opzioni / VRTX Vertex Pharmaceuticals Incorporated

tutti i titoli  ·  titoli  ·  analisi VRTX  ·  dashboard
← 30/09 Seduta del 01/10/2026 completa 02/10 →
Spot 506.69  ·  372 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 02/10 01:29 UTC
02/10/261g 09/10/268g 30/10/2629g 18/12/2678g 19/03/27169g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 92.20 100.90 96.55 +1.00 55.9% 410 55.9% +0.00 — — 4.90 —
— 87.20 95.90 91.55 +1.00 54.5% 415 54.5% +0.00 — — 4.90 —
— 82.20 90.90 86.55 +1.00 53.0% 420 53.0% +0.00 — — 4.90 —
— 77.20 85.90 81.55 +1.00 51.6% 425 51.6% +0.00 — — 4.90 —
— 72.20 80.90 76.55 +1.00 50.2% 430 50.2% +0.00 — — 4.90 —
— 67.30 75.90 71.60 +1.00 48.9% 435 48.9% +0.00 — — 4.90 —
— 62.20 70.90 66.55 +1.00 47.6% 440 47.6% +0.00 — — 4.90 —
— 57.40 65.90 61.65 — — 445 — — — — 4.90 —
— 52.60 60.90 56.75 — — 450 45.3% +0.00 — — 4.90 —
— 47.20 55.90 51.55 +1.00 44.2% 455 44.2% -0.00 — — 4.90 —
— 42.60 50.90 46.75 +1.00 43.2% 460 43.2% -0.00 — — 4.90 —
— 37.80 45.90 41.85 +1.00 42.2% 465 42.2% -0.00 — — 4.90 —
— 34.20 40.90 37.55 +1.00 41.4% 470 41.4% -0.00 — — 4.90 —
— 27.30 35.90 31.60 +1.00 40.6% 475 40.6% -0.00 — — 4.90 —
— 23.80 30.90 27.35 +1.00 39.8% 480 39.8% -0.00 — — 4.90 —
— 18.90 25.90 22.40 +0.98 39.2% 485 39.2% -0.02 — — 4.90 —
— 16.40 23.60 20.00 +0.97 38.9% 487.5 38.9% -0.03 — — 2.20 —
3 14.10 21.20 17.65 +0.95 38.6% 490 38.6% -0.05 — — 0.90 11
0 12.00 18.80 15.40 +0.92 38.3% 492.5 38.3% -0.08 — — 4.90 5
2 9.50 16.70 13.10 +0.88 38.1% 495 38.1% -0.12 — — 2.50 —
— 7.30 14.70 11.00 +0.83 37.9% 497.5 37.9% -0.17 2.73 0.25 5.20 —
— 5.30 12.50 8.90 +0.75 37.7% 500 37.7% -0.25 — — 3.20 —
— 3.30 10.90 7.10 +0.67 37.6% 502.5 37.6% -0.33 — — 5.30 —
— 1.45 9.20 5.33 +0.57 37.5% 505 37.5% -0.43 — — 4.90 —
— 0.05 8.50 4.28 +0.47 37.4% 507.5 37.4% -0.53 4.28 0.05 8.50 —
— 0.75 4.40 2.58 +0.38 37.4% 510 37.4% -0.62 5.25 1.30 9.20 —
— 0.05 7.60 3.83 +0.29 37.5% 512.5 37.5% -0.72 6.45 3.10 9.80 —
— 0.05 5.30 2.67 +0.21 37.7% 515 37.7% -0.79 9.00 5.40 12.60 —
— — 4.00 — +0.15 37.9% 517.5 37.9% -0.85 11.05 7.40 14.70 —
— — 4.90 — +0.09 38.1% 520 38.1% -0.91 13.15 9.60 16.70 —
— — 7.00 — +0.06 38.4% 522.5 38.4% -0.94 15.35 11.90 18.80 —
— — 4.90 — +0.04 38.7% 525 38.7% -0.96 17.90 14.30 21.50 —
— — 5.50 — +0.02 38.9% 527.5 38.9% -0.98 20.40 16.80 24.00 —
— 0.05 1.80 0.93 +0.01 39.0% 530 39.0% -0.99 22.85 19.30 26.40 —
— — 2.00 — +0.00 38.9% 535 38.9% -1.00 27.85 24.30 31.40 —
— — 2.70 — +0.00 38.8% 537.5 38.8% -1.00 30.35 26.80 33.90 —
— — 1.80 — +0.00 38.6% 540 38.6% -1.00 32.85 29.30 36.40 —
— — 2.20 — +0.00 38.2% 545 38.2% -1.00 37.85 34.30 41.40 —
— — 2.00 — +0.00 38.0% 550 38.0% -1.00 42.85 39.30 46.40 —
— — 4.90 — +0.00 38.0% 555 38.0% -1.00 47.85 44.30 51.40 —
— — 6.80 — +0.00 38.2% 560 38.2% -1.00 52.95 49.30 56.60 —
— — 6.80 — +0.00 38.5% 565 38.5% -1.00 57.95 54.30 61.60 —
— — 6.80 — +0.00 38.9% 570 38.9% -1.00 62.95 59.30 66.60 —
— — 6.80 — +0.00 39.3% 575 39.3% -1.00 68.00 64.30 71.70 —
— — 6.80 — +0.00 39.9% 580 39.9% -1.00 72.95 69.30 76.60 —
— — 6.80 — +0.00 40.4% 585 40.4% -1.00 77.95 74.30 81.60 —
— — 0.10 — +0.00 41.0% 590 41.0% -1.00 82.85 79.30 86.40 —
— — 6.80 — +0.00 41.6% 595 41.6% -1.00 87.95 84.30 91.60 —
— — 6.80 — +0.00 42.2% 600 42.2% -1.00 92.95 89.30 96.60 —
— — 6.80 — +0.00 42.8% 605 42.8% -1.00 97.95 94.30 101.60 —
— — 6.80 — +0.00 43.3% 610 43.3% -1.00 103.05 99.30 106.80 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.