VRTX option chain Vertex Pharmaceuticals Incorporated
Cboe delayed options data · के अनुसार 09:39 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±5.8% (516.66–580.36) · ATM IV 28.2% · P/C open interest 3.58
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 269.30 | 277.90 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 8.60 | 173.2% | -0.00 | 0.0000 | -0.003 | |||||
| 264.30 | 272.90 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 8.60 | 169.3% | -0.00 | 0.0000 | -0.004 | |||||
| 259.00 | 267.80 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 8.20 | 163.8% | -0.00 | 0.0000 | -0.004 | |||||
| 254.40 | 263.00 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 5.60 | 147.9% | -0.00 | 0.0000 | -0.004 | |||||
| 249.40 | 258.00 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 8.60 | 158.0% | -0.00 | 0.0000 | -0.004 | |||||
| 244.40 | 253.00 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 8.60 | 154.3% | -0.00 | 0.0000 | -0.005 | |||||
| 239.40 | 248.00 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 8.60 | 150.7% | -0.00 | 0.0000 | -0.005 | |||||
| 234.40 | 243.00 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 8.60 | 147.2% | -0.00 | 0.0000 | -0.005 | |||||
| 229.50 | 238.40 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 8.60 | 143.7% | -0.00 | 0.0000 | -0.006 | |||||
| 224.50 | 233.00 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 8.40 | 139.6% | -0.00 | 0.0000 | -0.006 | |||||
| 219.50 | 228.10 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 8.60 | 136.9% | -0.00 | 0.0000 | -0.007 | |||||
| 214.50 | 223.10 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 8.60 | 133.6% | -0.00 | 0.0000 | -0.007 | |||||
| 209.50 | 218.10 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 8.60 | 130.3% | -0.00 | 0.0000 | -0.008 | |||||
| 204.60 | 213.50 | 1.00 | 0.0001 | 0.000 | 340 | 0 | 8.60 | 51 | 127.0% | -0.00 | 0.0001 | -0.009 | ||||
| 199.60 | 208.20 | 1.00 | 0.0001 | 0.000 | 345 | 0 | 5.60 | 112.7% | -0.00 | 0.0001 | -0.009 | |||||
| 194.60 | 203.20 | 1.00 | 0.0001 | 0.000 | 350 | 0 | 8.60 | 1 | 120.7% | -0.00 | 0.0001 | -0.010 | ||||
| 189.60 | 198.20 | 1.00 | 0.0001 | 0.000 | 355 | 0 | 8.60 | 117.5% | -0.00 | 0.0001 | -0.011 | |||||
| 184.70 | 193.60 | 1.00 | 0.0001 | 0.000 | 360 | 0 | 5.70 | 2 | 104.4% | -0.00 | 0.0001 | -0.012 | ||||
| 179.70 | 188.30 | 1.00 | 0.0001 | 0.000 | 365 | 0 | 5.40 | 100.4% | -0.00 | 0.0001 | -0.013 | |||||
| 174.70 | 183.30 | 1.00 | 0.0001 | 0.000 | 370 | 0 | 6.80 | 1 | 102.6% | -0.00 | 0.0001 | -0.014 | ||||
| 169.70 | 178.30 | 1.00 | 0.0001 | 0.000 | 375 | 0 | 5.90 | 96.7% | -0.00 | 0.0001 | -0.016 | |||||
| 164.80 | 173.40 | 1.00 | 0.0001 | 0.000 | 380 | 0 | 5.30 | 17 | 91.8% | -0.00 | 0.0001 | -0.017 | ||||
| 159.80 | 168.40 | 1.00 | 0.0002 | -0.002 | 385 | 0 | 8.70 | 99.8% | -0.00 | 0.0002 | -0.019 | |||||
| 154.90 | 163.80 | 1.00 | 0.0002 | -0.004 | 390 | 0 | 6.10 | 89.1% | -0.01 | 0.0002 | -0.021 | |||||
| 149.90 | 158.50 | 1.00 | 0.0002 | -0.006 | 395 | 0 | 5.30 | 83.7% | -0.01 | 0.0002 | -0.022 | |||||
| 144.90 | 153.50 | 0.99 | 0.0002 | -0.009 | 400 | 0 | 2.55 | 149 | 70.0% | -0.01 | 0.0002 | -0.025 | ||||
| 140.00 | 148.60 | 0.99 | 0.0003 | -0.012 | 405 | 0 | 5.30 | 78.5% | -0.01 | 0.0003 | -0.027 | |||||
| 135.10 | 143.60 | 0.99 | 0.0003 | -0.015 | 410 | 0 | 5.30 | 16 | 76.0% | -0.01 | 0.0003 | -0.030 | ||||
| 130.10 | 138.70 | 0.99 | 0.0004 | -0.019 | 415 | 0 | 6.90 | 69 | 78.1% | -0.01 | 0.0004 | -0.033 | ||||
| 125.20 | 133.80 | 0.99 | 0.0004 | -0.023 | 420 | 0 | 1.50 | 28 | 50.2% | -0.01 | 0.0004 | -0.036 | ||||
| 120.20 | 128.80 | 0.99 | 0.0005 | -0.027 | 425 | 0 | 6.30 | 71.2% | -0.01 | 0.0005 | -0.040 | |||||
| 115.30 | 123.90 | 33.7% | 0.99 | 0.0006 | -0.032 | 430 | 0 | 5.40 | 16 | 66.2% | -0.01 | 0.0006 | -0.044 | |||
| 110.40 | 119.00 | 37.5% | 0.98 | 0.0007 | -0.037 | 435 | 0 | 5.60 | 5 | 64.3% | -0.02 | 0.0007 | -0.049 | |||
| 105.50 | 114.10 | 38.5% | 0.98 | 0.0008 | -0.043 | 440 | 0 | 5.50 | 16 | 61.5% | -0.02 | 0.0008 | -0.054 | |||
| 100.60 | 109.20 | 38.6% | 0.98 | 0.0009 | -0.049 | 445 | 0 | 8.90 | 67.0% | -0.02 | 0.0009 | -0.060 | ||||
| 95.70 | 104.30 | 1 | 38.3% | 0.98 | 0.0010 | -0.056 | 450 | 0 | 3.70 | 5 | 51.5% | -0.03 | 0.0010 | -0.067 | ||
| 90.80 | 98.80 | 32.1% | 0.97 | 0.0012 | -0.064 | 455 | 0 | 4.50 | 51.6% | -0.03 | 0.0012 | -0.074 | ||||
| 85.90 | 93.90 | 32.4% | 0.97 | 0.0014 | -0.073 | 460 | 0 | 4.90 | 24 | 50.2% | -0.03 | 0.0014 | -0.083 | |||
| 81.10 | 89.00 | 32.9% | 0.96 | 0.0016 | -0.082 | 465 | 0 | 6.60 | 5 | 51.8% | -0.04 | 0.0016 | -0.092 | |||
| 76.20 | 84.20 | 32.7% | 0.95 | 0.0018 | -0.093 | 470 | 0 | 7.40 | 23 | 50.9% | -0.05 | 0.0018 | -0.102 | |||
| 71.40 | 79.40 | 32.6% | 0.95 | 0.0021 | -0.104 | 475 | 0 | 4.60 | 1 | 42.4% | -0.05 | 0.0022 | -0.113 | |||
| 66.60 | 74.80 | 32.9% | 0.94 | 0.0025 | -0.117 | 480 | 0 | 7.20 | 3 | 45.4% | -0.06 | 0.0025 | -0.126 | |||
| 61.80 | 70.00 | 32.0% | 0.93 | 0.0028 | -0.131 | 485 | 0 | 5.00 | 73 | 38.6% | -0.07 | 0.0029 | -0.139 | |||
| 57.00 | 65.30 | 31.3% | 0.91 | 0.0033 | -0.146 | 490 | 0 | 6.80 | 1 | 39.7% | -0.09 | 0.0033 | -0.154 | |||
| 54.10 | 59.70 | 32.5% | 0.90 | 0.0038 | -0.163 | 495 | 0 | 6.00 | 12 | 35.8% | -0.10 | 0.0038 | -0.170 | |||
| 49.00 | 54.80 | 1 | 30.1% | 0.88 | 0.0043 | -0.180 | 500 | 0.4000 | 3.60 | 14 | 47 | 32.6% | -0.12 | 0.0044 | -0.187 | |
| 45.00 | 51.50 | 5 | 32.4% | 0.86 | 0.0050 | -0.198 | 505 | 0.1000 | 8.40 | 1 | 34.7% | -0.14 | 0.0050 | -0.205 | ||
| 39.00 | 47.30 | 29.4% | 0.84 | 0.0056 | -0.217 | 510 | 1.10 | 7.90 | 13 | 32.7% | -0.16 | 0.0057 | -0.224 | |||
| 35.00 | 43.00 | 11 | 29.2% | 0.81 | 0.0064 | -0.236 | 515 | 1.45 | 6.40 | 4 | 28.4% | -0.19 | 0.0064 | -0.243 | ||
| 31.00 | 38.90 | 1 | 28.8% | 0.78 | 0.0071 | -0.255 | 520 | 1.00 | 9.50 | 1 | 29.0% | -0.22 | 0.0072 | -0.262 | ||
| 28.00 | 34.40 | 40 | 28.7% | 0.74 | 0.0078 | -0.273 | 525 | 5.40 | 9.70 | 2 | 31.2% | -0.26 | 0.0080 | -0.280 | ||
| 24.40 | 31.30 | 5 | 29.0% | 0.70 | 0.0086 | -0.289 | 530 | 5.10 | 11.60 | 1 | 1 | 29.6% | -0.30 | 0.0087 | -0.296 | |
| 20.00 | 26.80 | 3 | 26.7% | 0.66 | 0.0092 | -0.303 | 535 | 6.70 | 13.30 | 29.3% | -0.34 | 0.0094 | -0.310 | |||
| 17.00 | 25.20 | 3 | 28.1% | 0.61 | 0.0097 | -0.313 | 540 | 7.20 | 15.30 | 1 | 1 | 28.0% | -0.39 | 0.0099 | -0.320 | |
| 14.00 | 22.30 | 23 | 27.9% | 0.57 | 0.0101 | -0.319 | 545 | 10.00 | 17.40 | 28.4% | -0.44 | 0.0104 | -0.326 | |||
| 11.80 | 19.50 | 1 | 27.9% | 0.51 | 0.0104 | -0.321 | 550 | 12.80 | 19.60 | 3 | 28.4% | -0.49 | 0.0106 | -0.328 | ||
| 9.00 | 16.50 | 2 | 26.9% | 0.46 | 0.0104 | -0.318 | 555 | 15.60 | 22.20 | 1 | 28.4% | -0.55 | 0.0107 | -0.326 | ||
| 7.00 | 14.90 | 2 | 27.3% | 0.41 | 0.0102 | -0.310 | 560 | 18.00 | 25.10 | 4 | 27.8% | -0.60 | 0.0105 | -0.318 | ||
| 5.00 | 12.20 | 5 | 26.3% | 0.36 | 0.0098 | -0.298 | 565 | 21.50 | 28.30 | 28.0% | -0.65 | 0.0102 | -0.306 | |||
| 3.20 | 10.30 | 1 | 8 | 25.6% | 0.32 | 0.0093 | -0.282 | 570 | 24.90 | 31.60 | 1 | 27.8% | -0.70 | 0.0097 | -0.291 | |
| 2.55 | 7.60 | 1 | 24.8% | 0.27 | 0.0087 | -0.264 | 575 | 28.00 | 35.40 | 27.2% | -0.74 | 0.0091 | -0.273 | |||
| 1.20 | 6.60 | 2 | 24 | 24.5% | 0.23 | 0.0080 | -0.244 | 580 | 32.00 | 39.30 | 27.3% | -0.78 | 0.0084 | -0.253 | ||
| 0.8000 | 6.50 | 2 | 26.1% | 0.20 | 0.0073 | -0.224 | 585 | 36.00 | 43.50 | 27.4% | -0.82 | 0.0077 | -0.233 | |||
| 1.20 | 5.30 | 1 | 27.2% | 0.17 | 0.0065 | -0.203 | 590 | 40.00 | 48.40 | 27.9% | -0.85 | 0.0070 | -0.213 | |||
| 0.1000 | 6.70 | 2 | 29.8% | 0.14 | 0.0058 | -0.183 | 595 | 45.00 | 52.80 | 29.0% | -0.88 | 0.0064 | -0.195 | |||
| 0 | 6.30 | 1 | 31.0% | 0.12 | 0.0051 | -0.164 | 600 | 49.30 | 57.30 | 28.8% | -0.90 | 0.0057 | -0.180 | |||
| 0 | 7.50 | 34.8% | 0.10 | 0.0045 | -0.146 | 605 | 54.00 | 62.00 | 29.3% | -0.93 | 0.0051 | -0.165 | ||||
| 0 | 5.80 | 34.0% | 0.09 | 0.0039 | -0.130 | 610 | 58.60 | 66.80 | 29.4% | -0.94 | 0.0044 | -0.150 | ||||
| 0 | 6.50 | 37.1% | 0.07 | 0.0034 | -0.114 | 615 | 63.10 | 71.70 | 28.8% | -0.96 | 0.0042 | -0.136 | ||||
| 0 | 5.80 | 2 | 37.7% | 0.06 | 0.0029 | -0.101 | 620 | 68.00 | 76.60 | 29.1% | -0.97 | 0.0037 | -0.106 | |||
| 0 | 4.50 | 38.6% | 0.04 | 0.0022 | -0.078 | 630 | 78.00 | 86.60 | 32.0% | -0.99 | 0.0020 | -0.079 | ||||
| 0 | 5.40 | 16 | 43.8% | 0.03 | 0.0016 | -0.060 | 640 | 88.00 | 96.60 | 34.9% | -1.00 | 0.0004 | -0.072 | |||
| 0 | 5.30 | 7 | 46.8% | 0.02 | 0.0012 | -0.046 | 650 | 98.00 | 106.60 | 37.7% | -1.00 | 0.0000 | -0.072 | |||
| 0 | 5.30 | 49.9% | 0.02 | 0.0009 | -0.035 | 660 | 108.00 | 116.60 | 40.4% | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 5.30 | 52.9% | 0.01 | 0.0006 | -0.027 | 670 | 118.00 | 126.60 | 43.0% | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 5.20 | 55.6% | 0.01 | 0.0005 | -0.021 | 680 | 128.00 | 136.60 | 45.5% | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 6.90 | 62.4% | 0.01 | 0.0004 | -0.016 | 690 | 138.00 | 146.60 | 48.0% | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 6.90 | 65.3% | 0.00 | 0.0003 | -0.013 | 700 | 148.00 | 156.60 | 50.5% | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 6.90 | 68.1% | 0.00 | 0.0002 | -0.010 | 710 | 158.00 | 166.60 | 52.9% | -1.00 | 0.0000 | -0.072 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 25, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs