VRTX cadeia de opções Vertex Pharmaceuticals Incorporated
Cboe delayed options data · em 18:45 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±4.2% (483.19–525.88) · IV ATM 30.4% · P/C open interest 0.76
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 221.70 | 229.40 | 177.8% | 1.00 | 0.0000 | -0.008 | 280 | 0 | 4.90 | 200.6% | -0.00 | 0.0000 | -0.013 | ||||
| 211.70 | 219.40 | 168.3% | 1.00 | 0.0000 | -0.009 | 290 | 0 | 4.90 | 190.3% | -0.00 | 0.0000 | -0.015 | ||||
| 201.60 | 209.50 | 159.1% | 1.00 | 0.0000 | -0.009 | 300 | 0 | 4.90 | 180.2% | -0.00 | 0.0000 | -0.016 | ||||
| 191.80 | 199.50 | 152.3% | 1.00 | 0.0000 | -0.010 | 310 | 0 | 4.90 | 170.5% | -0.00 | 0.0001 | -0.018 | ||||
| 181.70 | 189.50 | 142.5% | 1.00 | 0.0001 | -0.010 | 320 | 0 | 4.90 | 161.0% | -0.00 | 0.0001 | -0.021 | ||||
| 176.70 | 184.50 | 138.3% | 1.00 | 0.0001 | -0.011 | 325 | 0 | 4.90 | 156.4% | -0.00 | 0.0001 | -0.022 | ||||
| 171.80 | 179.60 | 135.9% | 1.00 | 0.0001 | -0.012 | 330 | 0 | 4.90 | 151.8% | -0.00 | 0.0001 | -0.024 | ||||
| 166.80 | 174.50 | 130.8% | 1.00 | 0.0001 | -0.014 | 335 | 0 | 4.90 | 147.3% | -0.00 | 0.0001 | -0.025 | ||||
| 161.80 | 169.50 | 126.7% | 1.00 | 0.0001 | -0.016 | 340 | 0 | 4.90 | 142.8% | -0.00 | 0.0001 | -0.027 | ||||
| 156.80 | 164.50 | 122.6% | 1.00 | 0.0001 | -0.018 | 345 | 0 | 4.90 | 138.4% | -0.00 | 0.0001 | -0.029 | ||||
| 151.90 | 159.40 | 118.6% | 1.00 | 0.0002 | -0.019 | 350 | 0 | 4.90 | 1 | 134.1% | -0.00 | 0.0002 | -0.031 | |||
| 146.80 | 154.60 | 115.4% | 1.00 | 0.0002 | -0.021 | 355 | 0 | 4.90 | 129.8% | -0.00 | 0.0002 | -0.034 | ||||
| 141.80 | 149.60 | 111.5% | 1.00 | 0.0002 | -0.024 | 360 | 0 | 4.90 | 125.5% | -0.00 | 0.0002 | -0.036 | ||||
| 136.80 | 144.60 | 107.6% | 1.00 | 0.0003 | -0.028 | 365 | 0 | 4.90 | 121.3% | -0.01 | 0.0002 | -0.039 | ||||
| 131.80 | 139.60 | 103.7% | 1.00 | 0.0003 | -0.032 | 370 | 0 | 4.90 | 117.1% | -0.01 | 0.0003 | -0.043 | ||||
| 126.90 | 134.60 | 100.6% | 0.99 | 0.0003 | -0.036 | 375 | 0 | 4.90 | 113.0% | -0.01 | 0.0003 | -0.046 | ||||
| 122.00 | 129.50 | 96.8% | 0.99 | 0.0004 | -0.040 | 380 | 0 | 4.90 | 2 | 108.9% | -0.01 | 0.0004 | -0.050 | |||
| 116.90 | 124.60 | 93.0% | 0.99 | 0.0004 | -0.045 | 385 | 0 | 4.90 | 104.8% | -0.01 | 0.0004 | -0.055 | ||||
| 111.80 | 119.60 | 88.6% | 0.99 | 0.0005 | -0.051 | 390 | 0 | 4.90 | 100.8% | -0.01 | 0.0005 | -0.059 | ||||
| 107.00 | 114.70 | 86.9% | 0.99 | 0.0006 | -0.058 | 395 | 0 | 4.90 | 96.8% | -0.01 | 0.0005 | -0.065 | ||||
| 101.90 | 109.70 | 82.5% | 0.99 | 0.0006 | -0.064 | 400 | 0 | 4.90 | 92.8% | -0.01 | 0.0006 | -0.071 | ||||
| 96.90 | 104.70 | 78.9% | 0.99 | 0.0008 | -0.072 | 405 | 0 | 4.90 | 88.9% | -0.01 | 0.0007 | -0.078 | ||||
| 92.00 | 99.70 | 75.8% | 0.98 | 0.0009 | -0.080 | 410 | 0 | 4.90 | 85.0% | -0.02 | 0.0008 | -0.086 | ||||
| 87.00 | 94.50 | 71.1% | 0.98 | 0.0010 | -0.089 | 415 | 0 | 4.90 | 81.1% | -0.02 | 0.0010 | -0.094 | ||||
| 82.00 | 89.80 | 69.1% | 0.98 | 0.0012 | -0.099 | 420 | 0 | 4.90 | 77.2% | -0.02 | 0.0011 | -0.104 | ||||
| 77.00 | 84.80 | 65.5% | 0.97 | 0.0014 | -0.110 | 425 | 0 | 4.40 | 1 | 71.4% | -0.03 | 0.0013 | -0.115 | |||
| 72.10 | 79.70 | 61.9% | 0.97 | 0.0016 | -0.123 | 430 | 0 | 1.30 | 5 | 51.9% | -0.03 | 0.0016 | -0.127 | |||
| 67.10 | 74.90 | 59.2% | 0.96 | 0.0019 | -0.137 | 435 | 0 | 4.90 | 12 | 65.6% | -0.04 | 0.0019 | -0.141 | |||
| 62.20 | 69.90 | 56.0% | 0.96 | 0.0023 | -0.153 | 440 | 0 | 0.4500 | 6 | 38.2% | -0.04 | 0.0022 | -0.157 | |||
| 57.40 | 63.60 | 47.6% | 0.95 | 0.0027 | -0.171 | 445 | 0 | 0.5500 | 13 | 10 | 36.6% | -0.05 | 0.0026 | -0.174 | ||
| 52.50 | 58.30 | 43.2% | 0.94 | 0.0032 | -0.192 | 450 | 0 | 0.7000 | 4 | 35.2% | -0.06 | 0.0031 | -0.195 | |||
| 47.50 | 55.30 | 47.5% | 0.93 | 0.0038 | -0.214 | 455 | 0 | 4.10 | 12 | 47.7% | -0.07 | 0.0038 | -0.217 | |||
| 42.60 | 50.00 | 43.1% | 0.91 | 0.0046 | -0.240 | 460 | 0 | 3.80 | 28 | 43.0% | -0.09 | 0.0045 | -0.242 | |||
| 38.00 | 45.20 | 41.1% | 0.89 | 0.0054 | -0.268 | 465 | 0.0500 | 3.00 | 25 | 23 | 36.9% | -0.11 | 0.0054 | -0.270 | ||
| 33.20 | 39.50 | 3 | 35.8% | 0.87 | 0.0065 | -0.299 | 470 | 0.7000 | 5.40 | 9 | 41.4% | -0.13 | 0.0065 | -0.301 | ||
| 28.70 | 35.90 | 3 | 36.6% | 0.84 | 0.0078 | -0.332 | 475 | 1.05 | 7.40 | 1 | 23 | 42.3% | -0.16 | 0.0077 | -0.334 | |
| 26.50 | 33.50 | 35.4% | 0.83 | 0.0085 | -0.349 | 477.5 | 0.7000 | 7.70 | 40.0% | -0.17 | 0.0084 | -0.350 | ||||
| 24.40 | 32.20 | 36.6% | 0.81 | 0.0092 | -0.366 | 480 | 0.1000 | 8.10 | 16 | 37.3% | -0.19 | 0.0092 | -0.367 | |||
| 22.30 | 29.30 | 34.3% | 0.79 | 0.0100 | -0.383 | 482.5 | 0.0500 | 8.20 | 1 | 35.1% | -0.21 | 0.0099 | -0.385 | |||
| 20.20 | 28.00 | 34.9% | 0.76 | 0.0108 | -0.400 | 485 | 0.0500 | 8.50 | 11 | 33.3% | -0.24 | 0.0107 | -0.401 | |||
| 18.20 | 25.10 | 32.6% | 0.74 | 0.0116 | -0.416 | 487.5 | 0.7000 | 8.70 | 1 | 32.4% | -0.26 | 0.0115 | -0.417 | |||
| 16.10 | 22.20 | 22 | 30.1% | 0.71 | 0.0124 | -0.431 | 490 | 1.70 | 9.10 | 4 | 32.3% | -0.29 | 0.0123 | -0.432 | ||
| 14.20 | 20.40 | 29.7% | 0.68 | 0.0131 | -0.445 | 492.5 | 2.30 | 9.30 | 31.0% | -0.32 | 0.0131 | -0.445 | ||||
| 12.60 | 17.80 | 1 | 28.2% | 0.65 | 0.0138 | -0.456 | 495 | 4.40 | 10.00 | 61 | 32.5% | -0.35 | 0.0138 | -0.456 | ||
| 10.70 | 16.40 | 4 | 27.9% | 0.61 | 0.0144 | -0.465 | 497.5 | 6.40 | 8.30 | 4 | 30.0% | -0.39 | 0.0144 | -0.465 | ||
| 10.70 | 17.00 | 21 | 33.0% | 0.58 | 0.0149 | -0.471 | 500 | 7.40 | 9.00 | 15 | 521 | 29.4% | -0.42 | 0.0149 | -0.470 | |
| 11.20 | 13.10 | 2 | 1 | 31.9% | 0.54 | 0.0153 | -0.474 | 502.5 | 8.60 | 10.00 | 1 | 29.2% | -0.46 | 0.0152 | -0.473 | |
| 9.80 | 12.20 | 1 | 23 | 32.2% | 0.50 | 0.0155 | -0.473 | 505 | 9.50 | 11.20 | 9 | 28.6% | -0.50 | 0.0154 | -0.471 | |
| 4.90 | 10.80 | 2 | 5 | 26.5% | 0.46 | 0.0155 | -0.468 | 507.5 | 9.50 | 15.00 | 2 | 30.2% | -0.54 | 0.0154 | -0.467 | |
| 7.30 | 8.70 | 9 | 564 | 30.0% | 0.42 | 0.0153 | -0.460 | 510 | 11.80 | 14.60 | 120 | 28.8% | -0.57 | 0.0153 | -0.458 | |
| 2.95 | 9.30 | 3 | 27.3% | 0.39 | 0.0150 | -0.449 | 512.5 | 11.40 | 17.70 | 28.3% | -0.61 | 0.0149 | -0.447 | |||
| 5.20 | 6.40 | 37 | 28.9% | 0.35 | 0.0145 | -0.435 | 515 | 13.80 | 19.30 | 41 | 29.4% | -0.65 | 0.0144 | -0.432 | ||
| 4.60 | 6.30 | 15 | 29 | 30.3% | 0.32 | 0.0138 | -0.418 | 517.5 | 14.40 | 21.00 | 27.6% | -0.68 | 0.0138 | -0.415 | ||
| 2.80 | 5.70 | 5 | 113 | 28.7% | 0.29 | 0.0131 | -0.400 | 520 | 16.10 | 22.70 | 56 | 27.2% | -0.71 | 0.0131 | -0.397 | |
| 0.0500 | 7.40 | 9 | 29.0% | 0.26 | 0.0124 | -0.380 | 522.5 | 18.30 | 24.30 | 27.2% | -0.74 | 0.0123 | -0.377 | |||
| 1.90 | 7.20 | 32 | 34.0% | 0.23 | 0.0115 | -0.360 | 525 | 19.50 | 26.60 | 31 | 26.3% | -0.77 | 0.0115 | -0.356 | ||
| 1.80 | 3.50 | 25 | 28.9% | 0.20 | 0.0107 | -0.339 | 527.5 | 21.30 | 28.40 | 25.0% | -0.79 | 0.0107 | -0.336 | |||
| 1.50 | 5.00 | 1 | 167 | 33.2% | 0.18 | 0.0099 | -0.318 | 530 | 24.40 | 30.90 | 20 | 28.2% | -0.82 | 0.0099 | -0.315 | |
| 0.4500 | 2.25 | 19 | 27.7% | 0.15 | 0.0083 | -0.279 | 535 | 28.40 | 35.00 | 6 | 26.5% | -0.85 | 0.0083 | -0.275 | ||
| 0.0500 | 5.30 | 30 | 37.8% | 0.12 | 0.0070 | -0.242 | 540 | 33.20 | 39.80 | 28.1% | -0.88 | 0.0070 | -0.238 | |||
| 0 | 2.55 | 2 | 26 | 33.3% | 0.09 | 0.0058 | -0.210 | 545 | 37.00 | 44.50 | 22.8% | -0.91 | 0.0058 | -0.205 | ||
| 0 | 1.65 | 1 | 46 | 32.6% | 0.07 | 0.0048 | -0.181 | 550 | 41.70 | 49.20 | -0.92 | 0.0048 | -0.176 | |||
| 0 | 4.90 | 25 | 46.2% | 0.06 | 0.0039 | -0.156 | 555 | 47.90 | 54.00 | 30.8% | -0.94 | 0.0039 | -0.151 | |||
| 0 | 3.60 | 23 | 45.3% | 0.05 | 0.0032 | -0.135 | 560 | 51.50 | 59.20 | -0.95 | 0.0033 | -0.129 | ||||
| 0 | 2.50 | 44.0% | 0.04 | 0.0027 | -0.116 | 565 | 56.40 | 64.20 | -0.96 | 0.0027 | -0.110 | |||||
| 0 | 4.90 | 4 | 55.0% | 0.03 | 0.0022 | -0.101 | 570 | 61.40 | 69.20 | -0.97 | 0.0022 | -0.094 | ||||
| 0 | 2.25 | 111 | 48.0% | 0.03 | 0.0019 | -0.087 | 575 | 66.40 | 74.00 | -0.97 | 0.0019 | -0.081 | ||||
| 0 | 4.90 | 60.5% | 0.02 | 0.0016 | -0.076 | 580 | 71.40 | 79.10 | -0.98 | 0.0016 | -0.069 | |||||
| 0 | 4.90 | 1 | 63.2% | 0.02 | 0.0013 | -0.066 | 585 | 76.30 | 84.00 | -0.98 | 0.0013 | -0.059 | ||||
| 0 | 4.90 | 65.8% | 0.02 | 0.0011 | -0.058 | 590 | 81.30 | 89.00 | -0.98 | 0.0011 | -0.050 | |||||
| 0 | 4.90 | 8 | 68.4% | 0.01 | 0.0009 | -0.050 | 595 | 86.40 | 94.00 | -0.99 | 0.0010 | -0.042 | ||||
| 0 | 4.90 | 1 | 70.9% | 0.01 | 0.0008 | -0.044 | 600 | 91.20 | 99.00 | -0.99 | 0.0008 | -0.035 | ||||
| 0 | 4.90 | 73.4% | 0.01 | 0.0007 | -0.039 | 605 | 96.20 | 104.00 | -0.99 | 0.0007 | -0.030 | |||||
| 0 | 4.90 | 3 | 75.8% | 0.01 | 0.0006 | -0.034 | 610 | 101.20 | 108.90 | -0.99 | 0.0006 | -0.025 | ||||
| 0 | 4.90 | 78.2% | 0.01 | 0.0005 | -0.030 | 615 | 106.20 | 113.90 | -0.99 | 0.0005 | -0.020 | |||||
| 0 | 4.90 | 1 | 80.6% | 0.01 | 0.0004 | -0.026 | 620 | 111.20 | 118.90 | -0.99 | 0.0005 | -0.016 | ||||
| 0 | 4.90 | 82.9% | 0.01 | 0.0004 | -0.023 | 625 | 116.10 | 123.90 | -0.99 | 0.0004 | -0.013 | |||||
| 0 | 4.90 | 85.2% | 0.00 | 0.0003 | -0.021 | 630 | 121.60 | 128.90 | -1.00 | 0.0004 | -0.009 | |||||
| 0 | 4.90 | 89.7% | 0.00 | 0.0002 | -0.016 | 640 | 131.20 | 138.80 | -1.00 | 0.0003 | -0.004 | |||||
| 0 | 4.90 | 1 | 94.1% | 0.00 | 0.0002 | -0.013 | 650 | 141.10 | 148.80 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 4.90 | 98.4% | 0.00 | 0.0001 | -0.011 | 660 | 151.10 | 158.80 | -1.00 | 0.0002 | 0.000 | |||||
| 0 | 4.90 | 102.5% | 0.00 | 0.0001 | -0.009 | 670 | 161.00 | 168.80 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 4.90 | 106.6% | 0.00 | 0.0001 | -0.007 | 680 | 171.10 | 178.80 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 4.90 | 1 | 110.5% | 0.00 | 0.0001 | -0.006 | 690 | 181.40 | 188.70 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 114.4% | 0.00 | 0.0000 | -0.005 | 700 | 191.10 | 198.80 | -1.00 | 0.0000 | 0.000 | |||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Oct 30, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs