VRTX chaîne d'options Vertex Pharmaceuticals Incorporated
Cboe delayed options data · au 18:39 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 ±4.8% (522.31–574.71) · ATM IV 27.5% · P/C open interest 1.11
| 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 | |
| 264.10 | 272.60 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 6.80 | 14 | 191.2% | -0.00 | 0.0000 | -0.001 | ||||
| 254.10 | 262.70 | 1 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 6.80 | 8 | 182.5% | -0.00 | 0.0000 | -0.002 | |||
| 244.10 | 252.70 | 7 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 3.00 | 59 | 149.2% | -0.00 | 0.0000 | -0.002 | |||
| 234.10 | 242.70 | 4 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 6.80 | 33 | 166.0% | -0.00 | 0.0000 | -0.002 | |||
| 224.20 | 232.30 | 10 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 6.80 | 5 | 158.1% | -0.00 | 0.0000 | -0.003 | |||
| 214.20 | 222.10 | 2 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.6500 | 28 | 102.2% | -0.00 | 0.0000 | -0.003 | |||
| 204.20 | 212.20 | 1 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 2.75 | 77 | 120.0% | -0.00 | 0.0000 | -0.004 | |||
| 196.20 | 202.20 | 12 | 91.6% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 1.70 | 43 | 104.9% | -0.00 | 0.0000 | -0.005 | ||
| 184.20 | 192.20 | 1 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 5.10 | 67 | 120.9% | -0.00 | 0.0000 | -0.006 | |||
| 174.30 | 182.40 | 11 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 6.80 | 28 | 121.7% | -0.00 | 0.0000 | -0.007 | |||
| 164.80 | 172.30 | 10 | 1.00 | 0.0001 | 0.000 | 380 | 0 | 5.70 | 82 | 110.5% | -0.00 | 0.0001 | -0.009 | |||
| 154.30 | 162.30 | 9 | 1.00 | 0.0001 | 0.000 | 390 | 0 | 3.40 | 181 | 93.5% | -0.00 | 0.0001 | -0.011 | |||
| 144.90 | 152.30 | 18 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 0.5500 | 172 | 65.3% | -0.00 | 0.0001 | -0.014 | |||
| 135.00 | 141.00 | 8 | 1.00 | 0.0002 | -0.002 | 410 | 0 | 5.10 | 296 | 89.2% | -0.00 | 0.0002 | -0.018 | |||
| 127.10 | 132.40 | 29 | 65.1% | 1.00 | 0.0002 | -0.008 | 420 | 0 | 3.30 | 765 | 75.8% | -0.01 | 0.0002 | -0.022 | ||
| 117.20 | 122.50 | 38 | 61.3% | 0.99 | 0.0004 | -0.015 | 430 | 0 | 6.80 | 1 | 167 | 83.5% | -0.01 | 0.0004 | -0.029 | |
| 105.40 | 112.50 | 128 | 0.99 | 0.0005 | -0.025 | 440 | 0 | 1.05 | 308 | 52.5% | -0.01 | 0.0005 | -0.037 | |||
