opzioni / VRTX Vertex Pharmaceuticals Incorporated

tutti i titoli  ·  titoli  ·  analisi VRTX  ·  dashboard
← 06/10 Seduta del 07/10/2026 completa 08/10 →
Spot 505.95  ·  362 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 08/10 04:00 UTC
09/10/262g 16/10/269g 06/11/2630g 15/01/27100g 19/03/27163g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 96.10 105.20 100.65 +1.00 48.5% 405 48.5% +0.00 — — 2.05 —
— 91.70 100.20 95.95 +1.00 47.4% 410 47.4% +0.00 — — 2.45 —
— 86.50 95.20 90.85 +1.00 46.2% 415 46.2% +0.00 — — 4.60 —
— 81.70 90.20 85.95 +1.00 45.1% 420 45.1% +0.00 — — 4.90 —
— 76.50 85.20 80.85 +1.00 43.9% 425 43.9% +0.00 — — 4.90 —
— 71.20 80.20 75.70 — — 430 — — — — 4.90 —
— 66.90 75.20 71.05 — — 435 — — — — 4.90 —
— 61.70 70.20 65.95 — — 440 — — — — 4.90 —
— 56.50 65.20 60.85 — — 445 — — — — 4.90 —
— 51.20 60.20 55.70 — — 450 — — — — 4.90 —
— 46.20 55.20 50.70 — — 455 — — — — 4.90 —
— 41.70 50.20 45.95 — — 460 — — — — 4.90 —
— 36.50 45.10 40.80 — — 465 — — — — 4.90 —
— 32.40 40.30 36.35 — — 470 — — — — 4.90 —
— 27.50 35.40 31.45 — — 475 — — — — 4.90 —
— 22.70 30.60 26.65 — — 480 — — — — 0.60 —
— 20.30 28.00 24.15 +0.97 33.7% 482.5 33.7% -0.03 — — 4.90 —
— 17.90 25.70 21.80 +0.96 33.4% 485 33.4% -0.04 — — 4.90 —
— 15.60 23.40 19.50 +0.94 33.1% 487.5 33.1% -0.06 — — 2.35 —
— 13.30 21.00 17.15 +0.91 32.9% 490 32.9% -0.09 — — 4.90 —
— 11.00 18.80 14.90 +0.87 32.6% 492.5 32.6% -0.13 — — 3.50 —
— 8.90 16.90 12.90 +0.83 32.4% 495 32.4% -0.18 — — 3.90 —
— 6.70 15.00 10.85 +0.77 32.2% 497.5 32.2% -0.23 — — 4.90 —
— 4.70 13.00 8.85 +0.69 32.0% 500 32.0% -0.31 4.03 0.05 8.00 —
— 3.00 11.00 7.00 +0.61 31.8% 502.5 31.8% -0.39 4.10 0.30 7.90 —
— 1.80 10.00 5.90 +0.53 31.7% 505 31.7% -0.47 4.58 0.25 8.90 —
— 0.80 9.10 4.95 +0.45 31.6% 507.5 31.6% -0.55 5.67 1.55 9.80 —
— 0.05 8.20 4.12 +0.37 31.6% 510 31.6% -0.63 7.00 3.00 11.00 —
— 0.05 6.90 3.48 +0.30 31.6% 512.5 31.6% -0.70 8.80 4.60 13.00 —
— — 4.10 — +0.23 31.8% 515 31.8% -0.77 10.20 6.40 14.00 —
— — 4.90 — +0.18 32.1% 517.5 32.1% -0.83 12.55 8.40 16.70 —
— — 3.30 — +0.13 32.6% 520 32.6% -0.87 14.65 10.50 18.80 —
— — 4.90 — +0.10 33.2% 522.5 33.2% -0.90 16.90 13.00 20.80 —
— — 1.00 — +0.07 34.0% 525 34.0% -0.93 19.20 15.30 23.10 —
— — 4.90 — +0.05 34.8% 527.5 34.8% -0.95 21.60 17.70 25.50 —
— — 0.70 — +0.04 35.7% 530 35.7% -0.96 23.95 20.00 27.90 —
— — 4.90 — +0.03 36.5% 532.5 36.5% -0.97 26.45 22.50 30.40 —
— — 4.90 — +0.02 37.2% 535 37.2% -0.98 29.10 25.20 33.00 —
— — 4.90 — +0.02 37.6% 537.5 37.6% -0.99 31.55 27.70 35.40 —
— 0.05 1.00 0.53 +0.01 37.8% 540 37.8% -0.99 34.10 30.20 38.00 —
— — 4.90 — +0.00 37.4% 545 37.4% -1.00 39.10 35.20 43.00 —
— — 4.90 — +0.00 36.1% 550 36.1% -1.00 44.10 40.20 48.00 —
— — 4.90 — +0.00 34.6% 555 34.6% -1.00 49.10 45.20 53.00 —
— — 4.90 — +0.00 33.3% 560 33.3% -1.00 54.10 50.20 58.00 —
— — 4.90 — +0.00 32.6% 565 32.6% -1.00 59.10 55.20 63.00 —
— — 4.90 — +0.00 32.3% 570 32.3% -1.00 64.10 60.20 68.00 —
— — 4.90 — +0.00 32.4% 575 32.4% -1.00 69.05 65.20 72.90 —
— — 4.90 — +0.00 32.7% 580 32.7% -1.00 74.05 70.20 77.90 —
— — 4.90 — +0.00 33.0% 585 33.0% -1.00 79.05 75.20 82.90 —
— — 4.90 — +0.00 33.5% 590 33.5% -1.00 84.05 80.20 87.90 —
— — 4.90 — +0.00 33.9% 595 — — 89.05 85.20 92.90 —
— — 4.90 — +0.00 34.4% 600 34.4% -1.00 94.05 90.20 97.90 —
— — 4.90 — — — 605 — — 99.05 95.20 102.90 —

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.