VRTX optieketen Vertex Pharmaceuticals Incorporated

Vervaldatum Cboe delayed options data · per 22:05 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±18.2% (410.55–593.35) · ATM IV 35.4% · P/C open interest 0.83

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
244.20	251.90			49.6%	0.99	0.0002	0.000	260	0.0500	7.10		2	66.3%	-0.02	0.0002	-0.021
234.50	242.20			48.1%	0.98	0.0003	0.000	270	0	4.90		3	58.5%	-0.02	0.0003	-0.023
224.90	232.60			47.3%	0.98	0.0003	0.000	280	0	4.90		6	55.5%	-0.02	0.0003	-0.026
215.30	223.00			46.3%	0.98	0.0004	0.000	290	0.0500	7.40		3	57.5%	-0.02	0.0004	-0.029
205.70	213.50		1	45.3%	0.97	0.0004	-0.001	300	0.0500	7.50		14	54.8%	-0.03	0.0004	-0.033
196.20	204.00			44.4%	0.97	0.0005	-0.006	310	0.0500	7.70		3	52.3%	-0.03	0.0005	-0.037
186.80	194.50			43.5%	0.96	0.0006	-0.012	320	0.2500	7.90		24	50.1%	-0.04	0.0006	-0.041
177.50	185.20			42.9%	0.95	0.0007	-0.018	330	0.0500	8.10		19	47.4%	-0.05	0.0007	-0.046
168.20	175.90			42.1%	0.95	0.0008	-0.025	340	0.0500	8.40		34	45.1%	-0.06	0.0008	-0.051
159.00	166.70			41.3%	0.94	0.0009	-0.032	350	0.0500	8.70		30	42.9%	-0.07	0.0009	-0.057
149.90	157.70			40.6%	0.93	0.0010	-0.039	360	0.2500	9.00		29	40.9%	-0.08	0.0011	-0.063
140.90	148.70		2	39.8%	0.91	0.0012	-0.047	370	1.05	9.50		67	39.7%	-0.09	0.0012	-0.069
132.10	139.80		2	39.1%	0.90	0.0014	-0.055	380	2.05	10.50		7	39.1%	-0.10	0.0014	-0.076
123.40	131.20			38.5%	0.88	0.0015	-0.063	390	3.30	11.70		33	38.5%	-0.12	0.0016	-0.083
115.00	122.90		4	38.1%	0.87	0.0017	-0.071	400	5.00	13.20		42	38.3%	-0.14	0.0018	-0.090
106.90	114.80		1	37.7%	0.85	0.0019	-0.080	410	6.50	14.90		53	37.7%	-0.16	0.0020	-0.098
99.10	107.00			37.4%	0.83	0.0021	-0.088	420	8.50	16.90		9	37.4%	-0.18	0.0022	-0.105
91.40	99.40		5	37.0%	0.80	0.0023	-0.097	430	10.80	19.20		20	37.1%	-0.20	0.0024	-0.112
84.00	92.10		12	36.7%	0.78	0.0025	-0.104	440	13.40	21.20		41	36.5%	-0.23	0.0026	-0.119
77.10	85.30		5	36.5%	0.75	0.0027	-0.112	450	16.40	24.70		54	36.6%	-0.26	0.0028	-0.125
70.50	78.70		7	36.3%	0.72	0.0029	-0.119	460	19.70	28.00		40	36.4%	-0.29	0.0030	-0.131
64.20	72.00		11	35.9%	0.69	0.0031	-0.125	470	23.30	31.60		57	36.2%	-0.32	0.0032	-0.136
58.30	66.00		11	35.8%	0.66	0.0032	-0.130	480	27.30	35.60		52	36.0%	-0.35	0.0034	-0.141
52.60	60.90		10	35.7%	0.62	0.0034	-0.134	490	31.50	39.80		18	35.8%	-0.39	0.0035	-0.144
47.30	55.00		13	35.3%	0.59	0.0035	-0.137	500	36.10	44.40		14	35.5%	-0.43	0.0037	-0.146
42.20	50.00		7	35.0%	0.55	0.0036	-0.139	510	40.90	49.30		47	35.2%	-0.46	0.0038	-0.148
37.40	45.70		57	34.9%	0.52	0.0036	-0.140	520	45.90	54.50		70	36.0%	-0.50	0.0038	-0.148
35.70	41.20		200	35.7%	0.48	0.0036	-0.140	530	51.70	60.00		37	34.5%	-0.54	0.0039	-0.147
31.70	36.90		173	35.3%	0.45	0.0036	-0.138	540	57.50	65.80		19	34.2%	-0.58	0.0039	-0.146
24.80	33.20		23	33.8%	0.41	0.0036	-0.136	550	63.60	71.90		2	33.7%	-0.61	0.0039	-0.143
21.20	29.60		33	33.4%	0.38	0.0035	-0.133	560	70.20	78.40		17	33.4%	-0.65	0.0039	-0.139
18.00	26.30		13	33.1%	0.35	0.0034	-0.129	570	77.10	85.30		21	33.0%	-0.68	0.0038	-0.135
15.00	23.40		46	32.7%	0.32	0.0033	-0.124	580	85.00	92.60		4	33.0%	-0.72	0.0037	-0.130
13.00	20.90		19	32.7%	0.29	0.0032	-0.119	590	93.00	100.50			33.0%	-0.75	0.0037	-0.125
11.00	18.80		27	32.7%	0.27	0.0031	-0.114	600	101.00	108.70		1	32.9%	-0.78	0.0036	-0.119
9.00	16.90		8	32.6%	0.24	0.0029	-0.108	610	109.00	117.10			32.6%	-0.81	0.0034	-0.113
7.00	14.20		44	31.8%	0.22	0.0027	-0.102	620	118.00	125.50			32.6%	-0.84	0.0033	-0.107
6.00	13.70		2	32.5%	0.20	0.0026	-0.095	630	127.00	134.50			32.7%	-0.86	0.0032	-0.102
4.00	12.50		9	32.1%	0.18	0.0024	-0.089	640	136.00	143.80			32.8%	-0.89	0.0031	-0.095
2.55	10.50		82	32.6%	0.14	0.0021	-0.077	660	155.00	162.70			33.4%	-0.94	0.0029	-0.077
1.00	8.40	7	94	32.2%	0.11	0.0018	-0.066	680	174.40	182.20			34.1%	-0.97	0.0022	-0.096
2.05	5.80	5	44	33.1%	0.09	0.0015	-0.055	700	194.00	202.80			37.1%	-0.99	0.0006	-0.083
0.0500	6.00		54	33.3%	0.07	0.0012	-0.046	720	214.50	222.20			39.2%	-1.00	0.0000	-0.083
1.40	3.40	54	10	33.8%	0.05	0.0010	-0.038	740	234.50	242.20			41.5%	-1.00	0.0000	-0.083

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Mar 19, 2027

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

VRTX optieketen Vertex Pharmaceuticals Incorporated

Volatiliteitsglimlach — Mar 19, 2027

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen