VRTX cadena de opciones Vertex Pharmaceuticals Incorporated
Cboe delayed options data · a fecha de 18:39 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±3.4% (529.61–567.41) · ATM IV 25.9% · P/C interés abierto 1.17
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | Vol | 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 | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 268.80 | 277.10 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 8.60 | 267.6% | -0.00 | 0.0000 | -0.001 | |||||
| 263.80 | 272.40 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 8.60 | 261.6% | -0.00 | 0.0000 | -0.001 | |||||
| 258.80 | 267.20 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 8.60 | 255.6% | -0.00 | 0.0000 | -0.002 | |||||
| 253.80 | 262.20 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 8.60 | 249.8% | -0.00 | 0.0000 | -0.002 | |||||
| 248.80 | 257.00 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 8.60 | 244.1% | -0.00 | 0.0000 | -0.002 | |||||
| 243.90 | 252.40 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 8.60 | 238.4% | -0.00 | 0.0000 | -0.002 | |||||
| 238.90 | 247.40 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 8.60 | 232.8% | -0.00 | 0.0000 | -0.002 | |||||
| 233.90 | 242.40 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 8.60 | 227.4% | -0.00 | 0.0000 | -0.002 | |||||
| 228.90 | 237.20 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 8.60 | 222.0% | -0.00 | 0.0000 | -0.002 | |||||
| 223.90 | 232.20 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 8.60 | 216.7% | -0.00 | 0.0000 | -0.003 | |||||
| 218.90 | 227.40 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 8.60 | 211.4% | -0.00 | 0.0000 | -0.003 | |||||
| 213.90 | 221.90 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 1.05 | 137.8% | -0.00 | 0.0000 | -0.003 | |||||
| 208.90 | 217.10 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 8.60 | 201.2% | -0.00 | 0.0000 | -0.003 | |||||
| 203.90 | 212.50 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 8.60 | 196.2% | -0.00 | 0.0000 | -0.004 | |||||
| 198.90 | 207.20 | 1.00 | 0.0000 | 0.000 | 345 | 0 | 8.60 | 191.2% | -0.00 | 0.0000 | -0.004 | |||||
| 193.90 | 202.20 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 8.60 | 186.3% | -0.00 | 0.0000 | -0.004 | |||||
| 189.80 | 196.90 | 1.00 | 0.0000 | 0.000 | 355 | 0 | 8.60 | 181.5% | -0.00 | 0.0000 | -0.005 | |||||
| 184.80 | 191.90 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 8.60 | 176.7% | -0.00 | 0.0000 | -0.005 | |||||
| 179.80 | 186.90 | 1.00 | 0.0000 | 0.000 | 365 | 0 | 8.60 | 172.0% | -0.00 | 0.0000 | -0.005 | |||||
| 174.80 | 181.90 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 5.60 | 151.8% | -0.00 | 0.0000 | -0.006 | |||||
| 169.50 | 176.90 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 5.60 | 147.5% | -0.00 | 0.0000 | -0.006 | |||||
| 164.50 | 171.90 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 5.90 | 1 | 144.9% | -0.00 | 0.0000 | -0.007 | ||||
| 159.80 | 166.90 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 5.60 | 139.0% | -0.00 | 0.0000 | -0.008 | |||||
| 154.80 | 161.90 | 1.00 | 0.0001 | 0.000 | 390 | 0 | 3.60 | 123.0% | -0.00 | 0.0001 | -0.009 | |||||
| 149.50 | 157.00 | 1.00 | 0.0001 | 0.000 | 395 | 0 | 8.60 | 144.6% | -0.00 | 0.0001 | -0.010 | |||||
| 144.50 | 152.00 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 8.60 | 2 | 140.2% | -0.00 | 0.0001 | -0.011 | ||||
| 139.00 | 147.00 | 1.00 | 0.0001 | 0.000 | 405 | 0 | 8.60 | 135.9% | -0.00 | 0.0001 | -0.012 | |||||
| 134.50 | 142.00 | 3 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 8.00 | 129.2% | -0.00 | 0.0001 | -0.013 | ||||
| 129.50 | 137.00 | 1.00 | 0.0001 | 0.000 | 415 | 0 | 6.80 | 2 | 120.0% | -0.00 | 0.0001 | -0.015 | ||||
| 124.00 | 132.00 | 1.00 | 0.0001 | -0.000 | 420 | 0 | 6.80 | 2 | 115.9% | -0.00 | 0.0001 | -0.017 | ||||
| 119.00 | 127.00 | 1.00 | 0.0002 | -0.003 | 425 | 0 | 5.10 | 2 | 104.4% | -0.00 | 0.0002 | -0.018 | ||||
| 114.90 | 122.00 | 1.00 | 0.0002 | -0.006 | 430 | 0 | 3.30 | 2 | 91.5% | -0.00 | 0.0002 | -0.021 | ||||
| 109.10 | 117.00 | 1.00 | 0.0002 | -0.009 | 435 | 0 | 3.10 | 86.8% | -0.00 | 0.0002 | -0.023 | |||||
| 104.60 | 112.00 | 1.00 | 0.0003 | -0.013 | 440 | 0 | 6.80 | 99.9% | -0.00 | 0.0003 | -0.026 | |||||
| 99.10 | 107.00 | 1.00 | 0.0003 | -0.017 | 445 | 0 | 3.10 | 1 | 79.8% | -0.01 | 0.0003 | -0.030 | ||||
| 94.10 | 102.10 | 0.99 | 0.0004 | -0.022 | 450 | 0 | 6.30 | 1 | 90.1% | -0.01 | 0.0004 | -0.034 | ||||
| 89.60 | 97.10 | 0.99 | 0.0005 | -0.027 | 455 | 0 | 4.10 | 77.6% | -0.01 | 0.0005 | -0.039 | |||||
| 85.00 | 92.10 | 0.99 | 0.0006 | -0.033 | 460 | 0 | 5.20 | 5 | 78.4% | -0.01 | 0.0006 | -0.044 | ||||
| 80.20 | 87.50 | 0.99 | 0.0007 | -0.040 | 465 | 0 | 3.50 | 67.9% | -0.01 | 0.0007 | -0.051 | |||||
| 75.00 | 82.20 | 0.99 | 0.0009 | -0.049 | 470 | 0 | 3.30 | 17 | 63.5% | -0.01 | 0.0009 | -0.059 | ||||
| 69.70 | 77.20 | 1 | 0.98 | 0.0011 | -0.058 | 475 | 0 | 5.00 | 3 | 66.6% | -0.02 | 0.0011 | -0.068 | |||
| 65.10 | 72.20 | 3 | 0.98 | 0.0013 | -0.070 | 480 | 0 | 3.10 | 7 | 55.8% | -0.02 | 0.0013 | -0.079 | |||
| 60.00 | 67.30 | 18 | 0.98 | 0.0016 | -0.083 | 485 | 0 | 6.90 | 22 | 65.0% | -0.02 | 0.0016 | -0.091 | |||
| 54.50 | 62.70 | 2 | 0.97 | 0.0020 | -0.099 | 490 | 0 | 6.90 | 19 | 61.1% | -0.03 | 0.0020 | -0.107 | |||
| 51.40 | 57.40 | 35.8% | 0.96 | 0.0025 | -0.117 | 495 | 0 | 1.95 | 25 | 40.9% | -0.04 | 0.0026 | -0.125 | |||
| 45.00 | 52.50 | 1 | 9 | 0.95 | 0.0032 | -0.139 | 500 | 0 | 1.20 | 21 | 34.1% | -0.05 | 0.0032 | -0.146 | ||
| 41.60 | 48.00 | 33.9% | 0.94 | 0.0040 | -0.164 | 505 | 0 | 2.60 | 4 | 37.1% | -0.06 | 0.0040 | -0.171 | |||
| 36.70 | 43.20 | 8 | 31.9% | 0.92 | 0.0050 | -0.194 | 510 | 0 | 2.65 | 26 | 5 | 33.9% | -0.08 | 0.0051 | -0.201 | |
| 32.30 | 38.50 | 18 | 31.5% | 0.90 | 0.0063 | -0.228 | 515 | 0 | 4.40 | 26 | 35.4% | -0.10 | 0.0064 | -0.235 | ||
| 27.70 | 34.00 | 30.3% | 0.87 | 0.0078 | -0.267 | 520 | 1.05 | 3.40 | 79 | 74 | 31.8% | -0.13 | 0.0079 | -0.274 | ||
| 21.60 | 29.70 | 12 | 25.6% | 0.84 | 0.0097 | -0.310 | 525 | 0 | 4.60 | 5 | 28.2% | -0.17 | 0.0098 | -0.318 | ||
| 19.90 | 27.40 | 26.0% | 0.81 | 0.0107 | -0.332 | 527.5 | 1.30 | 3.00 | 10 | 25.6% | -0.19 | 0.0109 | -0.340 | |||
| 18.00 | 25.70 | 4 | 26.8% | 0.79 | 0.0117 | -0.354 | 530 | 2.40 | 6.00 | 12 | 2 | 31.4% | -0.21 | 0.0119 | -0.362 | |
| 15.50 | 20.90 | 27.0% | 0.73 | 0.0138 | -0.397 | 535 | 3.40 | 6.70 | 2 | 7 | 29.4% | -0.27 | 0.0140 | -0.406 | ||
| 14.00 | 19.70 | 28.2% | 0.70 | 0.0148 | -0.417 | 537.5 | 1.95 | 8.90 | 28.1% | -0.31 | 0.0151 | -0.425 | ||||
| 10.30 | 18.70 | 21 | 26.0% | 0.66 | 0.0157 | -0.434 | 540 | 2.95 | 8.90 | 3 | 26.9% | -0.35 | 0.0160 | -0.442 | ||
| 8.70 | 15.10 | 22.9% | 0.62 | 0.0165 | -0.447 | 542.5 | 2.30 | 9.90 | 2 | 24.6% | -0.39 | 0.0167 | -0.456 | |||
| 7.30 | 15.20 | 4 | 25.3% | 0.58 | 0.0170 | -0.457 | 545 | 4.60 | 11.60 | 10 | 27.3% | -0.43 | 0.0173 | -0.466 | ||
| 6.00 | 12.50 | 1 | 23.5% | 0.53 | 0.0174 | -0.463 | 547.5 | 6.30 | 13.00 | 10 | 28.3% | -0.47 | 0.0176 | -0.471 | ||
| 5.00 | 13.00 | 2 | 114 | 26.2% | 0.49 | 0.0174 | -0.464 | 550 | 6.00 | 14.30 | 10 | 12 | 26.2% | -0.52 | 0.0177 | -0.471 |
| 3.60 | 12.00 | 26.0% | 0.45 | 0.0173 | -0.460 | 552.5 | 9.20 | 15.70 | 28.7% | -0.56 | 0.0176 | -0.467 | ||||
| 5.20 | 7.60 | 10 | 24.9% | 0.41 | 0.0169 | -0.452 | 555 | 9.00 | 17.20 | 1 | 26.4% | -0.60 | 0.0172 | -0.459 | ||
| 2.00 | 9.90 | 26.3% | 0.37 | 0.0163 | -0.440 | 557.5 | 10.30 | 18.50 | 25.5% | -0.65 | 0.0167 | -0.447 | ||||
| 0.9500 | 8.00 | 4 | 12 | 24.4% | 0.33 | 0.0155 | -0.424 | 560 | 13.70 | 21.00 | 29.3% | -0.68 | 0.0159 | -0.432 | ||
| 0.5500 | 7.70 | 2 | 25.5% | 0.29 | 0.0147 | -0.406 | 562.5 | 14.00 | 22.30 | 26.4% | -0.72 | 0.0151 | -0.415 | |||
| 0.6000 | 6.20 | 8 | 5 | 25.3% | 0.26 | 0.0137 | -0.386 | 565 | 16.00 | 24.40 | 10 | 1 | 27.0% | -0.75 | 0.0142 | -0.397 |
| 2.30 | 5.20 | 1 | 5 | 30.5% | 0.21 | 0.0117 | -0.344 | 570 | 20.20 | 28.30 | 12 | 27.4% | -0.81 | 0.0123 | -0.358 | |
| 0 | 2.95 | 4 | 24.7% | 0.16 | 0.0098 | -0.300 | 575 | 24.50 | 31.20 | 1 | 24.1% | -0.86 | 0.0104 | -0.319 | ||
| 0 | 6.90 | 1 | 36.9% | 0.13 | 0.0080 | -0.259 | 580 | 29.00 | 36.80 | 27.4% | -0.89 | 0.0087 | -0.281 | |||
| 0 | 2.55 | 30 | 3 | 29.6% | 0.10 | 0.0066 | -0.223 | 585 | 33.90 | 41.40 | 28.4% | -0.92 | 0.0072 | -0.244 | ||
| 0 | 1.45 | 28.4% | 0.08 | 0.0053 | -0.190 | 590 | 38.70 | 44.90 | -0.94 | 0.0061 | -0.207 | |||||
| 0 | 5.50 | 43.6% | 0.06 | 0.0043 | -0.162 | 595 | 43.60 | 51.30 | 31.7% | -0.96 | 0.0050 | -0.173 | ||||
| 0 | 1.00 | 1 | 31.1% | 0.05 | 0.0035 | -0.138 | 600 | 48.20 | 56.60 | 33.5% | -0.98 | 0.0039 | -0.148 | |||
| 0 | 6.90 | 53.2% | 0.04 | 0.0028 | -0.117 | 605 | 53.60 | 61.60 | 38.4% | -0.98 | 0.0028 | -0.127 | ||||
| 0 | 5.20 | 51.7% | 0.03 | 0.0023 | -0.100 | 610 | 58.60 | 66.60 | 40.8% | -0.99 | 0.0019 | -0.116 | ||||
| 0 | 2.50 | 45.5% | 0.03 | 0.0019 | -0.085 | 615 | 63.60 | 71.60 | 43.3% | -1.00 | 0.0012 | -0.107 | ||||
| 0 | 3.60 | 1 | 52.1% | 0.02 | 0.0016 | -0.073 | 620 | 68.60 | 76.30 | 43.6% | -1.00 | 0.0006 | -0.105 | |||
| 0 | 5.20 | 1 | 62.6% | 0.01 | 0.0011 | -0.054 | 630 | 78.60 | 86.60 | 50.2% | -1.00 | 0.0001 | -0.103 | |||
| 0 | 6.70 | 72.3% | 0.01 | 0.0007 | -0.040 | 640 | 88.60 | 96.60 | 54.7% | -1.00 | 0.0000 | -0.103 | ||||
| 0 | 5.20 | 72.7% | 0.01 | 0.0005 | -0.030 | 650 | 98.60 | 106.60 | 59.0% | -1.00 | 0.0000 | -0.103 | ||||
| 0 | 5.20 | 77.5% | 0.00 | 0.0004 | -0.023 | 660 | 108.60 | 116.60 | 63.2% | -1.00 | 0.0000 | -0.103 | ||||
| 0 | 3.80 | 76.6% | 0.00 | 0.0003 | -0.017 | 670 | 118.60 | 126.60 | 67.3% | -1.00 | 0.0000 | -0.103 | ||||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Sep 11, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs