VRTX rantai opsi Vertex Pharmaceuticals Incorporated
Cboe delayed options data · per 22:04 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±3.8% (494.95–534.35) · ATM IV 29.0% · P/C open interest 0.78
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 230.80 | 238.40 | 1.00 | 0.0000 | -0.009 | 280 | 0 | 5.10 | 216.3% | -0.00 | 0.0000 | -0.006 | |||||
| 220.80 | 228.80 | 1.00 | 0.0000 | -0.009 | 290 | 0 | 4.90 | 205.4% | -0.00 | 0.0000 | -0.007 | |||||
| 210.90 | 218.40 | 1.00 | 0.0000 | -0.009 | 300 | 0 | 4.90 | 194.9% | -0.00 | 0.0000 | -0.008 | |||||
| 200.90 | 208.60 | 1.00 | 0.0000 | -0.009 | 310 | 0 | 4.90 | 184.7% | -0.00 | 0.0000 | -0.009 | |||||
| 190.90 | 197.70 | 1.00 | 0.0000 | -0.009 | 320 | 0 | 4.90 | 174.8% | -0.00 | 0.0000 | -0.011 | |||||
| 185.90 | 192.70 | 1.00 | 0.0000 | -0.009 | 325 | 0 | 4.90 | 170.0% | -0.00 | 0.0000 | -0.012 | |||||
| 180.90 | 187.70 | 1.00 | 0.0000 | -0.009 | 330 | 0 | 4.90 | 165.2% | -0.00 | 0.0000 | -0.013 | |||||
| 175.90 | 182.50 | 1.00 | 0.0000 | -0.009 | 335 | 0 | 4.90 | 160.5% | -0.00 | 0.0001 | -0.014 | |||||
| 170.90 | 178.70 | 98.8% | 1.00 | 0.0000 | -0.009 | 340 | 0 | 4.90 | 155.8% | -0.00 | 0.0001 | -0.015 | ||||
| 165.90 | 172.60 | 1.00 | 0.0000 | -0.010 | 345 | 0 | 4.90 | 151.2% | -0.00 | 0.0001 | -0.016 | |||||
| 160.90 | 168.80 | 97.4% | 1.00 | 0.0000 | -0.010 | 350 | 0 | 4.90 | 1 | 146.7% | -0.00 | 0.0001 | -0.018 | |||
| 155.90 | 162.60 | 1.00 | 0.0001 | -0.010 | 355 | 0 | 4.90 | 142.2% | -0.00 | 0.0001 | -0.019 | |||||
| 150.90 | 158.10 | 1.00 | 0.0001 | -0.011 | 360 | 0 | 4.90 | 137.7% | -0.00 | 0.0001 | -0.021 | |||||
| 146.00 | 153.60 | 1.00 | 0.0001 | -0.013 | 365 | 0 | 4.90 | 133.3% | -0.00 | 0.0001 | -0.023 | |||||
| 141.00 | 148.70 | 84.3% | 1.00 | 0.0001 | -0.015 | 370 | 0 | 4.90 | 129.0% | -0.00 | 0.0001 | -0.025 | ||||
| 136.00 | 143.80 | 84.2% | 1.00 | 0.0002 | -0.016 | 375 | 0 | 4.90 | 124.7% | -0.00 | 0.0002 | -0.027 | ||||
| 131.00 | 137.80 | 1.00 | 0.0002 | -0.018 | 380 | 0 | 4.90 | 2 | 120.4% | -0.00 | 0.0002 | -0.030 | ||||
| 126.00 | 132.60 | 1.00 | 0.0003 | -0.021 | 385 | 0 | 4.90 | 116.2% | -0.00 | 0.0002 | -0.033 | |||||
| 121.00 | 128.20 | 1.00 | 0.0003 | -0.025 | 390 | 0 | 4.90 | 112.0% | -0.01 | 0.0003 | -0.037 | |||||
| 116.00 | 123.80 | 71.5% | 1.00 | 0.0004 | -0.030 | 395 | 0 | 4.90 | 107.8% | -0.01 | 0.0003 | -0.041 | ||||
| 111.00 | 118.80 | 68.4% | 0.99 | 0.0004 | -0.034 | 400 | 0 | 4.90 | 103.7% | -0.01 | 0.0004 | -0.045 | ||||
