VRTX chaîne d'options Vertex Pharmaceuticals Incorporated
Cboe delayed options data · au 15:45 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 ±10.5% (456.68–564.27) · ATM IV 32.7% · 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 | |
| 247.90 | 257.00 | 3 | 75.7% | 0.99 | 0.0001 | 0.000 | 260 | 0 | 4.90 | 2 | 98.3% | -0.01 | 0.0001 | -0.028 | ||
| 238.00 | 247.00 | 4 | 71.3% | 0.99 | 0.0002 | 0.000 | 270 | 0 | 4.90 | 3 | 93.5% | -0.01 | 0.0002 | -0.030 | ||
| 228.20 | 237.00 | 3 | 68.1% | 0.99 | 0.0002 | -0.003 | 280 | 0 | 4.90 | 18 | 88.9% | -0.01 | 0.0002 | -0.033 | ||
| 218.30 | 227.00 | 3 | 64.0% | 0.99 | 0.0002 | -0.007 | 290 | 0 | 4.90 | 12 | 84.4% | -0.01 | 0.0002 | -0.035 | ||
| 208.40 | 217.00 | 29 | 60.1% | 0.99 | 0.0003 | -0.011 | 300 | 0 | 2.25 | 18 | 69.6% | -0.01 | 0.0003 | -0.039 | ||
| 198.50 | 207.00 | 5 | 56.2% | 0.98 | 0.0003 | -0.016 | 310 | 0 | 4.90 | 62 | 75.9% | -0.02 | 0.0003 | -0.042 | ||
| 188.70 | 198.00 | 7 | 60.1% | 0.98 | 0.0004 | -0.021 | 320 | 0 | 4.90 | 9 | 71.8% | -0.02 | 0.0004 | -0.046 | ||
| 178.80 | 188.00 | 1 | 56.4% | 0.98 | 0.0004 | -0.027 | 330 | 0 | 4.90 | 17 | 67.9% | -0.02 | 0.0004 | -0.051 | ||
| 169.00 | 178.00 | 13 | 53.3% | 0.97 | 0.0005 | -0.033 | 340 | 0 | 4.90 | 32 | 64.0% | -0.03 | 0.0005 | -0.056 | ||
| 160.10 | 167.80 | 106 | 53.1% | 0.97 | 0.0006 | -0.040 | 350 | 0 | 4.90 | 48 | 60.2% | -0.03 | 0.0006 | -0.061 | ||
| 149.90 | 158.00 | 2 | 49.2% | 0.96 | 0.0007 | -0.047 | 360 | 0 | 4.90 | 261 | 56.5% | -0.03 | 0.0007 | -0.067 | ||
| 139.60 | 148.00 | 2 | 44.3% | 0.96 | 0.0009 | -0.055 | 370 | 0 | 4.90 | 191 | 52.9% | -0.04 | 0.0009 | -0.074 | ||
| 129.80 | 138.50 | 6 | 43.1% | 0.95 | 0.0010 | -0.064 | 380 | 0.0500 | 7.40 | 144 | 54.5% | -0.05 | 0.0010 | -0.082 | ||
| 120.20 | 129.00 | 4 | 42.1% | 0.94 | 0.0012 | -0.074 | 390 | 0.0500 | 7.50 | 99 | 51.0% | -0.06 | 0.0012 | -0.090 | ||
| 110.70 | 119.00 | 52 | 39.7% | 0.93 | 0.0014 | -0.085 | 400 | 0.0500 | 7.30 | 227 | 47.0% | -0.07 | 0.0014 | -0.100 | ||
| 101.60 | 109.90 | 29 | 39.8% | 0.92 | 0.0017 | -0.096 | 410 | 0.0500 | 7.90 | 22 | 44.3% | -0.08 | 0.0017 | -0.110 | ||
| 91.80 | 100.50 | 25 | 37.6% | 0.90 | 0.0020 | -0.109 | 420 | 0.0500 | 8.20 | 46 | 41.1% | -0.10 | 0.0020 | -0.122 | ||
| 83.40 | 91.40 | 13 | 37.5% | 0.88 | 0.0024 | -0.122 | 430 | 0.0500 | 8.50 | 114 | 37.9% | -0.12 | 0.0024 | -0.134 | ||
| 75.80 | 82.60 | 201 | 38.0% | 0.86 | 0.0028 | -0.136 | 440 | 1.80 | 8.00 | 1,208 | 35.8% | -0.14 | 0.0028 | -0.147 | ||
| 68.20 | 74.00 | 50 | 37.8% | 0.83 | 0.0033 | -0.151 | 450 | 2.90 | 9.70 | 1 | 61 | 35.0% | -0.17 | 0.0033 | -0.161 | |
| 60.00 | 65.40 | 97 | 36.4% | 0.80 | 0.0038 | -0.166 | 460 | 4.80 | 11.70 | 1 | 94 | 34.7% | -0.20 | 0.0039 | -0.175 | |
| 52.20 | 58.00 | 67 | 35.8% | 0.76 | 0.0043 | -0.180 | 470 | 6.20 | 14.00 | 64 | 33.5% | -0.24 | 0.0044 | -0.188 | ||
| 45.00 | 51.00 | 53 | 35.4% | 0.71 | 0.0049 | -0.193 | 480 | 12.40 | 14.00 | 112 | 33.6% | -0.29 | 0.0050 | -0.201 | ||
| 38.20 | 44.00 | 174 | 34.5% | 0.66 | 0.0054 | -0.204 | 490 | 15.70 | 17.10 | 1 | 1,007 | 33.0% | -0.34 | 0.0055 | -0.211 | |
| 32.00 | 38.00 | 1 | 292 | 34.1% | 0.61 | 0.0058 | -0.211 | 500 | 18.70 | 23.10 | 324 | 33.4% | -0.40 | 0.0059 | -0.218 | |
| 26.20 | 33.00 | 3 | 33.8% | 0.55 | 0.0060 | -0.215 | 510 | 20.90 | 27.50 | 1 | 31.6% | -0.46 | 0.0062 | -0.222 | ||
| 21.30 | 24.30 | 122 | 31.2% | 0.49 | 0.0061 | -0.215 | 520 | 27.60 | 33.60 | 1 | 165 | 32.9% | -0.52 | 0.0063 | -0.221 | |
| 17.90 | 20.10 | 1 | 4 | 31.5% | 0.43 | 0.0061 | -0.211 | 530 | 31.50 | 38.00 | 30.6% | -0.58 | 0.0063 | -0.217 | ||
| 14.60 | 16.10 | 441 | 31.3% | 0.37 | 0.0059 | -0.203 | 540 | 37.80 | 44.00 | 172 | 30.0% | -0.64 | 0.0061 | -0.209 | ||
| 10.90 | 15.70 | 6 | 32.5% | 0.32 | 0.0055 | -0.193 | 550 | 44.70 | 52.80 | 31.0% | -0.70 | 0.0058 | -0.198 | |||
| 9.70 | 10.70 | 400 | 31.7% | 0.27 | 0.0051 | -0.180 | 560 | 52.10 | 60.00 | 33 | 30.4% | -0.75 | 0.0054 | -0.185 | ||
| 6.00 | 10.60 | 2 | 901 | 32.0% | 0.23 | 0.0046 | -0.166 | 570 | 60.40 | 66.80 | 29.4% | -0.79 | 0.0050 | -0.172 | ||
| 5.90 | 6.70 | 3 | 152 | 31.6% | 0.19 | 0.0041 | -0.151 | 580 | 69.00 | 76.60 | 10 | 30.6% | -0.83 | 0.0045 | -0.157 | |
| 1.20 | 9.40 | 1 | 32.4% | 0.16 | 0.0037 | -0.137 | 590 | 77.90 | 85.40 | 30.5% | -0.86 | 0.0041 | -0.142 | |||
| 1.80 | 8.70 | 473 | 34.8% | 0.14 | 0.0032 | -0.123 | 600 | 86.50 | 95.80 | 31.5% | -0.89 | 0.0036 | -0.129 | |||
| 1.30 | 8.30 | 36.3% | 0.12 | 0.0028 | -0.110 | 610 | 96.40 | 105.30 | 32.9% | -0.92 | 0.0033 | -0.116 | ||||
| 0.0500 | 6.80 | 106 | 35.2% | 0.10 | 0.0024 | -0.099 | 620 | 105.60 | 114.90 | 32.3% | -0.94 | 0.0029 | -0.104 | |||
| 0.0500 | 8.00 | 1 | 38.9% | 0.08 | 0.0021 | -0.088 | 630 | 115.80 | 124.00 | 31.0% | -0.96 | 0.0027 | -0.099 | |||
| 0.0500 | 7.90 | 110 | 40.9% | 0.07 | 0.0018 | -0.078 | 640 | 125.80 | 134.50 | 35.8% | -0.97 | 0.0023 | -0.079 | |||
| 0.4000 | 3.80 | 37.0% | 0.06 | 0.0016 | -0.069 | 650 | 135.70 | 143.40 | -0.98 | 0.0016 | -0.079 | |||||
| 0.0500 | 7.60 | 64 | 44.5% | 0.05 | 0.0014 | -0.061 | 660 | 145.10 | 154.40 | -0.99 | 0.0011 | -0.071 | ||||
| 0 | 4.80 | 41.8% | 0.04 | 0.0012 | -0.055 | 670 | 155.70 | 163.30 | -1.00 | 0.0006 | -0.065 | |||||
| 0.0500 | 7.50 | 142 | 48.2% | 0.04 | 0.0010 | -0.048 | 680 | 165.10 | 174.40 | -1.00 | 0.0002 | -0.065 | ||||
| 0 | 4.90 | 45.5% | 0.03 | 0.0009 | -0.043 | 690 | 175.70 | 183.30 | -1.00 | 0.0000 | -0.065 | |||||
| 0 | 4.90 | 224 | 47.2% | 0.03 | 0.0008 | -0.038 | 700 | 185.10 | 194.40 | -1.00 | 0.0000 | -0.065 | ||||
| 0 | 4.90 | 48.8% | 0.02 | 0.0007 | -0.034 | 710 | 195.70 | 203.30 | -1.00 | 0.0000 | -0.065 | |||||
| 0 | 4.90 | 165 | 50.4% | 0.02 | 0.0006 | -0.030 | 720 | 205.00 | 214.30 | -1.00 | 0.0000 | -0.065 | ||||
| 0 | 4.90 | 52.0% | 0.02 | 0.0005 | -0.027 | 730 | 215.60 | 223.30 | -1.00 | 0.0000 | -0.065 | |||||
| 0 | 4.90 | 126 | 53.6% | 0.01 | 0.0004 | -0.024 | 740 | 225.00 | 234.30 | -1.00 | 0.0000 | -0.065 | ||||
| 0 | 4.90 | 55.1% | 0.01 | 0.0004 | -0.021 | 750 | 235.60 | 243.30 | -1.00 | 0.0000 | -0.065 | |||||
| 0 | 4.90 | 232 | 56.6% | 0.01 | 0.0003 | -0.019 | 760 | 245.00 | 254.30 | -1.00 | 0.0000 | -0.065 | ||||
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