VRTX option chain Vertex Pharmaceuticals Incorporated
Cboe delayed options data · के अनुसार 00:46 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 ±12.2% (449.79–574.49) · ATM IV 31.3% · P/C ओपन इंटरेस्ट 1.14
| 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 | |
| 241.50 | 249.20 | 3 | 62.2% | 0.99 | 0.0002 | 0.000 | 260 | 0 | 4.90 | 5 | 79.6% | -0.01 | 0.0002 | -0.027 | ||
| 231.60 | 239.40 | 2 | 59.5% | 0.99 | 0.0002 | 0.000 | 270 | 0 | 4.90 | 604 | 75.6% | -0.01 | 0.0002 | -0.029 | ||
| 221.80 | 229.50 | 56.8% | 0.98 | 0.0003 | 0.000 | 280 | 0 | 4.90 | 11 | 71.8% | -0.02 | 0.0003 | -0.032 | |||
| 212.00 | 219.70 | 7 | 54.9% | 0.98 | 0.0003 | 0.000 | 290 | 0 | 4.90 | 15 | 68.1% | -0.02 | 0.0003 | -0.035 | ||
| 202.20 | 209.90 | 63 | 52.8% | 0.98 | 0.0004 | -0.002 | 300 | 0 | 3.80 | 1 | 13 | 61.5% | -0.02 | 0.0004 | -0.038 | |
| 192.40 | 200.20 | 2 | 51.1% | 0.98 | 0.0004 | -0.007 | 310 | 0.0500 | 5.30 | 5 | 62.2% | -0.02 | 0.0004 | -0.041 | ||
| 182.60 | 190.40 | 48.9% | 0.97 | 0.0005 | -0.013 | 320 | 0 | 4.70 | 28 | 57.3% | -0.03 | 0.0005 | -0.045 | |||
| 172.90 | 180.60 | 4 | 47.1% | 0.97 | 0.0006 | -0.018 | 330 | 0.0500 | 7.40 | 108 | 59.7% | -0.03 | 0.0006 | -0.050 | ||
| 163.20 | 170.90 | 6 | 45.5% | 0.96 | 0.0007 | -0.025 | 340 | 0.6000 | 7.40 | 950 | 57.3% | -0.04 | 0.0007 | -0.054 | ||
| 153.50 | 161.30 | 88 | 44.0% | 0.96 | 0.0008 | -0.032 | 350 | 0.0500 | 5.70 | 83 | 49.9% | -0.04 | 0.0008 | -0.059 | ||
| 143.90 | 151.70 | 12 | 42.5% | 0.95 | 0.0009 | -0.039 | 360 | 0.0500 | 7.70 | 348 | 50.2% | -0.05 | 0.0009 | -0.065 | ||
| 134.40 | 142.20 | 44 | 41.3% | 0.94 | 0.0011 | -0.047 | 370 | 0.0500 | 7.90 | 288 | 47.3% | -0.06 | 0.0011 | -0.072 | ||
| 125.00 | 132.80 | 12 | 40.2% | 0.93 | 0.0013 | -0.056 | 380 | 0.7000 | 4.80 | 1 | 145 | 40.3% | -0.07 | 0.0013 | -0.079 | |
| 115.70 | 123.50 | 16 | 39.1% | 0.92 | 0.0015 | -0.065 | 390 | 0.0500 | 8.30 | 282 | 41.5% | -0.08 | 0.0015 | -0.086 | ||
| 106.50 | 114.30 | 49 | 38.0% | 0.90 | 0.0017 | -0.075 | 400 | 1.25 | 8.80 | 241 | 40.5% | -0.10 | 0.0017 | -0.095 | ||
| 97.50 | 105.30 | 41 | 37.1% | 0.89 | 0.0020 | -0.085 | 410 | 0.6500 | 9.20 | 168 | 37.1% | -0.11 | 0.0020 | -0.103 | ||
| 88.80 | 96.60 | 31 | 36.4% | 0.87 | 0.0023 | -0.096 | 420 | 2.05 | 10.30 | 634 | 36.5% | -0.13 | 0.0023 | -0.113 | ||
| 80.20 | 88.00 | 48 | 35.5% | 0.84 | 0.0026 | -0.107 | 430 | 4.20 | 10.00 | 2 | 156 | 34.9% | -0.16 | 0.0027 | -0.122 | |
| 72.50 | 79.80 | 17 | 35.2% | 0.82 | 0.0030 | -0.118 | 440 | 4.80 | 12.70 | 240 | 34.3% | -0.19 | 0.0031 | -0.132 | ||
| 64.10 | 72.00 | 547 | 34.3% | 0.79 | 0.0034 | -0.129 | 450 | 7.80 | 13.40 | 506 | 33.5% | -0.22 | 0.0035 | -0.142 | ||
| 57.00 | 64.40 | 116 | 33.9% | 0.75 | 0.0038 | -0.139 | 460 | 10.90 | 17.60 | 25 | 262 | 34.5% | -0.25 | 0.0039 | -0.151 | |
| 49.00 | 57.20 | 71 | 32.8% | 0.71 | 0.0042 | -0.149 | 470 | 13.30 | 20.00 | 1 | 278 | 33.4% | -0.29 | 0.0043 | -0.159 | |
| 42.70 | 50.50 | 56 | 32.5% | 0.67 | 0.0045 | -0.157 | 480 | 15.70 | 23.60 | 24 | 156 | 32.6% | -0.34 | 0.0047 | -0.166 | |
| 36.00 | 44.20 | 102 | 31.7% | 0.62 | 0.0048 | -0.163 | 490 | 19.80 | 26.60 | 308 | 31.9% | -0.39 | 0.0050 | -0.171 | ||
| 31.00 | 36.70 | 175 | 30.7% | 0.57 | 0.0051 | -0.167 | 500 | 24.00 | 31.60 | 1 | 244 | 31.7% | -0.44 | 0.0052 | -0.174 | |
| 26.00 | 33.30 | 225 | 31.2% | 0.52 | 0.0052 | -0.169 | 510 | 29.00 | 36.40 | 278 | 31.4% | -0.49 | 0.0054 | -0.175 | ||
| 21.50 | 28.60 | 1 | 137 | 31.0% | 0.47 | 0.0052 | -0.168 | 520 | 34.00 | 41.90 | 74 | 30.9% | -0.55 | 0.0055 | -0.174 | |
| 17.00 | 24.70 | 353 | 30.5% | 0.42 | 0.0051 | -0.164 | 530 | 40.10 | 47.90 | 97 | 30.6% | -0.60 | 0.0054 | -0.170 | ||
| 13.80 | 21.10 | 2 | 505 | 30.4% | 0.37 | 0.0050 | -0.159 | 540 | 47.00 | 54.00 | 268 | 30.4% | -0.65 | 0.0053 | -0.164 | |
| 10.30 | 18.20 | 452 | 30.0% | 0.33 | 0.0047 | -0.152 | 550 | 54.00 | 61.30 | 17 | 30.3% | -0.70 | 0.0051 | -0.156 | ||
| 8.40 | 13.90 | 6 | 203 | 29.3% | 0.28 | 0.0044 | -0.144 | 560 | 62.00 | 69.50 | 6 | 30.9% | -0.74 | 0.0049 | -0.148 | |
| 8.00 | 13.60 | 111 | 31.5% | 0.25 | 0.0041 | -0.135 | 570 | 70.00 | 77.40 | 3 | 30.8% | -0.78 | 0.0046 | -0.138 | ||
| 4.00 | 12.10 | 309 | 30.3% | 0.21 | 0.0038 | -0.125 | 580 | 78.10 | 85.90 | 1 | 30.6% | -0.82 | 0.0043 | -0.129 | ||
| 4.80 | 10.40 | 142 | 31.9% | 0.19 | 0.0034 | -0.115 | 590 | 87.00 | 94.80 | 31.0% | -0.85 | 0.0040 | -0.118 | |||
| 2.40 | 9.30 | 2 | 178 | 31.2% | 0.16 | 0.0031 | -0.106 | 600 | 96.10 | 103.90 | 2 | 31.3% | -0.88 | 0.0037 | -0.108 | |
| 2.90 | 8.80 | 44 | 33.2% | 0.14 | 0.0028 | -0.097 | 610 | 105.40 | 113.20 | 1 | 31.6% | -0.91 | 0.0034 | -0.099 | ||
| 0.0500 | 4.90 | 522 | 28.0% | 0.12 | 0.0025 | -0.088 | 620 | 115.00 | 122.70 | 32.1% | -0.93 | 0.0031 | -0.092 | |||
| 0.0500 | 7.20 | 31 | 32.5% | 0.10 | 0.0022 | -0.080 | 630 | 124.70 | 132.40 | 32.8% | -0.95 | 0.0028 | -0.083 | |||
| 0.0500 | 5.60 | 120 | 32.2% | 0.09 | 0.0020 | -0.072 | 640 | 134.60 | 142.30 | 34.0% | -0.97 | 0.0028 | -0.067 | |||
| 0.0500 | 7.80 | 56 | 38.2% | 0.07 | 0.0016 | -0.059 | 660 | 154.00 | 162.60 | 36.5% | -0.99 | 0.0012 | -0.078 | |||
| 0.0500 | 7.60 | 180 | 41.1% | 0.05 | 0.0012 | -0.048 | 680 | 174.30 | 182.60 | 40.5% | -1.00 | 0.0000 | -0.088 | |||
| 0.0500 | 7.50 | 276 | 43.9% | 0.04 | 0.0009 | -0.039 | 700 | 194.50 | 202.30 | 43.2% | -1.00 | 0.0000 | -0.088 | |||
| 0.0500 | 5.40 | 165 | 43.6% | 0.03 | 0.0007 | -0.031 | 720 | 214.30 | 222.60 | 46.4% | -1.00 | 0.0000 | -0.088 | |||
| 0 | 2.60 | 1 | 100 | 40.4% | 0.02 | 0.0006 | -0.025 | 740 | 234.50 | 242.20 | 48.6% | -1.00 | 0.0000 | -0.088 | ||
| 0.0500 | 5.20 | 1 | 234 | 48.3% | 0.02 | 0.0005 | -0.021 | 760 | 254.50 | 262.20 | 51.2% | -1.00 | 0.0000 | -0.088 | ||
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 — Jan 15, 2027
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