 82.7% | 1.00 | 0.0002 | -0.003 | 480 | 0 | 3.80 | 7 | 105.8% | -0.00 | 0.0002 | -0.011 | ||
| 61.30 | 69.20 | 1.00 | 0.0003 | -0.006 | 482.5 | 0 | 5.90 | 7 | 115.5% | -0.00 | 0.0003 | -0.013 | ||||
| 60.70 | 66.70 | 15 | 80.7% | 1.00 | 0.0003 | -0.008 | 485 | 0 | 3.40 | 26 | 96.7% | -0.00 | 0.0003 | -0.016 | ||
| 56.30 | 64.20 | 1.00 | 0.0004 | -0.012 | 487.5 | 0 | 2.50 | 15 | 87.0% | -0.00 | 0.0004 | -0.019 | ||||
| 55.80 | 61.70 | 4 | 76.1% | 1.00 | 0.0005 | -0.015 | 490 | 0 | 2.50 | 12 | 84.0% | -0.00 | 0.0005 | -0.022 | ||
| 52.40 | 59.20 | 62.5% | 1.00 | 0.0006 | -0.020 | 492.5 | 0 | 5.90 | 19 | 101.7% | -0.00 | 0.0006 | -0.026 | |||
| 50.80 | 56.80 | 1 | 71.3% | 0.99 | 0.0007 | -0.025 | 495 | 0 | 6.80 | 14 | 102.6% | -0.01 | 0.0007 | -0.031 | ||
| 46.30 | 54.30 | 0.99 | 0.0008 | -0.032 | 497.5 | 0 | 6.80 | 14 | 99.1% | -0.01 | 0.0008 | -0.037 | ||||
| 45.80 | 51.80 | 3 | 65.6% | 0.99 | 0.0010 | -0.039 | 500 | 0 | 1.10 | 12 | 60.1% | -0.01 | 0.0010 | -0.045 | ||
| 42.00 | 49.30 | 4 | 47.5% | 0.99 | 0.0013 | -0.049 | 502.5 | 0 | 2.10 | 30 | 66.1% | -0.01 | 0.0013 | -0.054 | ||
| 39.30 | 46.80 | 40.2% | 0.99 | 0.0015 | -0.060 | 505 | 0 | 6.80 | 21 | 88.3% | -0.01 | 0.0015 | -0.065 | |||
| 36.20 | 41.80 | 17 | 57.0% | 0.98 | 0.0023 | -0.091 | 510 | 0 | 4.40 | 11 | 70.2% | -0.02 | 0.0023 | -0.096 | ||
| 31.40 | 39.40 | 8 | 0.98 | 0.0029 | -0.112 | 512.5 | 0 | 3.70 | 15 | 63.4% | -0.02 | 0.0029 | -0.116 | |||
| 29.40 | 37.30 | 5 | 40.7% | 0.97 | 0.0036 | -0.137 | 515 | 0 | 1.65 | 47 | 48.3% | -0.03 | 0.0036 | -0.141 | ||
| 26.80 | 34.50 | 33.1% | 0.96 | 0.0044 | -0.168 | 517.5 | 0 | 6.10 | 5 | 67.2% | -0.04 | 0.0044 | -0.172 | |||
| 24.20 | 32.10 | 19 | 30.7% | 0.96 | 0.0055 | -0.206 | 520 | 0.0500 | 1.00 | 36 | 38.1% | -0.04 | 0.0055 | -0.209 | ||
| 22.10 | 29.70 | 33.7% | 0.94 | 0.0068 | -0.252 | 522.5 | 0 | 3.80 | 14 | 50.4% | -0.06 | 0.0068 | -0.255 | |||
| 19.30 | 27.30 | 4 | 29.2% | 0.93 | 0.0084 | -0.306 | 525 | 0 | 2.50 | 5 | 41.1% | -0.07 | 0.0084 | -0.310 | ||
| 17.20 | 25.30 | 2 | 32.9% | 0.91 | 0.0103 | -0.371 | 527.5 | 0 | 1.65 | 42 | 5 | 33.5% | -0.09 | 0.0103 | -0.375 | |
| 15.10 | 21.70 | 6 | 25.5% | 0.89 | 0.0125 | -0.447 | 530 | 0 | 2.30 | 8 | 31 | 33.6% | -0.11 | 0.0126 | -0.450 | |
| 10.80 | 19.00 | 8 | 32.7% | 0.82 | 0.0180 | -0.626 | 535 | 0 | 2.55 | 7 | 25.2% | -0.18 | 0.0181 | -0.630 | ||
| 9.20 | 17.00 | 33.4% | 0.78 | 0.0211 | -0.722 | 537.5 | 0.7000 | 7.40 | 1 | 1 | 41.9% | -0.23 | 0.0212 | -0.727 | ||
| 6.80 | 15.00 | 7 | 30.9% | 0.72 | 0.0240 | -0.815 | 540 | 0.2500 | 7.60 | 3 | 18 | 36.6% | -0.28 | 0.0242 | -0.821 | |
| 5.10 | 13.30 | 4 | 30.6% | 0.66 | 0.0266 | -0.894 | 542.5 | 0 | 8.00 | 2 | 32.2% | -0.34 | 0.0268 | -0.901 | ||
| 3.40 | 10.50 | 45 | 26.8% | 0.59 | 0.0286 | -0.951 | 545 | 3.00 | 8.30 | 7 | 35.5% | -0.41 | 0.0288 | -0.959 | ||
| 2.00 | 8.70 | 25.7% | 0.52 | 0.0295 | -0.975 | 547.5 | 2.30 | 9.40 | 11 | 30.6% | -0.48 | 0.0298 | -0.984 | |||
| 2.00 | 6.70 | 32 | 26.6% | 0.45 | 0.0293 | -0.964 | 550 | 3.70 | 10.50 | 2 | 30.2% | -0.56 | 0.0296 | -0.973 | ||
| 0.6500 | 8.70 | 6 | 33.5% | 0.38 | 0.0280 | -0.918 | 552.5 | 4.00 | 12.00 | 27.1% | -0.63 | 0.0283 | -0.927 | |||
| 0.7000 | 5.60 | 5 | 34 | 30.1% | 0.31 | 0.0258 | -0.846 | 555 | 5.40 | 13.60 | 1 | 26.1% | -0.69 | 0.0261 | -0.853 | |
| 0 | 6.00 | 33.5% | 0.25 | 0.0231 | -0.756 | 557.5 | 7.10 | 15.30 | 25.0% | -0.75 | 0.0233 | -0.761 | ||||
| 0.6000 | 2.25 | 5 | 96 | 27.1% | 0.20 | 0.0201 | -0.659 | 560 | 10.70 | 17.30 | 30.7% | -0.80 | 0.0202 | -0.662 | ||
| 0 | 5.60 | 5 | 6 | 40.0% | 0.16 | 0.0172 | -0.562 | 562.5 | 11.50 | 19.30 | 25.2% | -0.84 | 0.0172 | -0.563 | ||
| 0 | 1.20 | 11 | 10 | 25.9% | 0.13 | 0.0144 | -0.473 | 565 | 14.00 | 22.00 | 29.2% | -0.88 | 0.0144 | -0.472 | ||
| 0 | 0.6000 | 19 | 26.7% | 0.08 | 0.0098 | -0.323 | 570 | 18.80 | 26.70 | 10 | 31.9% | -0.93 | 0.0098 | -0.319 | ||
| 0 | 6.90 | 1 | 61.9% | 0.05 | 0.0065 | -0.216 | 575 | 23.60 | 29.60 | 2 | -0.96 | 0.0065 | -0.208 | |||
| 0 | 3.60 | 1 | 55.0% | 0.03 | 0.0042 | -0.143 | 580 | 28.60 | 36.60 | 39.4% | -0.97 | 0.0043 | -0.134 | |||
| 0 | 5.70 | 3 | 70.0% | 0.02 | 0.0028 | -0.095 | 585 | 33.60 | 41.60 | 44.0% | -0.98 | 0.0028 | -0.088 | |||
| 0 | 3.40 | 2 | 65.0% | 0.01 | 0.0018 | -0.063 | 590 | 38.60 | 45.40 | -0.99 | 0.0018 | -0.062 | ||||
| 0 | 4.50 | 76.0% | 0.01 | 0.0012 | -0.042 | 595 | 43.60 | 50.40 | -1.00 | 0.0010 | -0.048 | |||||
| 0 | 6.80 | 92.0% | 0.01 | 0.0008 | -0.029 | 600 | 48.60 | 55.40 | -1.00 | 0.0006 | -0.041 | |||||
| 0 | 4.40 | 86.0% | 0.00 | 0.0006 | -0.020 | 605 | 53.60 | 61.60 | 61.3% | -1.00 | 0.0003 | -0.037 | ||||
| 0 | 6.80 | 103.0% | 0.00 | 0.0004 | -0.014 | 610 | 58.60 | 65.40 | -1.00 | 0.0002 | -0.036 | |||||
| 0 | 6.70 | 107.9% | 0.00 | 0.0003 | -0.010 | 615 | 63.60 | 71.60 | 69.4% | -1.00 | 0.0001 | -0.035 | ||||
| 0 | 6.80 | 113.5% | 0.00 | 0.0002 | -0.007 | 620 | 68.60 | 76.60 | 73.4% | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 6.80 | 118.6% | 0.00 | 0.0001 | -0.005 | 625 | 73.60 | 81.20 | 70.2% | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 5.50 | 79 | 116.7% | 0.00 | 0.0001 | -0.004 | 630 | 78.60 | 86.40 | 77.8% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 6.80 | 1 | 133.3% | 0.00 | 0.0000 | -0.002 | 640 | 88.60 | 96.60 | 88.5% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 6.80 | 142.7% | 0.00 | 0.0000 | -0.001 | 650 | 98.60 | 106.60 | 95.8% | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 6.80 | 151.8% | 0.00 | 0.0000 | -0.001 | 660 | 108.60 | 116.60 | 102.8% | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 6.80 | 160.6% | 0.00 | 0.0000 | -0.000 | 670 | 118.60 | 126.60 | 109.7% | -1.00 | 0.0000 | -0.035 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。