| 95.10 | 102.60 | 1 | 54 | 0.99 | 0.0007 | -0.036 | 450 | 0 | 1.20 | 275 | 49.0% | -0.01 | 0.0007 | -0.048 | ||
| 86.20 | 92.70 | 79 | 40.3% | 0.98 | 0.0010 | -0.052 | 460 | 0 | 6.90 | 511 | 65.0% | -0.02 | 0.0010 | -0.062 | ||
| 75.00 | 83.10 | 229 | 0.97 | 0.0014 | -0.071 | 470 | 0 | 2.35 | 598 | 45.4% | -0.03 | 0.0014 | -0.081 | |||
| 65.60 | 73.50 | 233 | 32.6% | 0.96 | 0.0020 | -0.097 | 480 | 0.1000 | 2.40 | 193 | 40.9% | -0.04 | 0.0020 | -0.106 | ||
| 56.00 | 63.50 | 122 | 30.4% | 0.94 | 0.0029 | -0.130 | 490 | 0 | 7.30 | 75 | 47.9% | -0.06 | 0.0029 | -0.138 | ||
| 46.50 | 54.40 | 323 | 30.8% | 0.91 | 0.0041 | -0.171 | 500 | 1.00 | 2.05 | 25 | 297 | 33.4% | -0.09 | 0.0041 | -0.178 | |
| 41.80 | 49.90 | 54 | 30.4% | 0.89 | 0.0048 | -0.195 | 505 | 0.6000 | 4.10 | 114 | 35.7% | -0.11 | 0.0049 | -0.202 | ||
| 37.30 | 43.30 | 434 | 24.8% | 0.87 | 0.0057 | -0.220 | 510 | 1.85 | 3.70 | 19 | 224 | 32.5% | -0.13 | 0.0057 | -0.227 | |
| 33.00 | 40.80 | 6 | 29.1% | 0.84 | 0.0066 | -0.247 | 515 | 1.65 | 4.60 | 6 | 44 | 30.8% | -0.16 | 0.0067 | -0.253 | |
| 28.50 | 36.70 | 6 | 381 | 28.5% | 0.81 | 0.0077 | -0.274 | 520 | 0.6000 | 8.50 | 5 | 68 | 32.1% | -0.19 | 0.0078 | -0.281 |
| 25.00 | 32.50 | 7 | 28.6% | 0.77 | 0.0088 | -0.301 | 525 | 1.65 | 9.00 | 1 | 30.8% | -0.23 | 0.0089 | -0.308 | ||
| 23.60 | 30.20 | 2 | 28.7% | 0.75 | 0.0093 | -0.314 | 527.5 | 2.15 | 9.20 | 3 | 30.0% | -0.25 | 0.0094 | -0.321 | ||
| 20.60 | 28.10 | 1 | 292 | 26.7% | 0.73 | 0.0098 | -0.326 | 530 | 2.15 | 9.10 | 55 | 28.0% | -0.27 | 0.0100 | -0.333 | |
| 17.00 | 25.20 | 27.2% | 0.68 | 0.0108 | -0.348 | 535 | 4.30 | 11.10 | 5 | 29.1% | -0.32 | 0.0110 | -0.354 | |||
| 14.00 | 22.30 | 1 | 150 | 27.7% | 0.62 | 0.0117 | -0.364 | 540 | 5.00 | 10.10 | 35 | 24.6% | -0.38 | 0.0119 | -0.371 | |
| 11.60 | 16.00 | 11 | 13 | 24.5% | 0.57 | 0.0123 | -0.374 | 545 | 7.70 | 12.30 | 1 | 25.3% | -0.44 | 0.0125 | -0.381 | |
| 8.80 | 16.70 | 8 | 441 | 27.7% | 0.50 | 0.0126 | -0.375 | 550 | 9.50 | 17.40 | 53 | 27.4% | -0.50 | 0.0128 | -0.383 | |
| 6.00 | 13.60 | 3 | 326 | 26.2% | 0.44 | 0.0125 | -0.368 | 555 | 12.00 | 21.00 | 44 | 28.0% | -0.57 | 0.0128 | -0.376 | |
| 4.00 | 12.10 | 19 | 165 | 26.6% | 0.38 | 0.0121 | -0.354 | 560 | 16.30 | 23.00 | 16 | 28.1% | -0.63 | 0.0124 | -0.361 | |
| 2.20 | 10.00 | 8 | 72 | 25.9% | 0.32 | 0.0114 | -0.332 | 565 | 18.20 | 26.30 | 26.3% | -0.69 | 0.0118 | -0.339 | ||
| 1.50 | 8.10 | 96 | 26.0% | 0.27 | 0.0105 | -0.306 | 570 | 22.80 | 29.90 | 2 | 27.4% | -0.74 | 0.0109 | -0.313 | ||
| 1.70 | 4.60 | 2 | 8 | 24.4% | 0.22 | 0.0094 | -0.276 | 575 | 26.00 | 33.90 | 26.6% | -0.79 | 0.0099 | -0.284 | ||
| 0.0500 | 4.20 | 2 | 270 | 23.7% | 0.18 | 0.0083 | -0.246 | 580 | 31.40 | 38.00 | 28.6% | -0.83 | 0.0088 | -0.256 | ||
| 0 | 3.40 | 10 | 1 | 24.4% | 0.15 | 0.0072 | -0.216 | 585 | 34.40 | 42.30 | 26.1% | -0.87 | 0.0078 | -0.228 | ||
| 1.15 | 2.45 | 28 | 27.2% | 0.12 | 0.0062 | -0.188 | 590 | 39.20 | 45.80 | 23.5% | -0.90 | 0.0068 | -0.204 | |||
| 0.4500 | 1.70 | 1 | 25.8% | 0.10 | 0.0052 | -0.161 | 595 | 44.60 | 51.60 | 29.5% | -0.93 | 0.0058 | -0.181 | |||
| 0.6000 | 1.60 | 2 | 66 | 26.9% | 0.08 | 0.0044 | -0.138 | 600 | 48.80 | 54.90 | -0.95 | 0.0052 | -0.157 | |||
| 0 | 7.10 | 21 | 43.3% | 0.05 | 0.0030 | -0.099 | 610 | 58.60 | 64.60 | -0.98 | 0.0035 | -0.105 | ||||
| 0 | 2.10 | 8 | 35.3% | 0.03 | 0.0020 | -0.071 | 620 | 68.60 | 76.60 | 36.0% | -1.00 | 0.0012 | -0.080 | |||
| 0 | 3.50 | 18 | 43.4% | 0.02 | 0.0014 | -0.050 | 630 | 78.60 | 86.10 | 36.1% | -1.00 | 0.0001 | -0.077 | |||
| 0 | 3.00 | 56 | 45.6% | 0.01 | 0.0009 | -0.035 | 640 | 88.60 | 95.40 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 6.30 | 7 | 58.3% | 0.01 | 0.0006 | -0.025 | 650 | 98.60 | 106.60 | 46.4% | -1.00 | 0.0000 | -0.077 | |||
| 0 | 5.20 | 8 | 59.3% | 0.01 | 0.0004 | -0.018 | 660 | 108.60 | 116.60 | 49.7% | -1.00 | 0.0000 | -0.077 | |||
| 0 | 6.90 | 67.3% | 0.00 | 0.0003 | -0.013 | 670 | 118.60 | 126.10 | 48.6% | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 5.10 | 7 | 66.0% | 0.00 | 0.0002 | -0.009 | 680 | 128.60 | 136.60 | 56.0% | -1.00 | 0.0000 | -0.077 | |||
| 0 | 6.90 | 74.4% | 0.00 | 0.0001 | -0.007 | 690 | 138.60 | 146.60 | 59.0% | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.1500 | 17 | 42.9% | 0.00 | 0.0001 | -0.005 | 700 | 148.20 | 156.60 | 58.6% | -1.00 | 0.0000 | -0.077 | |||
| 0 | 6.90 | 81.2% | 0.00 | 0.0001 | -0.004 | 710 | 158.60 | 166.60 | 64.9% | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 5.10 | 14 | 79.0% | 0.00 | 0.0000 | -0.003 | 720 | 168.60 | 176.60 | 67.8% | -1.00 | 0.0000 | -0.077 | |||
| 0 | 5.30 | 2 | 85.7% | 0.00 | 0.0000 | -0.001 | 740 | 188.40 | 196.60 | 71.6% | -1.00 | 0.0000 | -0.077 | |||
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 — Sep 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