VRTX オプションチェーン Vertex Pharmaceuticals Incorporated
Cboe delayed options data · 基準日時： 09:39 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±7.2% (508.81–588.21) · ATM IV 27.9% · P/C オープンインタレスト —
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 270.00 | 278.50 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 8.60 | 138.0% | -0.00 | 0.0000 | -0.003 | |||||
| 265.00 | 274.00 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 8.60 | 134.9% | -0.00 | 0.0000 | -0.003 | |||||
| 260.00 | 268.60 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 8.60 | 131.8% | -0.00 | 0.0000 | -0.003 | |||||
| 255.00 | 263.60 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 8.60 | 128.8% | -0.00 | 0.0000 | -0.004 | |||||
| 250.00 | 258.60 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 8.60 | 125.9% | -0.00 | 0.0000 | -0.004 | |||||
| 245.10 | 253.70 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 7.60 | 119.7% | -0.00 | 0.0000 | -0.004 | |||||
| 240.10 | 248.70 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 6.80 | 114.2% | -0.00 | 0.0000 | -0.005 | |||||
| 235.10 | 243.70 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 6.20 | 109.4% | -0.00 | 0.0000 | -0.005 | |||||
| 230.20 | 239.00 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 6.90 | 109.2% | -0.00 | 0.0000 | -0.006 | |||||
| 225.20 | 233.80 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 5.40 | 101.3% | -0.00 | 0.0000 | -0.006 | |||||
| 220.20 | 228.80 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 6.90 | 104.0% | -0.00 | 0.0000 | -0.007 | |||||
| 215.30 | 224.30 | 1.00 | 0.0001 | 0.000 | 330 | 0 | 5.40 | 96.4% | -0.00 | 0.0001 | -0.007 | |||||
| 210.30 | 218.90 | 1.00 | 0.0001 | 0.000 | 335 | 0 | 8.70 | 104.1% | -0.00 | 0.0001 | -0.008 | |||||
| 205.30 | 213.90 | 1.00 | 0.0001 | 0.000 | 340 | 0 | 5.80 | 92.9% | -0.00 | 0.0001 | -0.009 | |||||
| 200.30 | 208.80 | 1.00 | 0.0001 | 0.000 | 345 | 0 | 6.90 | 94.0% | -0.00 | 0.0001 | -0.009 | |||||
| 195.40 | 204.00 | 1.00 | 0.0001 | 0.000 | 350 | 0 | 0.8500 | 63.7% | -0.00 | 0.0001 | -0.010 | |||||
| 190.40 | 199.00 | 1.00 | 0.0001 | 0.000 | 355 | 0 | 6.90 | 89.1% | -0.00 | 0.0001 | -0.011 | |||||
| 185.50 | 193.90 | 1.00 | 0.0001 | 0.000 | 360 | 0 | 5.50 | 82.6% | -0.00 | 0.0001 | -0.012 | |||||
| 180.50 | 189.10 | 1.00 | 0.0001 | 0.000 | 365 | 0 | 5.30 | 79.8% | -0.00 | 0.0001 | -0.013 | |||||
| 175.50 | 184.10 | 1.00 | 0.0002 | 0.000 | 370 | 0 | 5.50 | 78.2% | -0.00 | 0.0002 | -0.015 | |||||
| 170.60 | 179.60 | 39.7% | 1.00 | 0.0002 | 0.000 | 375 | 0 | 6.90 | 79.9% | -0.01 | 0.0002 | -0.016 | ||||
| 165.60 | 174.20 | 0.99 | 0.0002 | -0.001 | 380 | 0 | 5.30 | 73.2% | -0.01 | 0.0002 | -0.018 | |||||
| 160.60 | 169.20 | 0.99 | 0.0002 | -0.003 | 385 | 0 | 6.90 | 75.4% | -0.01 | 0.0002 | -0.020 | |||||
| 155.70 | 164.30 | 0.99 | 0.0003 | -0.006 | 390 | 0 | 6.10 | 71.1% | -0.01 | 0.0003 | -0.021 | |||||
| 150.70 | 159.30 | 0.99 | 0.0003 | -0.008 | 395 | 0 | 5.30 | 66.9% | -0.01 | 0.0003 | -0.024 | |||||
| 146.00 | 154.40 | 0.99 | 0.0003 | -0.011 | 400 | 0 | 3.00 | 57.6% | -0.01 | 0.0004 | -0.026 | |||||
| 141.00 | 149.40 | 0.99 | 0.0004 | -0.014 | 405 | 0 | 5.70 | 63.7% | -0.01 | 0.0004 | -0.029 | |||||
| 136.00 | 144.50 | 0.99 | 0.0004 | -0.018 | 410 | 0 | 7.00 | 64.7% | -0.01 | 0.0004 | -0.032 | |||||
| 131.00 | 139.60 | 0.99 | 0.0005 | -0.022 | 415 | 0 | 7.00 | 62.6% | -0.02 | 0.0005 | -0.035 | |||||
| 126.10 | 135.20 | 38.6% | 0.98 | 0.0006 | -0.026 | 420 | 0 | 5.40 | 56.9% | -0.02 | 0.0006 | -0.039 | ||||
| 121.20 | 129.70 | 31.4% | 0.98 | 0.0007 | -0.030 | 425 | 0 | 5.80 | 55.8% | -0.02 | 0.0007 | -0.043 | ||||
| 116.20 | 124.80 | 31.1% | 0.98 | 0.0008 | -0.035 | 430 | 0 | 5.90 | 54.0% | -0.02 | 0.0008 | -0.048 | ||||
| 111.40 | 119.90 | 32.9% | 0.98 | 0.0009 | -0.041 | 435 | 0 | 7.10 | 54.5% | -0.03 | 0.0009 | -0.052 | ||||
| 106.50 | 114.90 | 31.9% | 0.97 | 0.0010 | -0.047 | 440 | 0 | 6.00 | 50.2% | -0.03 | 0.0010 | -0.058 | ||||
| 101.60 | 110.20 | 33.0% | 0.97 | 0.0011 | -0.053 | 445 | 0 | 7.30 | 50.8% | -0.03 | 0.0012 | -0.064 | ||||
| 97.00 | 105.20 | 33.3% | 0.96 | 0.0013 | -0.060 | 450 | 0 | 7.30 | 48.7% | -0.04 | 0.0013 | -0.071 | ||||
| 92.00 | 100.40 | 32.4% | 0.96 | 0.0015 | -0.068 | 455 | 0 | 7.40 | 46.9% | -0.05 | 0.0015 | -0.078 | ||||
| 87.20 | 95.80 | 32.9% | 0.95 | 0.0017 | -0.076 | 460 | 0 | 5.80 | 100 | 42.0% | -0.05 | 0.0017 | -0.086 | |||
| 82.50 | 91.00 | 32.6% | 0.94 | 0.0019 | -0.085 | 465 | 0 | 7.60 | 43.1% | -0.06 | 0.0019 | -0.095 | ||||
| 78.00 | 86.30 | 32.8% | 0.93 | 0.0022 | -0.095 | 470 | 0 | 6.40 | 39.2% | -0.07 | 0.0022 | -0.104 | ||||
| 73.10 | 81.60 | 31.9% | 0.92 | 0.0025 | -0.105 | 475 | 0 | 7.20 | 38.5% | -0.08 | 0.0025 | -0.114 | ||||
| 68.40 | 77.00 | 31.4% | 0.91 | 0.0028 | -0.117 | 480 | 0 | 6.70 | 35.7% | -0.09 | 0.0028 | -0.125 | ||||
| 64.00 | 72.40 | 31.2% | 0.90 | 0.0031 | -0.128 | 485 | 0 | 7.80 | 35.3% | -0.10 | 0.0032 | -0.136 | ||||
| 59.10 | 67.70 | 29.9% | 0.88 | 0.0035 | -0.141 | 490 | 0 | 8.50 | 34.2% | -0.12 | 0.0035 | -0.148 | ||||
| 55.00 | 63.30 | 30.1% | 0.86 | 0.0039 | -0.153 | 495 | 0.3500 | 7.60 | 27.2% | -0.14 | 0.0040 | -0.161 | ||||
| 52.40 | 58.80 | 31.6% | 0.85 | 0.0043 | -0.167 | 500 | 1.30 | 8.60 | 31.7% | -0.16 | 0.0044 | -0.174 | ||||
| 47.00 | 54.70 | 1 | 30.0% | 0.82 | 0.0048 | -0.180 | 505 | 1.25 | 9.30 | 30.3% | -0.18 | 0.0048 | -0.187 | |||
| 43.00 | 50.70 | 29.8% | 0.80 | 0.0052 | -0.193 | 510 | 2.45 | 10.40 | 30.4% | -0.20 | 0.0053 | -0.200 | ||||
| 39.00 | 46.80 | 29.5% | 0.77 | 0.0057 | -0.205 | 515 | 3.60 | 10.80 | 29.5% | -0.23 | 0.0058 | -0.213 | ||||
| 35.00 | 43.00 | 29.0% | 0.74 | 0.0062 | -0.218 | 520 | 5.00 | 12.50 | 29.9% | -0.26 | 0.0063 | -0.225 | ||||
| 31.00 | 39.50 | 28.6% | 0.71 | 0.0066 | -0.229 | 525 | 6.30 | 13.70 | 29.4% | -0.29 | 0.0067 | -0.236 | ||||
| 28.00 | 36.10 | 28.7% | 0.68 | 0.0070 | -0.238 | 530 | 8.10 | 13.90 | 2 | 28.2% | -0.33 | 0.0072 | -0.245 | |||
| 25.00 | 32.80 | 28.7% | 0.64 | 0.0074 | -0.247 | 535 | 9.50 | 16.90 | 28.7% | -0.36 | 0.0076 | -0.254 | ||||
| 22.00 | 29.70 | 28.5% | 0.60 | 0.0077 | -0.253 | 540 | 11.00 | 16.90 | 3 | 26.8% | -0.40 | 0.0079 | -0.260 | |||
| 19.00 | 26.70 | 28.1% | 0.57 | 0.0079 | -0.257 | 545 | 13.70 | 20.90 | 28.3% | -0.44 | 0.0081 | -0.264 | ||||
| 16.00 | 23.80 | 27.5% | 0.53 | 0.0080 | -0.258 | 550 | 16.00 | 23.60 | 28.3% | -0.48 | 0.0083 | -0.266 | ||||
| 14.00 | 21.10 | 27.5% | 0.49 | 0.0081 | -0.258 | 555 | 18.00 | 25.80 | 2 | 27.5% | -0.52 | 0.0084 | -0.266 | |||
| 11.00 | 18.80 | 26.8% | 0.45 | 0.0081 | -0.254 | 560 | 21.00 | 28.70 | 10 | 27.6% | -0.57 | 0.0084 | -0.263 | |||
| 9.90 | 17.30 | 27.7% | 0.41 | 0.0079 | -0.249 | 565 | 24.60 | 31.70 | 27.9% | -0.61 | 0.0083 | -0.258 | ||||
| 7.80 | 15.60 | 27.5% | 0.37 | 0.0077 | -0.241 | 570 | 27.10 | 35.00 | 27.3% | -0.65 | 0.0081 | -0.250 | ||||
| 6.10 | 13.90 | 27.3% | 0.33 | 0.0074 | -0.232 | 575 | 31.00 | 39.60 | 28.5% | -0.69 | 0.0078 | -0.241 | ||||
| 4.70 | 12.70 | 27.5% | 0.30 | 0.0071 | -0.221 | 580 | 34.70 | 42.10 | 27.7% | -0.72 | 0.0075 | -0.231 | ||||
| 3.60 | 10.80 | 27.0% | 0.27 | 0.0067 | -0.209 | 585 | 38.00 | 46.80 | 28.0% | -0.76 | 0.0071 | -0.219 | ||||
| 2.80 | 9.90 | 27.5% | 0.24 | 0.0063 | -0.196 | 590 | 42.00 | 50.90 | 28.2% | -0.79 | 0.0067 | -0.206 | ||||
| 1.35 | 9.50 | 27.6% | 0.21 | 0.0058 | -0.183 | 595 | 46.00 | 55.00 | 28.1% | -0.82 | 0.0063 | -0.193 | ||||
| 0.8500 | 9.00 | 28.3% | 0.18 | 0.0054 | -0.170 | 600 | 50.80 | 59.30 | 28.9% | -0.84 | 0.0059 | -0.179 | ||||
| 0.3000 | 8.70 | 29.1% | 0.16 | 0.0049 | -0.156 | 605 | 55.00 | 62.20 | 26.7% | -0.87 | 0.0055 | -0.165 | ||||
| 0 | 8.50 | 1 | 30.1% | 0.14 | 0.0045 | -0.143 | 610 | 59.50 | 67.70 | 28.2% | -0.89 | 0.0051 | -0.155 | |||
| 0 | 5.90 | 1 | 28.3% | 0.12 | 0.0041 | -0.130 | 615 | 64.40 | 72.20 | 28.7% | -0.91 | 0.0048 | -0.145 | |||
| 0 | 3.90 | 26.7% | 0.11 | 0.0037 | -0.118 | 620 | 69.10 | 76.20 | 27.4% | -0.93 | 0.0044 | -0.137 | ||||
| 0 | 9.10 | 36.9% | 0.08 | 0.0029 | -0.097 | 630 | 78.10 | 86.70 | 28.4% | -0.96 | 0.0038 | -0.121 | ||||
| 0 | 6.50 | 36.2% | 0.06 | 0.0023 | -0.078 | 640 | 88.00 | 96.60 | 29.8% | -0.99 | 0.0023 | -0.094 | ||||
| 0 | 7.20 | 39.9% | 0.04 | 0.0018 | -0.062 | 650 | 98.00 | 106.60 | 32.1% | -1.00 | 0.0008 | -0.066 | ||||
| 0 | 5.60 | 39.9% | 0.03 | 0.0014 | -0.049 | 660 | 108.00 | 116.60 | 34.3% | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 5.90 | 42.9% | 0.02 | 0.0011 | -0.039 | 670 | 118.00 | 126.60 | 36.5% | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 3.20 | 39.6% | 0.02 | 0.0008 | -0.031 | 680 | 128.00 | 136.60 | 38.7% | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 5.80 | 47.3% | 0.01 | 0.0006 | -0.024 | 690 | 138.00 | 146.60 | 40.8% | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.60 | 47.1% | 0.01 | 0.0005 | -0.019 | 700 | 148.00 | 156.60 | 42.8% | -1.00 | 0.0000 | -0.066 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Oct 09, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット