opzioni / VRTX Vertex Pharmaceuticals Incorporated

tutti i titoli  ·  titoli  ·  analisi VRTX  ·  dashboard
← 01/10 Seduta del 02/10/2026 completa 05/10 →
Spot 505.00  ·  348 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 03/10 01:13 UTC
09/10/267g 16/10/2614g 30/10/2628g 18/12/2677g 19/03/27168g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 96.00 104.00 100.00 +1.00 52.4% 405 52.4% -0.00 — — 6.80 —
— 91.00 99.00 95.00 +1.00 51.0% 410 51.0% -0.00 — — 6.80 —
— 86.00 94.00 90.00 +1.00 49.5% 415 49.5% -0.00 — — 6.80 —
— 81.00 89.00 85.00 +1.00 48.1% 420 48.1% -0.00 — — 6.80 —
— 76.00 84.10 80.05 +1.00 46.6% 425 46.6% -0.00 — — 6.80 —
— 71.00 79.10 75.05 +1.00 45.1% 430 45.1% -0.00 — — 6.80 —
— 66.00 74.10 70.05 +0.99 43.6% 435 43.6% -0.01 — — 6.80 —
— 61.10 69.10 65.10 +0.99 42.2% 440 42.2% -0.01 — — 6.80 —
— 56.10 64.20 60.15 +0.99 40.8% 445 40.8% -0.01 — — 6.80 —
— 51.20 59.20 55.20 +0.98 39.4% 450 39.4% -0.02 — — 0.20 —
— 46.20 54.30 50.25 +0.98 38.0% 455 38.0% -0.02 — — 6.90 —
— 41.40 49.00 45.20 +0.97 36.7% 460 36.7% -0.03 — — 6.90 —
— 36.50 44.50 40.50 — — 465 — — — — 4.90 —
— 31.70 39.60 35.65 +0.94 34.3% 470 — — 3.48 0.05 6.90 —
— 26.90 34.80 30.85 +0.92 33.2% 475 — — 3.02 0.05 6.00 —
— 22.20 30.20 26.20 — — 480 — — 0.80 0.10 1.50 —
— 17.60 25.60 21.60 — — 485 — — — — 2.40 —
— 15.30 23.70 19.50 — — 487.5 — — 2.12 0.25 4.00 —
— 13.20 21.30 17.25 — — 490 30.2% -0.22 — — 4.90 —
— 11.10 20.00 15.55 — — 492.5 — — — — 4.90 —
— 9.30 17.40 13.35 — — 495 — — — — 4.90 —
— 7.50 15.60 11.55 — — 497.5 — — 3.55 0.10 7.00 —
— 5.80 13.60 9.70 — — 500 — — 4.80 0.60 9.00 —
— 6.90 12.40 9.65 — — 502.5 — — 5.67 1.55 9.80 —
— 5.00 10.50 7.75 — — 505 — — 7.75 5.20 10.30 —
— 2.30 9.50 5.90 — — 507.5 — — 8.25 4.40 12.10 —
— 2.05 7.80 4.92 — — 510 — — 10.45 7.40 13.50 —
— — 4.90 — — — 512.5 — — 11.15 7.20 15.10 —
— — 4.90 — — — 515 — — 12.40 8.90 15.90 —
— — 4.90 — — — 517.5 27.2% -0.73 14.55 10.10 19.00 —
— 1.20 2.65 1.93 +0.23 27.1% 520 27.1% -0.78 16.85 12.80 20.90 —
— — 4.90 — +0.19 27.0% 522.5 27.0% -0.81 18.80 14.60 23.00 —
— 0.05 5.50 2.77 +0.16 26.9% 525 26.9% -0.85 21.00 17.00 25.00 —
— 0.10 3.10 1.60 +0.13 26.8% 527.5 26.8% -0.88 23.50 19.60 27.40 —
— — 2.50 — +0.10 26.8% 530 26.8% -0.90 25.70 21.70 29.70 —
— — 7.10 — +0.08 26.8% 532.5 26.8% -0.93 28.10 24.10 32.10 —
— 0.05 5.50 2.77 +0.06 26.8% 535 26.8% -0.95 30.50 26.50 34.50 —
— — 7.00 — +0.05 26.8% 537.5 26.8% -0.96 32.95 29.00 36.90 —
— — 4.90 — +0.04 26.9% 540 26.9% -0.97 35.40 31.40 39.40 —
— — 6.90 — +0.02 27.0% 545 27.0% -0.99 40.00 35.60 44.40 —
— — 0.70 — +0.01 27.2% 550 27.2% -1.00 45.35 41.40 49.30 —
— — 6.80 — +0.01 27.5% 555 27.5% -1.00 50.20 46.00 54.40 —
— — 6.80 — +0.00 27.8% 560 27.8% -1.00 55.40 51.40 59.40 —
— — 6.80 — +0.00 28.2% 565 28.2% -1.00 60.40 56.40 64.40 —
— — 6.80 — +0.00 28.7% 570 28.7% -1.00 65.10 60.80 69.40 —
— — 6.80 — +0.00 29.2% 575 29.2% -1.00 70.20 66.00 74.40 —
— — 6.80 — +0.00 29.7% 580 29.7% -1.00 75.40 71.40 79.40 —
— — 6.80 — +0.00 30.3% 585 30.3% -1.00 80.40 76.40 84.40 —
— — 6.80 — +0.00 30.9% 590 30.9% -1.00 85.40 81.40 89.40 —
— — 6.80 — +0.00 31.5% 595 31.5% -1.00 90.20 86.00 94.40 —
— — 6.80 — +0.00 32.2% 600 — — 95.40 91.40 99.40 —
— — 6.80 — +0.00 32.8% 605 32.8% -1.00 100.30 96.20 104.40 —

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.