opzioni / VRTX Vertex Pharmaceuticals Incorporated

tutti i titoli  ·  titoli  ·  analisi VRTX  ·  dashboard
← 07/10 Seduta del 08/10/2026 completa 09/10 →
Spot 504.71  ·  362 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 09/10 01:04 UTC
09/10/261g 16/10/268g 06/11/2629g 15/01/2799g 19/03/27162g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 93.30 102.90 98.10 +1.00 49.9% 405 49.9% +0.00 — — 4.90 —
— 88.20 98.00 93.10 +1.00 48.6% 410 48.6% +0.00 — — 4.90 —
— 83.10 93.00 88.05 +1.00 47.3% 415 47.3% +0.00 — — 4.90 —
— 78.10 88.00 83.05 +1.00 46.0% 420 46.0% +0.00 — — 4.90 —
— 73.10 83.00 78.05 +1.00 44.8% 425 44.8% +0.00 — — 4.90 —
— 68.40 77.70 73.05 +1.00 43.6% 430 43.6% +0.00 — — 4.90 —
— 63.30 72.90 68.10 +1.00 42.4% 435 42.4% +0.00 — — 4.90 —
— 58.30 67.90 63.10 +1.00 41.3% 440 41.3% +0.00 — — 4.90 —
— 53.50 62.90 58.20 +1.00 40.2% 445 40.2% +0.00 — — 4.90 —
— 48.30 57.90 53.10 +1.00 39.1% 450 39.1% +0.00 — — 4.90 —
— 43.30 52.70 48.00 +1.00 38.2% 455 38.2% +0.00 — — 4.90 —
— 38.80 47.90 43.35 +1.00 37.2% 460 37.2% -0.00 — — 4.90 —
— 33.50 42.70 38.10 +1.00 36.4% 465 36.4% -0.00 — — 4.90 —
— 31.80 37.40 34.60 +1.00 35.6% 470 35.6% -0.00 — — 4.90 —
— 24.00 32.70 28.35 +1.00 34.8% 475 34.8% -0.00 — — 4.90 —
— 21.50 27.50 24.50 +1.00 34.2% 480 34.2% -0.00 — — 0.40 —
— 19.30 25.10 22.20 +0.99 33.9% 482.5 33.9% -0.01 — — 4.90 —
— 16.50 22.70 19.60 +0.98 33.6% 485 33.6% -0.02 — — 4.90 —
— 14.00 20.50 17.25 +0.98 33.3% 487.5 33.3% -0.02 — — 4.90 —
— 11.70 18.30 15.00 +0.94 33.1% 490 33.1% -0.06 — — 4.90 —
— 9.80 16.00 12.90 +0.90 32.9% 492.5 32.9% -0.10 — — 4.90 —
— 7.70 14.00 10.85 +0.84 32.7% 495 32.7% -0.16 — — 2.50 —
— 5.50 12.00 8.75 +0.76 32.5% 497.5 32.5% -0.24 — — 4.90 —
— 3.70 10.00 6.85 +0.66 32.3% 500 32.3% -0.35 4.35 1.00 7.70 —
— 1.50 9.40 5.45 +0.54 32.1% 502.5 32.1% -0.46 4.03 0.05 8.00 —
— 0.30 8.70 4.50 +0.42 32.0% 505 32.0% -0.58 4.35 0.40 8.30 —
— 0.05 6.80 3.42 +0.31 31.8% 507.5 31.8% -0.69 5.40 2.00 8.80 —
— 0.05 6.10 3.08 +0.21 31.7% 510 31.7% -0.79 6.95 3.90 10.00 —
— — 4.90 — +0.14 31.6% 512.5 31.6% -0.86 9.50 6.10 12.90 —
— — 4.90 — +0.08 31.5% 515 31.5% -0.92 11.30 8.30 14.30 —
— — 4.90 — +0.05 31.4% 517.5 31.4% -0.96 13.60 10.50 16.70 —
— — 4.90 — +0.03 31.3% 520 31.3% -0.98 16.00 13.00 19.00 —
— — 4.90 — +0.01 31.3% 522.5 31.3% -0.99 18.55 15.40 21.70 —
— — 4.90 — +0.00 31.3% 525 31.3% -1.00 20.75 17.80 23.70 —
— — 4.90 — +0.00 31.3% 527.5 31.3% -1.00 23.35 20.30 26.40 —
— — 4.90 — +0.00 31.3% 530 31.3% -1.00 25.75 22.80 28.70 —
— — 4.90 — +0.00 31.3% 532.5 31.3% -1.00 29.35 25.20 33.50 —
— — 4.90 — +0.00 31.4% 535 31.4% -1.00 32.05 27.30 36.80 —
— — 4.90 — +0.00 31.4% 537.5 31.4% -1.00 33.35 30.30 36.40 —
— — 4.90 — +0.00 31.5% 540 31.5% -1.00 35.85 32.80 38.90 —
— — 4.90 — +0.00 31.7% 545 31.7% -1.00 40.85 37.80 43.90 —
— — 4.90 — +0.00 32.0% 550 32.0% -1.00 46.75 42.50 51.00 —
— — 4.90 — +0.00 32.3% 555 32.3% -1.00 51.50 47.00 56.00 —
— — 4.90 — +0.00 32.7% 560 32.7% -1.00 56.85 52.70 61.00 —
— — 4.90 — +0.00 33.1% 565 33.1% -1.00 62.15 57.50 66.80 —
— — 4.90 — +0.00 33.5% 570 33.5% -1.00 67.10 62.30 71.90 —
— — 4.90 — +0.00 34.0% 575 34.0% -1.00 71.60 67.20 76.00 —
— — 4.90 — +0.00 34.5% 580 34.5% -1.00 76.85 72.50 81.20 —
— — 4.90 — +0.00 35.1% 585 35.1% -1.00 81.75 77.50 86.00 —
— — 4.90 — +0.00 35.7% 590 35.7% -1.00 86.95 82.10 91.80 —
— — 4.90 — +0.00 36.3% 595 36.3% -1.00 91.85 87.50 96.20 —
— — 4.90 — +0.00 37.0% 600 37.0% -1.00 97.15 92.50 101.80 —
— — 4.90 — +0.00 37.6% 605 37.6% -1.00 102.05 97.30 106.80 —

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.