| 106.00 | 113.20 | 0.99 | 0.0005 | -0.040 | 405 | 0 | 4.90 | 99.6% | -0.01 | 0.0004 | -0.050 | |||||
| 101.00 | 108.80 | 62.3% | 0.99 | 0.0006 | -0.047 | 410 | 0 | 4.90 | 95.5% | -0.01 | 0.0005 | -0.056 | ||||
| 96.00 | 102.70 | 0.99 | 0.0006 | -0.055 | 415 | 0 | 4.90 | 91.5% | -0.01 | 0.0006 | -0.062 | |||||
| 91.00 | 98.30 | 0.99 | 0.0007 | -0.063 | 420 | 0 | 4.90 | 87.5% | -0.01 | 0.0007 | -0.070 | |||||
| 86.00 | 92.70 | 0.99 | 0.0009 | -0.072 | 425 | 0 | 3.10 | 1 | 75.0% | -0.02 | 0.0008 | -0.078 | ||||
| 81.10 | 88.90 | 45.4% | 0.98 | 0.0010 | -0.083 | 430 | 0 | 4.90 | 5 | 79.5% | -0.02 | 0.0010 | -0.088 | |||
| 76.10 | 82.70 | 0.98 | 0.0012 | -0.094 | 435 | 0 | 4.90 | 12 | 75.5% | -0.02 | 0.0012 | -0.099 | ||||
| 71.10 | 78.60 | 0.98 | 0.0014 | -0.107 | 440 | 0 | 4.90 | 6 | 71.6% | -0.03 | 0.0014 | -0.112 | ||||
| 66.20 | 74.00 | 47.7% | 0.97 | 0.0017 | -0.122 | 445 | 0 | 0.6000 | 23 | 44.0% | -0.03 | 0.0017 | -0.127 | |||
| 61.20 | 67.80 | 0.96 | 0.0021 | -0.139 | 450 | 0 | 2.00 | 4 | 39.9% | -0.04 | 0.0020 | -0.143 | ||||
| 56.20 | 64.90 | 42.2% | 0.96 | 0.0025 | -0.158 | 455 | 0 | 2.00 | 12 | 37.1% | -0.04 | 0.0024 | -0.163 | |||
| 51.30 | 57.60 | 0.95 | 0.0030 | -0.181 | 460 | 0 | 4.90 | 28 | 55.8% | -0.05 | 0.0030 | -0.185 | ||||
| 46.50 | 53.50 | 35.2% | 0.94 | 0.0036 | -0.206 | 465 | 0 | 4.90 | 1 | 46 | 51.8% | -0.06 | 0.0036 | -0.210 | ||
| 41.70 | 47.80 | 3 | 27.8% | 0.92 | 0.0044 | -0.235 | 470 | 0.1000 | 7.10 | 9 | 54.1% | -0.08 | 0.0044 | -0.238 | ||
| 36.90 | 43.10 | 3 | 29.6% | 0.90 | 0.0053 | -0.267 | 475 | 0.0500 | 6.80 | 1 | 22 | 48.9% | -0.10 | 0.0053 | -0.270 | |
| 34.50 | 40.80 | 29.6% | 0.89 | 0.0059 | -0.285 | 477.5 | 0.0500 | 7.30 | 48.0% | -0.11 | 0.0058 | -0.288 | ||||
| 32.20 | 40.20 | 34.8% | 0.88 | 0.0064 | -0.303 | 480 | 0 | 4.90 | 16 | 39.8% | -0.12 | 0.0064 | -0.306 | |||
| 30.00 | 36.80 | 30.6% | 0.87 | 0.0071 | -0.322 | 482.5 | 0 | 4.90 | 1 | 37.7% | -0.13 | 0.0070 | -0.325 | |||
| 27.40 | 34.80 | 31.2% | 0.85 | 0.0078 | -0.342 | 485 | 0.0500 | 7.60 | 11 | 42.0% | -0.15 | 0.0077 | -0.344 | |||
| 25.30 | 31.90 | 29.3% | 0.83 | 0.0085 | -0.362 | 487.5 | 0.0500 | 7.80 | 1 | 40.2% | -0.17 | 0.0084 | -0.364 | |||
| 23.40 | 29.50 | 3 | 22 | 29.2% | 0.81 | 0.0093 | -0.383 | 490 | 0.0500 | 7.90 | 4 | 38.0% | -0.19 | 0.0092 | -0.384 | |
| 21.30 | 27.80 | 29.7% | 0.79 | 0.0101 | -0.403 | 492.5 | 0.0500 | 8.10 | 1 | 36.1% | -0.21 | 0.0100 | -0.404 | |||
| 19.00 | 25.80 | 1 | 29.2% | 0.77 | 0.0109 | -0.423 | 495 | 0.0500 | 8.40 | 61 | 34.3% | -0.23 | 0.0109 | -0.424 | ||
| 17.30 | 23.60 | 4 | 29.0% | 0.74 | 0.0118 | -0.442 | 497.5 | 0.5000 | 8.70 | 4 | 33.1% | -0.26 | 0.0117 | -0.443 | ||
| 15.40 | 21.60 | 21 | 28.6% | 0.72 | 0.0126 | -0.460 | 500 | 1.70 | 7.00 | 7 | 528 | 29.7% | -0.28 | 0.0126 | -0.461 | |
| 13.50 | 20.30 | 3 | 29.1% | 0.68 | 0.0134 | -0.476 | 502.5 | 1.55 | 9.30 | 1 | 30.7% | -0.32 | 0.0134 | -0.477 | ||
| 11.70 | 18.60 | 24 | 28.8% | 0.65 | 0.0141 | -0.490 | 505 | 2.35 | 10.00 | 9 | 30.3% | -0.35 | 0.0141 | -0.490 | ||
| 10.10 | 17.00 | 7 | 28.6% | 0.62 | 0.0148 | -0.501 | 507.5 | 3.30 | 10.80 | 2 | 30.1% | -0.38 | 0.0147 | -0.500 | ||
| 8.40 | 15.70 | 2 | 573 | 28.5% | 0.58 | 0.0153 | -0.508 | 510 | 4.40 | 11.60 | 120 | 29.8% | -0.42 | 0.0152 | -0.507 | |
| 6.90 | 14.40 | 3 | 28.4% | 0.54 | 0.0157 | -0.511 | 512.5 | 5.60 | 13.00 | 30.2% | -0.46 | 0.0156 | -0.510 | |||
| 6.00 | 12.60 | 2 | 37 | 28.1% | 0.50 | 0.0159 | -0.510 | 515 | 6.80 | 14.00 | 41 | 29.8% | -0.50 | 0.0158 | -0.509 | |
| 4.40 | 12.00 | 1 | 42 | 28.3% | 0.46 | 0.0159 | -0.504 | 517.5 | 8.20 | 15.20 | 29.7% | -0.54 | 0.0158 | -0.503 | ||
| 4.80 | 8.30 | 48 | 114 | 26.5% | 0.42 | 0.0157 | -0.495 | 520 | 9.70 | 16.60 | 56 | 29.7% | -0.58 | 0.0157 | -0.493 | |
| 2.30 | 9.50 | 9 | 27.4% | 0.38 | 0.0154 | -0.481 | 522.5 | 11.20 | 18.10 | 1 | 29.6% | -0.62 | 0.0153 | -0.479 | ||
| 1.40 | 8.00 | 32 | 26.2% | 0.35 | 0.0148 | -0.464 | 525 | 12.90 | 19.70 | 31 | 29.7% | -0.65 | 0.0148 | -0.462 | ||
| 0.5500 | 8.90 | 25 | 28.8% | 0.31 | 0.0142 | -0.444 | 527.5 | 14.70 | 21.30 | 29.6% | -0.69 | 0.0142 | -0.442 | |||
| 0.3500 | 8.00 | 96 | 167 | 29.3% | 0.28 | 0.0134 | -0.422 | 530 | 16.70 | 23.10 | 20 | 30.2% | -0.72 | 0.0134 | -0.419 | |
| 0.9500 | 5.00 | 76 | 19 | 29.1% | 0.22 | 0.0117 | -0.374 | 535 | 20.80 | 27.50 | 6 | 31.7% | -0.78 | 0.0117 | -0.371 | |
| 1.20 | 3.30 | 9 | 30 | 29.8% | 0.17 | 0.0099 | -0.325 | 540 | 25.20 | 31.40 | 33.1% | -0.83 | 0.0099 | -0.321 | ||
| 0 | 4.90 | 25 | 34.4% | 0.14 | 0.0083 | -0.279 | 545 | 29.80 | 36.00 | 34.2% | -0.86 | 0.0082 | -0.274 | |||
| 0 | 4.90 | 46 | 37.8% | 0.11 | 0.0068 | -0.236 | 550 | 32.80 | 40.70 | 32.1% | -0.89 | 0.0068 | -0.231 | |||
| 0 | 4.90 | 25 | 41.2% | 0.08 | 0.0055 | -0.199 | 555 | 37.40 | 45.40 | 32.8% | -0.92 | 0.0055 | -0.193 | |||
| 0 | 4.90 | 23 | 44.5% | 0.06 | 0.0044 | -0.167 | 560 | 41.90 | 50.10 | 33.1% | -0.93 | 0.0044 | -0.161 | |||
| 0 | 4.90 | 47.6% | 0.05 | 0.0036 | -0.140 | 565 | 46.60 | 55.00 | 31.9% | -0.95 | 0.0036 | -0.133 | ||||
| 0 | 4.90 | 4 | 50.7% | 0.04 | 0.0029 | -0.117 | 570 | 51.40 | 59.80 | 32.9% | -0.96 | 0.0029 | -0.110 | |||
| 0 | 4.90 | 111 | 53.8% | 0.03 | 0.0023 | -0.098 | 575 | 56.70 | 64.80 | 36.1% | -0.97 | 0.0024 | -0.091 | |||
| 0 | 4.90 | 56.7% | 0.03 | 0.0019 | -0.082 | 580 | 61.50 | 69.70 | 40.0% | -0.97 | 0.0019 | -0.075 | ||||
| 0 | 4.90 | 1 | 59.6% | 0.02 | 0.0015 | -0.069 | 585 | 66.40 | 74.70 | 40.8% | -0.98 | 0.0016 | -0.061 | |||
| 0 | 4.90 | 62.4% | 0.02 | 0.0012 | -0.058 | 590 | 71.50 | 79.60 | 44.7% | -0.98 | 0.0013 | -0.050 | ||||
| 0 | 4.90 | 8 | 65.2% | 0.01 | 0.0010 | -0.049 | 595 | 76.50 | 84.60 | 40.9% | -0.99 | 0.0010 | -0.041 | |||
| 0 | 4.90 | 1 | 67.9% | 0.01 | 0.0008 | -0.041 | 600 | 81.50 | 89.60 | 39.7% | -0.99 | 0.0009 | -0.033 | |||
| 0 | 4.90 | 70.5% | 0.01 | 0.0007 | -0.035 | 605 | 86.30 | 94.60 | 46.5% | -0.99 | 0.0007 | -0.026 | ||||
| 0 | 4.90 | 3 | 73.2% | 0.01 | 0.0006 | -0.030 | 610 | 91.30 | 99.50 | 41.0% | -0.99 | 0.0006 | -0.020 | |||
| 0 | 4.90 | 75.7% | 0.01 | 0.0005 | -0.025 | 615 | 96.30 | 104.50 | 53.0% | -0.99 | 0.0005 | -0.015 | ||||
| 0 | 4.90 | 1 | 78.3% | 0.01 | 0.0004 | -0.022 | 620 | 101.40 | 109.50 | 44.8% | -0.99 | 0.0004 | -0.011 | |||
| 0 | 4.90 | 80.8% | 0.00 | 0.0003 | -0.019 | 625 | 106.30 | 114.50 | 46.6% | -1.00 | 0.0004 | -0.007 | ||||
| 0 | 4.90 | 83.2% | 0.00 | 0.0003 | -0.016 | 630 | 111.30 | 119.50 | 59.1% | -1.00 | 0.0003 | -0.004 | ||||
| 0 | 4.90 | 88.0% | 0.00 | 0.0002 | -0.012 | 640 | 121.30 | 129.50 | 61.8% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 4.90 | 1 | 92.7% | 0.00 | 0.0001 | -0.009 | 650 | 131.40 | 139.50 | 64.3% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 4.90 | 97.2% | 0.00 | 0.0001 | -0.007 | 660 | 141.40 | 149.50 | 68.0% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 4.90 | 101.6% | 0.00 | 0.0001 | -0.005 | 670 | 151.30 | 159.50 | 69.9% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 4.90 | 105.9% | 0.00 | 0.0000 | -0.004 | 680 | 161.40 | 169.50 | 75.2% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 1 | 110.1% | 0.00 | 0.0000 | -0.003 | 690 | 171.40 | 179.50 | 81.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 114.2% | 0.00 | 0.0000 | -0.002 | 700 | 181.40 | 189.50 | 85.3% | -1.00 | 0.0000 | 0.000 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Oct 30, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput