opzioni / VRTX Vertex Pharmaceuticals Incorporated

tutti i titoli  ·  titoli  ·  analisi VRTX  ·  dashboard
← 02/10 Seduta del 05/10/2026 completa 06/10 →
Spot 503.57  ·  362 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/10 00:33 UTC
09/10/264g 16/10/2611g 06/11/2632g 15/01/27102g 19/03/27165g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 94.80 103.00 98.90 +1.00 47.8% 405 47.8% -0.00 — — 4.90 —
— 89.80 98.00 93.90 +1.00 46.7% 410 46.7% -0.00 — — 4.90 —
— 84.80 93.00 88.90 +1.00 45.6% 415 45.6% -0.00 — — 4.90 —
— 80.00 87.90 83.95 +1.00 44.5% 420 44.5% -0.00 — — 4.90 —
— 75.00 82.90 78.95 +1.00 43.4% 425 43.4% -0.00 — — 4.90 —
— 70.00 77.90 73.95 +1.00 42.3% 430 42.3% -0.00 — — 0.35 —
— 65.00 72.90 68.95 +1.00 41.2% 435 41.2% -0.00 — — 4.90 —
— 60.00 68.30 64.15 +1.00 40.2% 440 40.2% -0.00 — — 4.90 —
— 55.00 63.30 59.15 +1.00 39.1% 445 39.1% -0.00 — — 4.90 —
— 50.00 58.30 54.15 +1.00 38.2% 450 38.2% -0.00 — — 2.00 —
— 44.90 53.10 49.00 +1.00 37.2% 455 37.2% -0.00 — — 4.90 —
— 39.90 48.20 44.05 +0.99 36.3% 460 36.3% -0.01 — — 2.05 —
— 35.20 43.00 39.10 +0.99 35.5% 465 35.5% -0.01 — — 4.90 —
— 30.30 38.40 34.35 +0.97 34.7% 470 34.7% -0.03 — — 0.90 —
— 25.30 33.00 29.15 +0.95 33.9% 475 33.9% -0.05 — — 2.55 —
— 20.50 28.00 24.25 +0.92 33.2% 480 — — — — 3.20 —
— 18.40 26.00 22.20 — — 482.5 — — — — 4.90 —
— 16.20 23.50 19.85 — — 485 — — — — 2.50 —
— 13.70 21.90 17.80 — — 487.5 32.3% -0.16 1.75 0.10 3.40 —
— 11.60 19.40 15.50 — — 490 — — 1.43 0.40 2.45 —
— 9.50 17.80 13.65 — — 492.5 — — 4.03 0.25 7.80 —
— 7.60 15.80 11.70 — — 495 — — 2.50 0.30 4.70 —
— 5.80 13.30 9.55 +0.66 31.2% 497.5 31.2% -0.34 4.47 0.45 8.50 —
— 7.30 9.50 8.40 +0.60 30.9% 500 30.9% -0.40 4.72 1.55 7.90 —
— 2.85 7.60 5.22 +0.54 30.7% 502.5 30.7% -0.46 5.25 1.20 9.30 —
— 4.40 9.50 6.95 +0.48 30.5% 505 30.5% -0.52 6.45 2.40 10.50 —
— 3.40 8.90 6.15 +0.41 30.3% 507.5 30.3% -0.59 7.45 3.80 11.10 —
— 2.10 7.70 4.90 +0.35 30.1% 510 30.1% -0.65 9.65 5.90 13.40 —
— 0.40 3.40 1.90 +0.30 30.0% 512.5 30.0% -0.70 11.05 7.00 15.10 —
— 1.55 2.60 2.08 +0.25 29.8% 515 29.8% -0.76 13.65 10.90 16.40 —
— — 2.70 — +0.20 29.7% 517.5 29.7% -0.80 15.15 11.10 19.20 —
— 0.75 1.30 1.02 +0.16 29.6% 520 29.6% -0.85 17.20 13.20 21.20 —
— — 4.90 — +0.12 29.5% 522.5 29.5% -0.88 19.40 15.50 23.30 —
— — 2.10 — +0.09 29.5% 525 29.5% -0.91 21.85 18.00 25.70 —
— — 1.45 — +0.07 29.4% 527.5 29.4% -0.94 24.20 20.40 28.00 —
— — 1.65 — +0.05 29.4% 530 29.4% -0.96 26.35 22.30 30.40 —
— — 6.90 — +0.04 29.3% 532.5 29.3% -0.97 29.00 25.00 33.00 —
— — 4.90 — +0.03 29.3% 535 29.3% -0.98 31.25 27.20 35.30 —
— — 4.90 — +0.02 29.3% 537.5 29.3% -0.99 33.75 29.70 37.80 —
— — 0.15 — +0.01 29.4% 540 29.4% -1.00 36.35 32.40 40.30 —
— — 0.05 — +0.01 29.4% 545 29.4% -1.00 41.35 37.40 45.30 —
— — 0.10 — +0.00 29.6% 550 29.6% -1.00 46.40 42.30 50.50 —
— — 2.50 — +0.00 29.8% 555 29.8% -1.00 51.35 47.10 55.60 —
— — 2.70 — +0.00 30.0% 560 30.0% -1.00 56.40 52.30 60.50 —
— — 4.90 — +0.00 30.2% 565 30.2% -1.00 61.40 57.30 65.50 —
— — 4.90 — +0.00 30.5% 570 30.5% -1.00 66.30 62.10 70.50 —
— — 4.90 — +0.00 30.8% 575 — — 71.40 67.30 75.50 —
— — 4.90 — +0.00 31.2% 580 31.2% -1.00 76.40 72.30 80.50 —
— — 4.90 — +0.00 31.6% 585 31.6% -1.00 81.25 77.00 85.50 —
— — 4.90 — +0.00 32.0% 590 32.0% -1.00 86.30 82.10 90.50 —
— — 4.90 — +0.00 32.5% 595 32.5% -1.00 91.30 87.10 95.50 —
— — 0.05 — +0.00 32.9% 600 32.9% -1.00 96.30 92.10 100.50 —
— — 4.90 — +0.00 33.4% 605 33.4% -1.00 101.40 97.30 105.50 —

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.