VRTX 期权链 Vertex Pharmaceuticals Incorporated
Cboe delayed options data · 截至 15:45 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±4.1% (489.68–531.27) · ATM IV 30.5% · P/C 未平仓量 0.78
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 226.20 | 235.00 | 155.9% | 1.00 | 0.0001 | -0.018 | 280 | 0 | 4.90 | 212.3% | -0.00 | 0.0001 | -0.047 | ||||
| 216.10 | 224.80 | 136.4% | 1.00 | 0.0001 | -0.023 | 290 | 0 | 4.90 | 201.5% | -0.00 | 0.0001 | -0.050 | ||||
| 206.10 | 214.80 | 127.6% | 1.00 | 0.0001 | -0.028 | 300 | 0 | 4.90 | 191.1% | -0.00 | 0.0001 | -0.054 | ||||
| 196.10 | 204.80 | 119.0% | 0.99 | 0.0001 | -0.034 | 310 | 0 | 4.90 | 181.0% | -0.00 | 0.0001 | -0.059 | ||||
| 186.10 | 194.80 | 110.6% | 0.99 | 0.0002 | -0.040 | 320 | 0 | 4.90 | 171.1% | -0.01 | 0.0002 | -0.064 | ||||
| 181.10 | 189.80 | 106.5% | 0.99 | 0.0002 | -0.043 | 325 | 0 | 4.90 | 166.3% | -0.01 | 0.0002 | -0.066 | ||||
| 176.10 | 184.80 | 102.5% | 0.99 | 0.0002 | -0.046 | 330 | 0 | 4.90 | 161.6% | -0.01 | 0.0002 | -0.069 | ||||
| 171.20 | 180.00 | 109.0% | 0.99 | 0.0002 | -0.050 | 335 | 0 | 4.90 | 156.9% | -0.01 | 0.0002 | -0.072 | ||||
| 166.20 | 175.00 | 105.2% | 0.99 | 0.0002 | -0.054 | 340 | 0 | 4.90 | 152.2% | -0.01 | 0.0002 | -0.075 | ||||
| 161.20 | 169.90 | 98.5% | 0.99 | 0.0002 | -0.058 | 345 | 0 | 4.90 | 147.7% | -0.01 | 0.0002 | -0.079 | ||||
| 156.90 | 164.90 | 109.2% | 0.99 | 0.0003 | -0.063 | 350 | 0 | 4.90 | 1 | 143.2% | -0.01 | 0.0003 | -0.083 | |||
| 151.20 | 159.90 | 91.0% | 0.99 | 0.0003 | -0.067 | 355 | 0 | 4.90 | 138.7% | -0.01 | 0.0003 | -0.087 | ||||
| 146.20 | 155.00 | 90.2% | 0.99 | 0.0003 | -0.072 | 360 | 0 | 4.90 | 134.3% | -0.01 | 0.0003 | -0.091 | ||||
| 141.20 | 149.90 | 83.8% | 0.99 | 0.0004 | -0.077 | 365 | 0 | 4.90 | 129.9% | -0.01 | 0.0004 | -0.096 | ||||
| 136.20 | 145.10 | 85.5% | 0.99 | 0.0004 | -0.083 | 370 | 0 | 4.90 | 125.6% | -0.01 | 0.0004 | -0.101 | ||||
| 131.20 | 140.10 | 81.9% | 0.99 | 0.0005 | -0.089 | 375 | 0 | 4.90 | 121.3% | -0.01 | 0.0005 | -0.106 | ||||
| 126.20 | 134.90 | 73.2% | 0.99 | 0.0005 | -0.095 | 380 | 0 | 4.90 | 2 | 117.0% | -0.01 | 0.0005 | -0.112 | |||
| 121.20 | 129.90 | 69.8% | 0.98 | 0.0006 | -0.102 | 385 | 0 | 4.90 | 112.8% | -0.02 | 0.0006 | -0.118 | ||||
| 116.20 | 124.90 | 66.5% | 0.98 | 0.0006 | -0.109 | 390 | 0 | 4.90 | 108.7% | -0.02 | 0.0006 | -0.125 | ||||
| 111.80 | 119.90 | 75.0% | 0.98 | 0.0007 | -0.117 | 395 | 0 | 4.90 | 104.5% | -0.02 | 0.0007 | -0.132 | ||||
| 106.30 | 115.00 | 65.0% | 0.98 | 0.0008 | -0.126 | 400 | 0 | 4.90 | 100.4% | -0.02 | 0.0008 | -0.140 | ||||
| 101.30 | 110.00 | 61.8% | 0.98 | 0.0009 | -0.135 | 405 | 0 | 4.90 | 96.3% | -0.02 | 0.0009 | -0.148 | ||||
| 96.30 | 105.20 | 62.1% | 0.97 | 0.0010 | -0.145 | 410 | 0 | 4.90 | 92.3% | -0.03 | 0.0010 | -0.158 | ||||
| 91.30 | 100.20 | 58.8% | 0.97 | 0.0011 | -0.155 | 415 | 0 | 4.90 | 88.2% | -0.03 | 0.0011 | -0.168 | ||||
| 86.30 | 95.60 | 60.6% | 0.97 | 0.0013 | -0.167 | 420 | 0 | 4.90 | 84.2% | -0.03 | 0.0013 | -0.179 | ||||
| 81.30 | 90.20 | 52.5% | 0.96 | 0.0015 | -0.179 | 425 | 0 | 4.90 | 1 | 80.2% | -0.04 | 0.0015 | -0.191 | |||
| 76.30 | 85.20 | 49.3% | 0.96 | 0.0017 | -0.193 | 430 | 0 | 4.90 | 5 | 76.3% | -0.04 | 0.0017 | -0.204 | |||
| 71.40 | 80.30 | 48.7% | 0.95 | 0.0019 | -0.208 | 435 | 0 | 4.90 | 12 | 72.3% | -0.05 | 0.0019 | -0.218 | |||
| 66.40 | 75.30 | 45.6% | 0.95 | 0.0022 | -0.224 | 440 | 0 | 4.90 | 6 | 68.4% | -0.05 | 0.0022 | -0.234 | |||
| 61.60 | 70.30 | 44.3% | 0.94 | 0.0025 | -0.242 | 445 | 0 | 0.6000 | 23 | 41.7% | -0.06 | 0.0025 | -0.251 | |||
| 56.50 | 65.40 | 41.2% | 0.93 | 0.0029 | -0.261 | 450 | 0 | 0.5000 | 4 | 37.7% | -0.07 | 0.0029 | -0.270 | |||
| 51.60 | 60.90 | 42.1% | 0.92 | 0.0034 | -0.282 | 455 | 0 | 0.5000 | 12 | 34.9% | -0.08 | 0.0034 | -0.290 | |||
| 46.70 | 56.00 | 39.9% | 0.91 | 0.0040 | -0.305 | 460 | 0 | 4.90 | 28 | 52.6% | -0.09 | 0.0040 | -0.313 | |||
| 41.90 | 51.00 | 37.5% | 0.90 | 0.0046 | -0.330 | 465 | 0 | 4.70 | 46 | 48.0% | -0.10 | 0.0046 | -0.337 | |||
| 37.20 | 46.50 | 3 | 37.2% | 0.88 | 0.0054 | -0.357 | 470 | 0.1000 | 7.20 | 9 | 50.9% | -0.12 | 0.0054 | -0.363 | ||
| 32.60 | 41.90 | 3 | 36.2% | 0.86 | 0.0063 | -0.385 | 475 | 0.0500 | 5.10 | 22 | 41.2% | -0.14 | 0.0064 | -0.391 | ||
| 30.40 | 39.60 | 35.7% | 0.84 | 0.0068 | -0.400 | 477.5 | 0.0500 | 7.40 | 44.7% | -0.16 | 0.0069 | -0.406 | ||||
| 28.20 | 37.00 | 34.3% | 0.83 | 0.0074 | -0.415 | 480 | 0 | 4.90 | 16 | 36.4% | -0.17 | 0.0074 | -0.421 | |||
| 26.00 | 35.00 | 34.3% | 0.81 | 0.0080 | -0.430 | 482.5 | 0 | 4.90 | 1 | 34.4% | -0.19 | 0.0080 | -0.436 | |||
| 24.20 | 33.00 | 34.9% | 0.80 | 0.0086 | -0.446 | 485 | 0.0500 | 7.90 | 11 | 39.0% | -0.20 | 0.0087 | -0.451 | |||
| 24.30 | 30.50 | 38.0% | 0.78 | 0.0093 | -0.461 | 487.5 | 0.0500 | 8.00 | 1 | 36.8% | -0.22 | 0.0093 | -0.466 | |||
| 22.80 | 28.00 | 2 | 22 | 37.5% | 0.76 | 0.0100 | -0.476 | 490 | 0.0500 | 8.20 | 4 | 34.8% | -0.24 | 0.0100 | -0.481 | |
| 20.20 | 26.70 | 37.0% | 0.74 | 0.0107 | -0.490 | 492.5 | 0.1500 | 8.50 | 1 | 33.2% | -0.26 | 0.0107 | -0.495 | |||
| 17.40 | 24.80 | 1 | 34.9% | 0.71 | 0.0114 | -0.503 | 495 | 0.4500 | 8.70 | 61 | 31.6% | -0.29 | 0.0115 | -0.508 | ||
| 16.50 | 23.00 | 4 | 36.0% | 0.68 | 0.0121 | -0.516 | 497.5 | 1.20 | 8.90 | 4 | 30.6% | -0.32 | 0.0122 | -0.520 | ||
| 14.80 | 20.90 | 21 | 35.0% | 0.65 | 0.0128 | -0.526 | 500 | 4.30 | 6.90 | 1 | 528 | 29.7% | -0.35 | 0.0128 | -0.531 | |
| 13.10 | 19.00 | 3 | 34.2% | 0.62 | 0.0134 | -0.534 | 502.5 | 2.85 | 10.00 | 1 | 29.4% | -0.38 | 0.0134 | -0.539 | ||
| 11.40 | 18.00 | 24 | 34.5% | 0.59 | 0.0139 | -0.540 | 505 | 3.80 | 11.00 | 9 | 29.3% | -0.41 | 0.0140 | -0.545 | ||
| 10.70 | 15.60 | 7 | 34.0% | 0.56 | 0.0143 | -0.544 | 507.5 | 7.40 | 12.50 | 2 | 33.6% | -0.45 | 0.0144 | -0.548 | ||
| 7.40 | 12.80 | 1 | 573 | 28.8% | 0.52 | 0.0145 | -0.544 | 510 | 8.80 | 12.60 | 120 | 32.2% | -0.48 | 0.0146 | -0.547 | |
| 8.20 | 11.80 | 3 | 32.0% | 0.48 | 0.0146 | -0.541 | 512.5 | 7.10 | 14.00 | 27.9% | -0.52 | 0.0147 | -0.544 | |||
| 5.40 | 11.90 | 1 | 37 | 31.3% | 0.45 | 0.0146 | -0.534 | 515 | 11.50 | 15.00 | 41 | 31.8% | -0.56 | 0.0147 | -0.537 | |
| 6.00 | 8.40 | 42 | 30.0% | 0.41 | 0.0143 | -0.525 | 517.5 | 13.20 | 17.90 | 34.2% | -0.59 | 0.0144 | -0.527 | |||
| 4.60 | 7.50 | 1 | 114 | 29.3% | 0.38 | 0.0140 | -0.513 | 520 | 11.80 | 17.20 | 56 | 26.1% | -0.63 | 0.0140 | -0.515 | |
| 1.65 | 9.10 | 9 | 29.7% | 0.34 | 0.0135 | -0.498 | 522.5 | 12.40 | 18.90 | 24.1% | -0.66 | 0.0136 | -0.500 | |||
| 0.7000 | 7.80 | 32 | 28.4% | 0.31 | 0.0129 | -0.482 | 525 | 14.10 | 22.00 | 31 | 26.0% | -0.69 | 0.0130 | -0.483 | ||
| 0.0500 | 8.40 | 25 | 30.6% | 0.28 | 0.0122 | -0.465 | 527.5 | 16.00 | 24.10 | 26.3% | -0.72 | 0.0123 | -0.465 | |||
| 0.0500 | 8.00 | 167 | 32.1% | 0.26 | 0.0115 | -0.446 | 530 | 17.70 | 26.10 | 20 | 25.7% | -0.75 | 0.0116 | -0.447 | ||
| 0.0500 | 7.80 | 19 | 35.9% | 0.21 | 0.0101 | -0.408 | 535 | 22.10 | 28.50 | 6 | 20.5% | -0.79 | 0.0102 | -0.408 | ||
| 1.40 | 2.10 | 3 | 30 | 30.0% | 0.18 | 0.0087 | -0.371 | 540 | 26.70 | 33.20 | 19.1% | -0.83 | 0.0088 | -0.370 | ||
| 0 | 4.90 | 25 | 37.0% | 0.15 | 0.0075 | -0.335 | 545 | 31.40 | 39.00 | 25.2% | -0.86 | 0.0076 | -0.335 | |||
| 0 | 4.90 | 46 | 40.4% | 0.12 | 0.0064 | -0.302 | 550 | 35.70 | 44.90 | 29.0% | -0.88 | 0.0065 | -0.302 | |||
| 0 | 4.90 | 25 | 43.7% | 0.10 | 0.0054 | -0.273 | 555 | 40.90 | 49.80 | 32.3% | -0.90 | 0.0056 | -0.273 | |||
| 0 | 4.90 | 23 | 46.9% | 0.09 | 0.0046 | -0.246 | 560 | 45.80 | 54.70 | 33.8% | -0.92 | 0.0048 | -0.246 | |||
| 0 | 4.90 | 50.0% | 0.07 | 0.0040 | -0.222 | 565 | 50.70 | 59.50 | 34.1% | -0.93 | 0.0041 | -0.223 | ||||
| 0 | 4.90 | 4 | 53.0% | 0.06 | 0.0034 | -0.200 | 570 | 55.90 | 63.90 | 31.1% | -0.94 | 0.0035 | -0.201 | |||
| 0 | 4.90 | 111 | 55.9% | 0.05 | 0.0029 | -0.181 | 575 | 60.60 | 69.50 | 37.9% | -0.95 | 0.0031 | -0.181 | |||
| 0 | 4.90 | 58.8% | 0.05 | 0.0025 | -0.164 | 580 | 65.60 | 74.10 | -0.96 | 0.0027 | -0.164 | |||||
| 0 | 4.90 | 1 | 61.6% | 0.04 | 0.0022 | -0.149 | 585 | 70.50 | 79.20 | -0.97 | 0.0023 | -0.148 | ||||
| 0 | 4.90 | 64.4% | 0.03 | 0.0019 | -0.136 | 590 | 75.10 | 84.40 | -0.97 | 0.0020 | -0.133 | |||||
| 0 | 4.90 | 8 | 67.1% | 0.03 | 0.0017 | -0.123 | 595 | 80.10 | 89.00 | -0.98 | 0.0018 | -0.121 | ||||
| 0 | 4.90 | 1 | 69.8% | 0.03 | 0.0015 | -0.113 | 600 | 85.10 | 94.30 | -0.98 | 0.0016 | -0.109 | ||||
| 0 | 4.90 | 72.4% | 0.02 | 0.0013 | -0.103 | 605 | 90.10 | 99.40 | -0.98 | 0.0014 | -0.097 | |||||
| 0 | 4.90 | 3 | 75.0% | 0.02 | 0.0011 | -0.094 | 610 | 95.10 | 104.40 | -0.99 | 0.0012 | -0.088 | ||||
| 0 | 4.90 | 77.5% | 0.02 | 0.0010 | -0.086 | 615 | 100.10 | 109.40 | -0.99 | 0.0011 | -0.081 | |||||
| 0 | 4.90 | 1 | 80.0% | 0.02 | 0.0009 | -0.079 | 620 | 105.10 | 114.40 | -0.99 | 0.0009 | -0.074 | ||||
| 0 | 4.90 | 82.5% | 0.01 | 0.0008 | -0.073 | 625 | 110.00 | 119.30 | -0.99 | 0.0008 | -0.066 | |||||
| 0 | 4.90 | 84.9% | 0.01 | 0.0007 | -0.067 | 630 | 115.00 | 124.30 | -0.99 | 0.0007 | -0.061 | |||||
| 0 | 4.90 | 89.6% | 0.01 | 0.0006 | -0.057 | 640 | 125.00 | 134.30 | -1.00 | 0.0005 | -0.054 | |||||
| 0 | 4.90 | 1 | 94.2% | 0.01 | 0.0005 | -0.049 | 650 | 135.20 | 144.30 | -1.00 | 0.0004 | -0.047 | ||||
| 0 | 4.90 | 98.7% | 0.01 | 0.0004 | -0.042 | 660 | 145.00 | 154.30 | -1.00 | 0.0002 | -0.044 | |||||
| 0 | 4.90 | 103.0% | 0.01 | 0.0003 | -0.036 | 670 | 155.00 | 164.30 | -1.00 | 0.0002 | -0.042 | |||||
| 0 | 4.90 | 107.3% | 0.00 | 0.0002 | -0.031 | 680 | 165.00 | 174.30 | -1.00 | 0.0001 | -0.040 | |||||
| 0 | 4.90 | 1 | 111.4% | 0.00 | 0.0002 | -0.027 | 690 | 175.00 | 184.30 | -1.00 | 0.0001 | -0.039 | ||||
| 0 | 4.90 | 115.5% | 0.00 | 0.0002 | -0.024 | 700 | 185.00 | 194.30 | -1.00 | 0.0000 | -0.039 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。