VRTX option chain Vertex Pharmaceuticals Incorporated
Cboe delayed options data · के अनुसार 12:42 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 ±7.9% (462.15–541.85) · ATM IV 36.0% · P/C ओपन इंटरेस्ट 1.62
| 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 | |
| 216.40 | 225.00 | 89.5% | 0.99 | 0.0002 | -0.067 | 280 | 0 | 4.90 | 125.1% | -0.01 | 0.0002 | -0.067 | ||||
| 206.40 | 215.00 | 83.1% | 0.99 | 0.0002 | -0.071 | 290 | 0 | 4.90 | 118.6% | -0.01 | 0.0002 | -0.071 | ||||
| 196.50 | 205.00 | 82.3% | 0.99 | 0.0003 | -0.076 | 300 | 0 | 4.90 | 112.2% | -0.01 | 0.0003 | -0.076 | ||||
| 186.60 | 195.00 | 80.5% | 0.98 | 0.0003 | -0.081 | 310 | 0 | 4.90 | 106.1% | -0.02 | 0.0003 | -0.081 | ||||
| 176.60 | 185.30 | 73.7% | 0.98 | 0.0004 | -0.087 | 320 | 0 | 4.90 | 100.1% | -0.02 | 0.0004 | -0.087 | ||||
| 166.70 | 175.40 | 70.6% | 0.98 | 0.0005 | -0.093 | 330 | 0 | 4.90 | 94.3% | -0.02 | 0.0005 | -0.093 | ||||
| 156.80 | 166.00 | 68.3% | 0.98 | 0.0006 | -0.100 | 340 | 0 | 4.90 | 88.7% | -0.02 | 0.0006 | -0.100 | ||||
| 146.80 | 155.50 | 62.3% | 0.97 | 0.0006 | -0.108 | 350 | 0 | 4.90 | 83.2% | -0.03 | 0.0006 | -0.108 | ||||
| 136.90 | 145.60 | 59.1% | 0.97 | 0.0008 | -0.117 | 360 | 0 | 4.90 | 77.8% | -0.03 | 0.0008 | -0.117 | ||||
| 127.00 | 135.70 | 55.8% | 0.96 | 0.0009 | -0.127 | 370 | 0 | 4.90 | 72.5% | -0.04 | 0.0009 | -0.127 | ||||
| 117.10 | 125.80 | 52.4% | 0.96 | 0.0011 | -0.137 | 380 | 0 | 4.90 | 1 | 67.3% | -0.04 | 0.0011 | -0.138 | |||
| 107.20 | 115.90 | 48.9% | 0.95 | 0.0013 | -0.150 | 390 | 0 | 3.20 | 56.6% | -0.05 | 0.0013 | -0.150 | ||||
| 97.50 | 105.80 | 45.4% | 0.94 | 0.0016 | -0.163 | 400 | 0 | 4.90 | 57.1% | -0.06 | 0.0016 | -0.164 | ||||
| 87.70 | 96.30 | 43.9% | 0.93 | 0.0019 | -0.179 | 410 | 0 | 4.90 | 52.2% | -0.07 | 0.0019 | -0.180 | ||||
| 78.10 | 86.60 | 41.7% | 0.91 | 0.0023 | -0.196 | 420 | 0 | 4.90 | 47.2% | -0.09 | 0.0024 | -0.197 | ||||
| 68.70 | 77.00 | 39.7% | 0.89 | 0.0028 | -0.215 | 430 | 0.0500 | 7.70 | 48.2% | -0.11 | 0.0029 | -0.216 | ||||
| 59.40 | 68.10 | 38.8% | 0.87 | 0.0035 | -0.236 | 440 | 0 | 4.90 | 1 | 37.5% | -0.13 | 0.0035 | -0.237 | |||
| 50.70 | 59.40 | 38.2% | 0.83 | 0.0042 | -0.259 | 450 | 1.20 | 8.60 | 6 | 40.8% | -0.17 | 0.0042 | -0.260 | |||
| 46.50 | 55.20 | 37.8% | 0.82 | 0.0046 | -0.270 | 455 | 1.45 | 7.80 | 1 | 4 | 37.2% | -0.19 | 0.0047 | -0.272 | ||
| 42.70 | 50.90 | 37.6% | 0.79 | 0.0051 | -0.282 | 460 | 2.45 | 9.90 | 5 | 2 | 38.6% | -0.21 | 0.0051 | -0.284 | ||
| 38.80 | 46.90 | 37.2% | 0.77 | 0.0056 | -0.293 | 465 | 2.75 | 10.30 | 1 | 36.5% | -0.23 | 0.0056 | -0.296 | |||
| 35.00 | 43.70 | 37.6% | 0.74 | 0.0060 | -0.304 | 470 | 3.90 | 12.40 | 2 | 37.2% | -0.26 | 0.0061 | -0.307 | |||
| 31.50 | 39.60 | 36.9% | 0.71 | 0.0065 | -0.315 | 475 | 5.40 | 13.80 | 4 | 37.1% | -0.29 | 0.0066 | -0.318 | |||
| 28.20 | 36.40 | 37.0% | 0.68 | 0.0070 | -0.325 | 480 | 7.20 | 15.20 | 3 | 36.9% | -0.32 | 0.0070 | -0.328 | |||
| 25.00 | 32.90 | 36.5% | 0.65 | 0.0074 | -0.333 | 485 | 8.80 | 17.20 | 1 | 5 | 36.7% | -0.36 | 0.0075 | -0.336 | ||
| 22.10 | 30.00 | 36.6% | 0.61 | 0.0078 | -0.339 | 490 | 11.30 | 19.20 | 1 | 33 | 37.1% | -0.39 | 0.0078 | -0.343 | ||
| 19.10 | 26.70 | 10 | 10 | 35.8% | 0.57 | 0.0080 | -0.343 | 495 | 13.00 | 21.30 | 1 | 32 | 36.4% | -0.43 | 0.0081 | -0.347 |
| 17.00 | 23.40 | 9 | 35.5% | 0.53 | 0.0082 | -0.344 | 500 | 17.80 | 21.50 | 40 | 85 | 36.4% | -0.47 | 0.0083 | -0.349 | |
| 14.10 | 19.30 | 33.4% | 0.49 | 0.0083 | -0.344 | 505 | 18.30 | 26.20 | 16 | 36.3% | -0.52 | 0.0084 | -0.349 | |||
| 12.50 | 19.70 | 10 | 13 | 36.2% | 0.45 | 0.0082 | -0.340 | 510 | 21.30 | 27.20 | 18 | 50 | 34.7% | -0.56 | 0.0084 | -0.346 |
| 10.20 | 14.90 | 20 | 11 | 33.2% | 0.41 | 0.0080 | -0.335 | 515 | 24.20 | 31.80 | 4 | 36.0% | -0.60 | 0.0082 | -0.341 | |
| 8.70 | 13.00 | 2 | 33.3% | 0.37 | 0.0078 | -0.327 | 520 | 27.40 | 33.80 | 6 | 34.8% | -0.64 | 0.0080 | -0.334 | ||
| 6.10 | 12.80 | 3 | 33.6% | 0.34 | 0.0075 | -0.317 | 525 | 29.80 | 38.20 | 2 | 34.7% | -0.67 | 0.0076 | -0.325 | ||
| 6.30 | 9.50 | 1 | 24 | 33.2% | 0.30 | 0.0071 | -0.306 | 530 | 33.30 | 41.70 | 34.4% | -0.70 | 0.0073 | -0.314 | ||
| 3.00 | 10.00 | 10 | 32.8% | 0.27 | 0.0067 | -0.295 | 535 | 37.10 | 45.50 | 34.4% | -0.74 | 0.0069 | -0.303 | |||
| 1.85 | 10.20 | 1 | 6 | 34.1% | 0.25 | 0.0062 | -0.282 | 540 | 41.00 | 49.40 | 34.3% | -0.76 | 0.0064 | -0.291 | ||
| 0.9000 | 9.30 | 41 | 34.2% | 0.22 | 0.0058 | -0.270 | 545 | 45.10 | 53.50 | 34.3% | -0.79 | 0.0060 | -0.279 | |||
| 1.40 | 8.90 | 5 | 15 | 36.5% | 0.20 | 0.0054 | -0.257 | 550 | 49.10 | 57.80 | 34.1% | -0.81 | 0.0056 | -0.267 | ||
| 1.00 | 8.60 | 14 | 37.7% | 0.18 | 0.0050 | -0.245 | 555 | 53.70 | 62.10 | 34.4% | -0.83 | 0.0052 | -0.255 | |||
| 0.0500 | 8.30 | 38.0% | 0.16 | 0.0046 | -0.232 | 560 | 58.00 | 66.70 | 34.4% | -0.85 | 0.0048 | -0.243 | ||||
| 0.0500 | 8.10 | 39.7% | 0.15 | 0.0042 | -0.221 | 565 | 62.60 | 71.20 | 34.5% | -0.86 | 0.0045 | -0.231 | ||||
| 0 | 4.90 | 1 | 35.9% | 0.13 | 0.0039 | -0.209 | 570 | 67.20 | 75.90 | 34.6% | -0.88 | 0.0041 | -0.220 | |||
| 0.0500 | 7.70 | 42.8% | 0.12 | 0.0036 | -0.198 | 575 | 71.90 | 80.60 | 34.7% | -0.89 | 0.0038 | -0.210 | ||||
| 0.0500 | 4.90 | 39.5% | 0.11 | 0.0033 | -0.188 | 580 | 76.70 | 85.40 | 35.0% | -0.90 | 0.0035 | -0.200 | ||||
| 0 | 4.90 | 41.0% | 0.10 | 0.0031 | -0.177 | 585 | 81.70 | 90.00 | 35.0% | -0.91 | 0.0032 | -0.190 | ||||
| 0 | 4.90 | 42.7% | 0.09 | 0.0028 | -0.168 | 590 | 86.30 | 94.90 | 33.7% | -0.92 | 0.0030 | -0.180 | ||||
| 0 | 4.90 | 44.3% | 0.08 | 0.0026 | -0.159 | 595 | 91.00 | 99.90 | 33.2% | -0.93 | 0.0028 | -0.171 | ||||
| 0 | 4.90 | 45.9% | 0.08 | 0.0024 | -0.150 | 600 | 96.20 | 104.90 | 35.6% | -0.94 | 0.0026 | -0.163 | ||||
| 0 | 4.90 | 48.9% | 0.06 | 0.0020 | -0.135 | 610 | 106.00 | 114.80 | 31.9% | -0.95 | 0.0022 | -0.146 | ||||
| 0 | 4.90 | 51.9% | 0.05 | 0.0017 | -0.121 | 620 | 116.00 | 124.80 | 34.1% | -0.96 | 0.0018 | -0.130 | ||||
| 0 | 4.90 | 54.8% | 0.05 | 0.0015 | -0.109 | 630 | 126.00 | 134.80 | 36.2% | -0.97 | 0.0015 | -0.115 | ||||
| 0 | 4.90 | 57.6% | 0.04 | 0.0013 | -0.098 | 640 | 136.00 | 144.80 | 38.3% | -0.98 | 0.0013 | -0.099 | ||||
| 0 | 4.90 | 60.4% | 0.03 | 0.0011 | -0.088 | 650 | 146.00 | 154.80 | 40.4% | -0.98 | 0.0011 | -0.086 | ||||
| 0 | 4.90 | 63.0% | 0.03 | 0.0010 | -0.080 | 660 | 156.00 | 164.80 | 42.4% | -0.99 | 0.0009 | -0.072 | ||||
| 0 | 4.90 | 65.6% | 0.03 | 0.0008 | -0.072 | 670 | 166.00 | 174.80 | 44.4% | -0.99 | 0.0007 | -0.060 | ||||
| 0 | 4.90 | 68.2% | 0.02 | 0.0007 | -0.065 | 680 | 176.00 | 184.80 | 46.3% | -0.99 | 0.0006 | -0.049 | ||||
| 0 | 4.90 | 70.7% | 0.02 | 0.0006 | -0.059 | 690 | 186.00 | 194.80 | 48.2% | -0.99 | 0.0005 | -0.039 | ||||
| 0 | 4.90 | 73.1% | 0.02 | 0.0006 | -0.053 | 700 | 196.00 | 204.80 | 50.0% | -0.99 | 0.0004 | -0.031 | ||||
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।
वोलैटिलिटी स्माइल — Nov 13, 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