VRTX chaîne d'options Vertex Pharmaceuticals Incorporated
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 ±12.7% (478.66–618.36) · ATM IV 29.1% · P/C open interest 0.72
| 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 | |
| 268.00 | 276.60 | 2 | 57.2% | 0.99 | 0.0002 | 0.000 | 280 | 0 | 7.10 | 18 | 77.5% | -0.01 | 0.0002 | -0.023 | ||
| 258.20 | 266.80 | 3 | 49.9% | 0.99 | 0.0002 | 0.000 | 290 | 0 | 6.50 | 12 | 72.8% | -0.01 | 0.0002 | -0.024 | ||
| 248.40 | 257.00 | 29 | 53.5% | 0.99 | 0.0002 | 0.000 | 300 | 0 | 2.25 | 18 | 57.3% | -0.01 | 0.0002 | -0.026 | ||
| 238.60 | 247.20 | 4 | 51.5% | 0.98 | 0.0002 | 0.000 | 310 | 0 | 7.20 | 62 | 67.7% | -0.02 | 0.0002 | -0.028 | ||
| 228.90 | 237.40 | 7 | 50.1% | 0.98 | 0.0003 | 0.000 | 320 | 0 | 7.30 | 9 | 64.7% | -0.02 | 0.0003 | -0.031 | ||
| 219.10 | 227.70 | 1 | 48.5% | 0.98 | 0.0003 | -0.002 | 330 | 0 | 5.30 | 17 | 57.7% | -0.02 | 0.0003 | -0.033 | ||
| 209.40 | 217.40 | 9 | 45.0% | 0.98 | 0.0004 | -0.006 | 340 | 0 | 6.00 | 31 | 56.2% | -0.02 | 0.0004 | -0.036 | ||
| 199.70 | 207.60 | 109 | 43.5% | 0.97 | 0.0004 | -0.011 | 350 | 0 | 6.10 | 48 | 53.6% | -0.03 | 0.0004 | -0.039 | ||
| 190.00 | 197.90 | 2 | 42.2% | 0.97 | 0.0005 | -0.015 | 360 | 0 | 6.20 | 261 | 51.0% | -0.03 | 0.0005 | -0.043 | ||
| 180.30 | 188.30 | 1 | 41.1% | 0.97 | 0.0006 | -0.020 | 370 | 0 | 7.80 | 193 | 50.9% | -0.04 | 0.0006 | -0.046 | ||
| 170.70 | 178.90 | 6 | 40.5% | 0.96 | 0.0007 | -0.026 | 380 | 0 | 6.50 | 144 | 46.2% | -0.04 | 0.0007 | -0.050 | ||
| 161.20 | 169.00 | 4 | 38.9% | 0.95 | 0.0008 | -0.032 | 390 | 0 | 6.70 | 99 | 43.9% | -0.05 | 0.0008 | -0.055 | ||
| 151.70 | 159.70 | 54 | 38.2% | 0.95 | 0.0009 | -0.038 | 400 | 0 | 7.70 | 214 | 42.7% | -0.05 | 0.0009 | -0.060 | ||
| 142.20 | 149.40 | 27 | 35.7% | 0.94 | 0.0010 | -0.044 | 410 | 0.1500 | 8.40 | 22 | 41.2% | -0.06 | 0.0011 | -0.065 | ||
| 134.70 | 140.80 | 25 | 38.3% | 0.93 | 0.0012 | -0.051 | 420 | 0.8000 | 8.00 | 53 | 38.9% | -0.07 | 0.0012 | -0.071 | ||
| 125.40 | 131.50 | 13 | 37.0% | 0.92 | 0.0014 | -0.059 | 430 | 1.40 | 8.80 | 4 | 95 | 37.8% | -0.08 | 0.0014 | -0.077 | |
| 116.20 | 122.50 | 201 | 36.0% | 0.90 | 0.0016 | -0.067 | 440 | 0.4500 | 9.40 | 293 | 34.9% | -0.10 | 0.0016 | -0.084 | ||
| 105.30 | 113.70 | 42 | 33.4% | 0.89 | 0.0019 | -0.075 | 450 | 5.10 | 8.90 | 45 | 36.0% | -0.11 | 0.0019 | -0.091 | ||
| 97.00 | 104.90 | 97 | 33.0% | 0.87 | 0.0021 | -0.084 | 460 | 5.60 | 11.10 | 78 | 35.3% | -0.13 | 0.0022 | -0.099 | ||
| 88.00 | 96.50 | 73 | 32.1% | 0.85 | 0.0024 | -0.093 | 470 | 4.30 | 12.30 | 1 | 61 | 32.5% | -0.16 | 0.0025 | -0.107 | |
| 80.00 | 88.20 | 55 | 31.6% | 0.82 | 0.0027 | -0.102 | 480 | 5.50 | 11.50 | 1 | 98 | 29.9% | -0.18 | 0.0028 | -0.115 | |
| 72.00 | 80.10 | 1 | 165 | 31.0% | 0.80 | 0.0031 | -0.111 | 490 | 8.00 | 13.90 | 30 | 30.2% | -0.21 | 0.0031 | -0.123 | |
| 65.00 | 72.30 | 1 | 284 | 30.7% | 0.76 | 0.0034 | -0.120 | 500 | 10.00 | 16.70 | 262 | 29.8% | -0.24 | 0.0035 | -0.131 | |
| 51.00 | 57.90 | 99 | 29.7% | 0.69 | 0.0040 | -0.135 | 520 | 16.20 | 23.40 | 3 | 135 | 29.7% | -0.32 | 0.0042 | -0.145 | |
| 39.00 | 45.50 | 198 | 29.1% | 0.60 | 0.0045 | -0.146 | 540 | 25.70 | 29.50 | 18 | 29.1% | -0.41 | 0.0047 | -0.155 | ||
| 28.00 | 33.90 | 1 | 85 | 27.8% | 0.51 | 0.0048 | -0.150 | 560 | 34.00 | 39.30 | 23 | 28.1% | -0.51 | 0.0050 | -0.158 | |
| 20.00 | 27.80 | 97 | 28.5% | 0.42 | 0.0047 | -0.147 | 580 | 45.00 | 52.70 | 17 | 28.1% | -0.60 | 0.0051 | -0.155 | ||
| 13.10 | 19.70 | 1 | 432 | 27.5% | 0.33 | 0.0044 | -0.138 | 600 | 59.80 | 67.20 | 28.8% | -0.70 | 0.0048 | -0.146 | ||
| 8.40 | 16.50 | 47 | 28.3% | 0.26 | 0.0039 | -0.125 | 620 | 74.30 | 81.90 | 27.8% | -0.78 | 0.0044 | -0.133 | |||
| 4.60 | 13.10 | 91 | 28.4% | 0.20 | 0.0033 | -0.110 | 640 | 91.00 | 99.90 | 28.4% | -0.84 | 0.0039 | -0.117 | |||
| 2.65 | 11.00 | 63 | 29.4% | 0.16 | 0.0028 | -0.095 | 660 | 109.60 | 118.00 | 29.1% | -0.90 | 0.0034 | -0.100 | |||
| 0.7500 | 8.50 | 142 | 29.2% | 0.12 | 0.0023 | -0.082 | 680 | 128.40 | 137.00 | 29.5% | -0.94 | 0.0030 | -0.087 | |||
| 0 | 7.70 | 224 | 30.6% | 0.09 | 0.0019 | -0.069 | 700 | 148.00 | 156.60 | 30.6% | -0.98 | 0.0025 | -0.110 | |||
| 0 | 8.40 | 182 | 34.0% | 0.07 | 0.0015 | -0.058 | 720 | 168.00 | 176.60 | 33.3% | -0.99 | 0.0007 | -0.079 | |||
| 0 | 8.10 | 125 | 36.3% | 0.06 | 0.0012 | -0.049 | 740 | 188.20 | 196.60 | 36.6% | -1.00 | 0.0000 | -0.079 | |||
| 0 | 7.20 | 2 | 235 | 37.8% | 0.05 | 0.0010 | -0.041 | 760 | 208.20 | 216.60 | 39.1% | -1.00 | 0.0000 | -0.079 | ||
| 0.0500 | 2.60 | 1 | 33.1% | 0.04 | 0.0008 | -0.034 | 780 | 228.00 | 236.60 | 41.5% | -1.00 | 0.0000 | -0.079 | |||
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.