VRTX chaîne d'options Vertex Pharmaceuticals Incorporated
Cboe delayed options data · au 00:46 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±10.1% (460.44–563.84) · ATM IV 31.4% · P/C open interest 0.92
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 240.10 | 247.90 | 3 | 73.3% | 0.99 | 0.0001 | 0.000 | 260 | 0 | 4.90 | 2 | 95.8% | -0.01 | 0.0001 | -0.017 | ||
| 230.20 | 238.00 | 4 | 70.0% | 0.99 | 0.0001 | 0.000 | 270 | 0 | 4.90 | 3 | 91.1% | -0.01 | 0.0001 | -0.019 | ||
| 220.40 | 228.10 | 3 | 67.5% | 0.99 | 0.0002 | 0.000 | 280 | 0 | 4.90 | 18 | 86.5% | -0.01 | 0.0002 | -0.021 | ||
| 210.50 | 218.20 | 3 | 64.3% | 0.99 | 0.0002 | 0.000 | 290 | 0 | 4.90 | 12 | 82.0% | -0.01 | 0.0002 | -0.024 | ||
| 200.60 | 208.30 | 29 | 61.1% | 0.99 | 0.0002 | -0.000 | 300 | 0 | 2.25 | 18 | 67.4% | -0.01 | 0.0002 | -0.026 | ||
| 190.70 | 198.50 | 5 | 58.6% | 0.99 | 0.0003 | -0.005 | 310 | 0 | 4.90 | 62 | 73.5% | -0.01 | 0.0003 | -0.030 | ||
| 180.90 | 188.60 | 7 | 56.1% | 0.98 | 0.0003 | -0.010 | 320 | 0 | 4.90 | 9 | 69.4% | -0.01 | 0.0003 | -0.034 | ||
| 171.00 | 178.80 | 1 | 53.5% | 0.98 | 0.0004 | -0.015 | 330 | 0 | 4.90 | 17 | 65.5% | -0.02 | 0.0004 | -0.038 | ||
| 161.20 | 169.00 | 13 | 51.4% | 0.98 | 0.0005 | -0.022 | 340 | 0.0500 | 1.10 | 2 | 31 | 47.6% | -0.02 | 0.0005 | -0.043 | |
| 151.40 | 159.10 | 106 | 48.8% | 0.97 | 0.0006 | -0.028 | 350 | 0 | 4.90 | 48 | 57.8% | -0.03 | 0.0006 | -0.048 | ||
| 141.60 | 149.40 | 2 | 46.9% | 0.97 | 0.0007 | -0.036 | 360 | 0 | 4.90 | 261 | 54.2% | -0.03 | 0.0007 | -0.055 | ||
| 131.70 | 139.60 | 2 | 44.1% | 0.96 | 0.0009 | -0.045 | 370 | 0.0500 | 7.30 | 191 | 55.6% | -0.04 | 0.0009 | -0.062 | ||
| 122.20 | 129.90 | 6 | 42.8% | 0.95 | 0.0011 | -0.054 | 380 | 0.0500 | 6.20 | 144 | 49.8% | -0.05 | 0.0011 | -0.070 | ||
| 112.60 | 120.30 | 4 | 41.1% | 0.94 | 0.0013 | -0.065 | 390 | 0.0500 | 7.60 | 99 | 48.6% | -0.06 | 0.0013 | -0.080 | ||
| 103.00 | 110.80 | 52 | 39.4% | 0.93 | 0.0016 | -0.076 | 400 | 0.1000 | 7.30 | 227 | 44.5% | -0.07 | 0.0016 | -0.090 | ||
| 93.60 | 101.40 | 29 | 38.0% | 0.92 | 0.0019 | -0.089 | 410 | 0.0500 | 8.10 | 22 | 42.0% | -0.08 | 0.0019 | -0.102 | ||
| 84.40 | 92.20 | 25 | 36.8% | 0.90 | 0.0023 | -0.103 | 420 | 0.0500 | 8.40 | 46 | 38.7% | -0.10 | 0.0023 | -0.115 | ||
| 75.30 | 83.20 | 13 | 35.6% | 0.87 | 0.0027 | -0.118 | 430 | 0.8000 | 7.90 | 114 | 35.4% | -0.13 | 0.0028 | -0.129 | ||
| 67.20 | 74.40 | 201 | 35.1% | 0.85 | 0.0032 | -0.134 | 440 | 2.00 | 9.70 | 2 | 1,208 | 35.0% | -0.15 | 0.0033 | -0.144 | |
| 58.40 | 66.20 | 50 | 34.0% | 0.81 | 0.0038 | -0.150 | 450 | 3.70 | 10.20 | 1 | 60 | 33.3% | -0.19 | 0.0038 | -0.159 | |
| 50.60 | 58.40 | 3 | 100 | 33.5% | 0.77 | 0.0043 | -0.166 | 460 | 7.40 | 12.70 | 11 | 89 | 34.4% | -0.23 | 0.0044 | -0.174 |
| 43.70 | 51.10 | 67 | 33.4% | 0.73 | 0.0049 | -0.180 | 470 | 8.50 | 16.00 | 64 | 33.3% | -0.27 | 0.0050 | -0.187 | ||
| 36.10 | 44.40 | 53 | 32.5% | 0.68 | 0.0054 | -0.192 | 480 | 11.40 | 19.30 | 112 | 32.7% | -0.33 | 0.0055 | -0.199 | ||
| 30.30 | 35.50 | 174 | 30.6% | 0.62 | 0.0059 | -0.201 | 490 | 17.70 | 22.60 | 1,007 | 33.7% | -0.39 | 0.0060 | -0.207 | ||
| 24.30 | 32.00 | 292 | 31.4% | 0.56 | 0.0062 | -0.206 | 500 | 19.20 | 27.30 | 1 | 323 | 31.7% | -0.45 | 0.0063 | -0.212 | |
| 19.20 | 27.20 | 3 | 31.1% | 0.50 | 0.0063 | -0.207 | 510 | 25.00 | 32.00 | 1 | 31.7% | -0.51 | 0.0065 | -0.212 | ||
| 15.10 | 23.10 | 1 | 122 | 31.2% | 0.44 | 0.0063 | -0.203 | 520 | 29.80 | 38.00 | 165 | 31.1% | -0.57 | 0.0065 | -0.208 | |
| 11.00 | 16.00 | 2 | 3 | 28.5% | 0.38 | 0.0060 | -0.195 | 530 | 36.00 | 43.70 | 30.4% | -0.64 | 0.0063 | -0.200 | ||
| 10.20 | 12.50 | 1 | 440 | 29.6% | 0.32 | 0.0057 | -0.184 | 540 | 42.90 | 51.00 | 172 | 30.4% | -0.69 | 0.0060 | -0.189 | |
| 8.80 | 10.20 | 1 | 5 | 30.5% | 0.27 | 0.0053 | -0.171 | 550 | 50.60 | 58.40 | 30.3% | -0.75 | 0.0056 | -0.176 | ||
| 6.40 | 8.20 | 400 | 30.2% | 0.23 | 0.0048 | -0.156 | 560 | 58.90 | 65.80 | 33 | 29.9% | -0.79 | 0.0052 | -0.161 | ||
| 4.50 | 9.20 | 901 | 32.4% | 0.19 | 0.0042 | -0.140 | 570 | 67.40 | 74.80 | 30.4% | -0.84 | 0.0046 | -0.146 | |||
| 3.40 | 6.80 | 2 | 151 | 31.9% | 0.16 | 0.0037 | -0.125 | 580 | 76.40 | 84.20 | 10 | 31.2% | -0.87 | 0.0042 | -0.130 | |
| 2.65 | 5.40 | 1 | 32.0% | 0.13 | 0.0032 | -0.111 | 590 | 85.60 | 93.40 | 31.5% | -0.90 | 0.0037 | -0.116 | |||
| 1.95 | 4.30 | 15 | 474 | 32.1% | 0.11 | 0.0028 | -0.097 | 600 | 95.10 | 102.90 | 32.2% | -0.93 | 0.0033 | -0.102 | ||
| 0.0500 | 7.60 | 36.2% | 0.09 | 0.0024 | -0.085 | 610 | 104.80 | 112.60 | 33.1% | -0.95 | 0.0029 | -0.088 | ||||
| 0.0500 | 7.90 | 106 | 38.8% | 0.07 | 0.0020 | -0.074 | 620 | 114.60 | 122.40 | 34.2% | -0.97 | 0.0025 | -0.077 | |||
| 0.0500 | 7.80 | 1 | 40.8% | 0.06 | 0.0017 | -0.064 | 630 | 124.50 | 132.30 | 35.6% | -0.98 | 0.0023 | -0.067 | |||
| 0.0500 | 7.60 | 110 | 42.6% | 0.05 | 0.0015 | -0.055 | 640 | 134.50 | 142.20 | 37.1% | -0.99 | 0.0012 | -0.059 | |||
| 0.0500 | 6.10 | 64 | 44.2% | 0.03 | 0.0010 | -0.041 | 660 | 154.50 | 162.20 | 40.8% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 4.90 | 142 | 45.6% | 0.02 | 0.0007 | -0.030 | 680 | 174.50 | 182.20 | 44.3% | -1.00 | 0.0000 | -0.059 | |||
| 0.0500 | 7.40 | 224 | 53.6% | 0.02 | 0.0005 | -0.022 | 700 | 194.50 | 202.20 | 47.7% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 4.90 | 165 | 52.2% | 0.01 | 0.0004 | -0.017 | 720 | 214.50 | 222.20 | 51.0% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 2.55 | 126 | 49.2% | 0.01 | 0.0003 | -0.013 | 740 | 234.50 | 242.20 | 54.2% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 3.70 | 232 | 55.3% | 0.01 | 0.0002 | -0.009 | 760 | 254.50 | 262.20 | 57.2% | -1.00 | 0.0000 | -0.059 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Dec 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs