VRTX цепочка опционов Vertex Pharmaceuticals Incorporated
Cboe delayed options data · по состоянию на 06:44 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±4.2% (490.51–533.76) · ATM IV 28.4% · P/C открытого интереса 0.76
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 218.30 | 226.00 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 4.90 | 200.4% | -0.00 | 0.0000 | -0.011 | |||||
| 208.30 | 216.00 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 4.90 | 190.0% | -0.00 | 0.0000 | -0.013 | |||||
| 198.30 | 206.10 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 4.90 | 179.9% | -0.00 | 0.0000 | -0.014 | |||||
| 188.30 | 196.10 | 1.00 | 0.0001 | 0.000 | 310 | 0 | 4.90 | 170.1% | -0.00 | 0.0001 | -0.016 | |||||
| 178.40 | 186.10 | 1.00 | 0.0001 | 0.000 | 320 | 0 | 4.90 | 160.6% | -0.00 | 0.0001 | -0.018 | |||||
| 173.40 | 181.10 | 1.00 | 0.0001 | 0.000 | 325 | 0 | 4.90 | 155.9% | -0.00 | 0.0001 | -0.020 | |||||
| 168.40 | 176.10 | 1.00 | 0.0001 | -0.001 | 330 | 0 | 4.90 | 151.3% | -0.00 | 0.0001 | -0.021 | |||||
| 163.40 | 171.10 | 1.00 | 0.0001 | -0.003 | 335 | 0 | 4.90 | 146.8% | -0.00 | 0.0001 | -0.023 | |||||
| 158.40 | 166.10 | 1.00 | 0.0001 | -0.006 | 340 | 0 | 4.90 | 142.3% | -0.00 | 0.0001 | -0.025 | |||||
| 153.40 | 161.10 | 1.00 | 0.0001 | -0.008 | 345 | 0 | 4.90 | 137.9% | -0.00 | 0.0001 | -0.026 | |||||
| 148.40 | 156.20 | 1.00 | 0.0002 | -0.011 | 350 | 0 | 4.90 | 1 | 133.5% | -0.00 | 0.0002 | -0.029 | ||||
| 143.40 | 151.20 | 1.00 | 0.0002 | -0.014 | 355 | 0 | 4.90 | 129.2% | -0.00 | 0.0002 | -0.031 | |||||
| 138.40 | 146.20 | 1.00 | 0.0002 | -0.017 | 360 | 0 | 4.90 | 124.9% | -0.00 | 0.0002 | -0.033 | |||||
| 133.40 | 141.20 | 0.99 | 0.0002 | -0.020 | 365 | 0 | 4.90 | 120.7% | -0.01 | 0.0002 | -0.036 | |||||
| 128.40 | 136.20 | 0.99 | 0.0003 | -0.024 | 370 | 0 | 4.90 | 116.5% | -0.01 | 0.0003 | -0.039 | |||||
| 123.50 | 131.20 | 0.99 | 0.0003 | -0.028 | 375 | 0 | 4.90 | 112.3% | -0.01 | 0.0003 | -0.043 | |||||
| 118.50 | 126.20 | 0.99 | 0.0003 | -0.033 | 380 | 0 | 4.90 | 2 | 108.2% | -0.01 | 0.0003 | -0.047 | ||||
| 113.50 | 121.20 | 0.99 | 0.0004 | -0.037 | 385 | 0 | 4.90 | 104.1% | -0.01 | 0.0004 | -0.051 | |||||
| 108.50 | 116.20 | 0.99 | 0.0005 | -0.043 | 390 | 0 | 4.90 | 100.1% | -0.01 | 0.0005 | -0.056 | |||||
| 103.50 | 111.20 | 0.99 | 0.0005 | -0.049 | 395 | 0 | 4.90 | 96.1% | -0.01 | 0.0005 | -0.061 | |||||
| 98.50 | 106.30 | 0.99 | 0.0006 | -0.056 | 400 | 0 | 4.90 | 92.1% | -0.01 | 0.0006 | -0.068 | |||||
| 93.50 | 101.30 | 0.99 | 0.0007 | -0.063 | 405 | 0 | 4.90 | 88.1% | -0.01 | 0.0007 | -0.074 | |||||
| 88.50 | 96.30 | 0.98 | 0.0008 | -0.071 | 410 | 0 | 4.90 | 84.2% | -0.02 | 0.0008 | -0.082 | |||||
| 83.50 | 91.30 | 0.98 | 0.0010 | -0.081 | 415 | 0 | 4.90 | 80.2% | -0.02 | 0.0010 | -0.091 | |||||
| 78.60 | 86.30 | 0.98 | 0.0012 | -0.091 | 420 | 0 | 4.90 | 76.3% | -0.02 | 0.0012 | -0.101 | |||||
| 73.60 | 81.30 | 0.97 | 0.0014 | -0.103 | 425 | 0 | 4.90 | 1 | 72.5% | -0.03 | 0.0014 | -0.112 | ||||
| 68.60 | 76.40 | 0.97 | 0.0016 | -0.116 | 430 | 0 | 2.30 | 5 | 57.3% | -0.03 | 0.0016 | -0.125 | ||||
| 63.60 | 71.40 | 0.96 | 0.0019 | -0.131 | 435 | 0 | 4.90 | 12 | 64.7% | -0.04 | 0.0019 | -0.140 | ||||
| 58.70 | 66.40 | 0.96 | 0.0023 | -0.148 | 440 | 0 | 2.05 | 6 | 37.5% | -0.04 | 0.0023 | -0.156 | ||||
| 53.70 | 61.50 | 0.95 | 0.0027 | -0.167 | 445 | 0 | 0.5500 | 13 | 10 | 35.8% | -0.05 | 0.0028 | -0.175 | |||
| 48.80 | 56.60 | 26.1% | 0.94 | 0.0033 | -0.188 | 450 | 0 | 0.7000 | 4 | 34.4% | -0.06 | 0.0033 | -0.196 | |||
| 44.00 | 51.80 | 29.6% | 0.93 | 0.0040 | -0.212 | 455 | 0 | 4.70 | 12 | 48.6% | -0.07 | 0.0040 | -0.219 | |||
| 39.10 | 47.00 | 29.1% | 0.91 | 0.0048 | -0.239 | 460 | 0 | 4.00 | 28 | 42.6% | -0.09 | 0.0048 | -0.246 | |||
| 35.20 | 42.30 | 32.8% | 0.89 | 0.0057 | -0.269 | 465 | 0 | 3.00 | 25 | 23 | 35.8% | -0.11 | 0.0058 | -0.276 | ||
| 29.80 | 37.70 | 3 | 29.3% | 0.86 | 0.0069 | -0.301 | 470 | 0.7000 | 5.40 | 9 | 40.3% | -0.14 | 0.0069 | -0.308 | ||
| 25.20 | 33.30 | 3 | 28.8% | 0.83 | 0.0082 | -0.336 | 475 | 0.9500 | 7.60 | 1 | 23 | 41.2% | -0.17 | 0.0083 | -0.342 | |
| 24.30 | 31.20 | 31.8% | 0.82 | 0.0090 | -0.353 | 477.5 | 0.6500 | 7.80 | 38.8% | -0.19 | 0.0091 | -0.360 | ||||
| 21.10 | 29.10 | 29.0% | 0.80 | 0.0098 | -0.371 | 480 | 0.0500 | 8.20 | 16 | 36.0% | -0.21 | 0.0098 | -0.377 | |||
| 19.00 | 27.00 | 28.6% | 0.77 | 0.0106 | -0.389 | 482.5 | 0.0500 | 8.40 | 1 | 34.0% | -0.23 | 0.0107 | -0.395 | |||
| 17.30 | 25.20 | 29.3% | 0.75 | 0.0114 | -0.405 | 485 | 0.0500 | 8.70 | 11 | 32.2% | -0.25 | 0.0115 | -0.412 | |||
| 15.40 | 23.40 | 29.2% | 0.72 | 0.0122 | -0.421 | 487.5 | 0.4500 | 9.00 | 1 | 30.9% | -0.28 | 0.0123 | -0.428 | |||
| 13.40 | 21.60 | 22 | 28.7% | 0.69 | 0.0130 | -0.435 | 490 | 1.20 | 9.40 | 4 | 30.3% | -0.31 | 0.0131 | -0.442 | ||
| 11.70 | 19.90 | 28.6% | 0.66 | 0.0137 | -0.448 | 492.5 | 1.90 | 10.20 | 29.9% | -0.34 | 0.0139 | -0.454 | ||||
| 12.40 | 17.90 | 1 | 31.4% | 0.63 | 0.0144 | -0.458 | 495 | 4.20 | 10.20 | 61 | 30.5% | -0.38 | 0.0146 | -0.464 | ||
| 8.40 | 16.70 | 4 | 28.1% | 0.59 | 0.0150 | -0.465 | 497.5 | 3.70 | 12.00 | 4 | 29.4% | -0.41 | 0.0151 | -0.471 | ||
| 8.50 | 15.30 | 21 | 30.2% | 0.55 | 0.0154 | -0.469 | 500 | 5.10 | 9.80 | 15 | 521 | 24.9% | -0.45 | 0.0156 | -0.475 | |
| 5.60 | 12.40 | 2 | 1 | 25.5% | 0.51 | 0.0156 | -0.469 | 502.5 | 5.90 | 14.00 | 1 | 28.6% | -0.49 | 0.0158 | -0.475 | |
| 5.20 | 12.30 | 1 | 23 | 28.2% | 0.47 | 0.0157 | -0.466 | 505 | 9.30 | 13.30 | 9 | 28.7% | -0.53 | 0.0159 | -0.471 | |
| 4.90 | 10.80 | 2 | 5 | 28.7% | 0.44 | 0.0156 | -0.458 | 507.5 | 9.50 | 15.00 | 2 | 27.3% | -0.57 | 0.0158 | -0.463 | |
| 2.70 | 10.60 | 9 | 564 | 28.1% | 0.40 | 0.0153 | -0.448 | 510 | 10.00 | 18.00 | 120 | 27.9% | -0.61 | 0.0155 | -0.452 | |
| 2.75 | 9.50 | 3 | 29.2% | 0.36 | 0.0149 | -0.434 | 512.5 | 11.70 | 19.30 | 27.6% | -0.65 | 0.0151 | -0.438 | |||
| 4.00 | 5.80 | 37 | 27.9% | 0.33 | 0.0143 | -0.417 | 515 | 13.80 | 20.40 | 41 | 27.1% | -0.68 | 0.0145 | -0.422 | ||
| 3.40 | 6.60 | 15 | 29 | 30.6% | 0.29 | 0.0136 | -0.399 | 517.5 | 15.30 | 22.60 | 27.2% | -0.72 | 0.0138 | -0.403 | ||
| 2.70 | 5.80 | 5 | 113 | 30.3% | 0.26 | 0.0128 | -0.379 | 520 | 17.40 | 25.00 | 56 | 28.5% | -0.75 | 0.0130 | -0.383 | |
| 0.0500 | 7.80 | 9 | 31.3% | 0.23 | 0.0119 | -0.358 | 522.5 | 19.40 | 27.30 | 29.3% | -0.78 | 0.0122 | -0.362 | |||
| 1.80 | 4.00 | 1 | 32 | 29.4% | 0.21 | 0.0111 | -0.337 | 525 | 21.60 | 29.40 | 31 | 29.8% | -0.80 | 0.0113 | -0.341 | |
| 1.10 | 3.90 | 25 | 29.6% | 0.19 | 0.0102 | -0.316 | 527.5 | 23.80 | 31.00 | 29.1% | -0.82 | 0.0105 | -0.321 | |||
| 0.0500 | 5.00 | 1 | 167 | 31.5% | 0.17 | 0.0094 | -0.295 | 530 | 26.00 | 33.80 | 20 | 30.9% | -0.85 | 0.0096 | -0.300 | |
| 0.2000 | 2.30 | 19 | 28.3% | 0.13 | 0.0078 | -0.256 | 535 | 30.60 | 38.40 | 6 | 32.2% | -0.88 | 0.0081 | -0.261 | ||
| 0.0500 | 5.60 | 30 | 39.9% | 0.10 | 0.0065 | -0.220 | 540 | 35.40 | 43.00 | 33.6% | -0.91 | 0.0068 | -0.226 | |||
| 0 | 2.55 | 2 | 26 | 34.4% | 0.08 | 0.0053 | -0.188 | 545 | 40.20 | 47.90 | 35.5% | -0.93 | 0.0056 | -0.194 | ||
| 0 | 1.65 | 1 | 46 | 33.6% | 0.07 | 0.0044 | -0.161 | 550 | 45.00 | 52.80 | 37.2% | -0.95 | 0.0047 | -0.167 | ||
| 0 | 4.90 | 25 | 47.5% | 0.05 | 0.0036 | -0.138 | 555 | 49.90 | 57.70 | 39.1% | -0.96 | 0.0039 | -0.143 | |||
| 0 | 4.40 | 23 | 49.0% | 0.04 | 0.0029 | -0.118 | 560 | 54.40 | 62.60 | 38.6% | -0.97 | 0.0033 | -0.122 | |||
| 0 | 3.20 | 47.8% | 0.03 | 0.0024 | -0.101 | 565 | 59.80 | 67.50 | 42.8% | -0.98 | 0.0026 | -0.103 | ||||
| 0 | 4.90 | 4 | 56.2% | 0.03 | 0.0020 | -0.086 | 570 | 64.70 | 72.50 | 44.7% | -0.99 | 0.0021 | -0.088 | |||
| 0 | 2.85 | 111 | 51.7% | 0.02 | 0.0016 | -0.074 | 575 | 69.70 | 77.40 | 46.5% | -0.99 | 0.0015 | -0.077 | |||
| 0 | 4.90 | 61.7% | 0.02 | 0.0014 | -0.064 | 580 | 74.70 | 82.40 | 48.8% | -0.99 | 0.0010 | -0.068 | ||||
| 0 | 4.90 | 1 | 64.4% | 0.02 | 0.0011 | -0.055 | 585 | 79.60 | 87.40 | 50.4% | -1.00 | 0.0007 | -0.064 | |||
| 0 | 4.90 | 67.0% | 0.01 | 0.0010 | -0.048 | 590 | 84.60 | 92.30 | 51.8% | -1.00 | 0.0004 | -0.061 | ||||
| 0 | 4.90 | 8 | 69.6% | 0.01 | 0.0008 | -0.041 | 595 | 89.60 | 97.30 | 54.0% | -1.00 | 0.0002 | -0.059 | |||
| 0 | 4.90 | 1 | 72.1% | 0.01 | 0.0007 | -0.036 | 600 | 94.40 | 102.30 | 54.3% | -1.00 | 0.0001 | -0.059 | |||
| 0 | 4.90 | 74.6% | 0.01 | 0.0006 | -0.031 | 605 | 99.60 | 107.30 | 58.2% | -1.00 | 0.0001 | -0.059 | ||||
| 0 | 4.90 | 3 | 77.1% | 0.01 | 0.0005 | -0.027 | 610 | 104.50 | 112.30 | 59.4% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 4.90 | 79.5% | 0.01 | 0.0004 | -0.024 | 615 | 109.50 | 117.30 | 61.4% | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 4.90 | 1 | 81.8% | 0.00 | 0.0004 | -0.021 | 620 | 114.50 | 122.20 | 62.4% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 4.90 | 84.2% | 0.00 | 0.0003 | -0.018 | 625 | 119.50 | 127.20 | 64.4% | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 4.90 | 86.5% | 0.00 | 0.0002 | -0.016 | 630 | 124.30 | 132.20 | 63.2% | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 4.90 | 91.0% | 0.00 | 0.0002 | -0.013 | 640 | 134.30 | 142.20 | 66.9% | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 4.90 | 1 | 95.3% | 0.00 | 0.0001 | -0.010 | 650 | 144.50 | 152.20 | 73.8% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 4.90 | 99.6% | 0.00 | 0.0001 | -0.008 | 660 | 154.50 | 162.20 | 77.4% | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 4.90 | 103.8% | 0.00 | 0.0001 | -0.006 | 670 | 164.50 | 172.20 | 81.0% | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 4.90 | 107.8% | 0.00 | 0.0001 | -0.005 | 680 | 174.50 | 182.20 | 84.5% | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 4.90 | 1 | 111.8% | 0.00 | 0.0000 | -0.004 | 690 | 184.50 | 192.20 | 87.9% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 4.90 | 115.7% | 0.00 | 0.0000 | -0.003 | 700 | 194.30 | 202.20 | 87.4% | -1.00 | 0.0000 | -0.059 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Oct 30, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы