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
0 96.00 104.90 100.45 +0.98 40.3% 405 40.3% -0.02 — — 4.90 —
— 91.00 100.50 95.75 +0.97 39.8% 410 39.8% -0.03 3.62 0.05 7.20 —
0 86.00 95.00 90.50 +0.97 39.3% 415 39.3% -0.03 — — 4.90 —
— 81.80 90.50 86.15 +0.96 38.7% 420 38.7% -0.04 — — 4.90 —
— 76.50 86.00 81.25 +0.95 38.2% 425 38.2% -0.05 2.58 0.05 5.10 —
— 72.00 81.90 76.95 +0.94 37.7% 430 37.7% -0.06 — — 4.90 —
— 67.40 77.00 72.20 +0.93 37.2% 435 37.2% -0.07 — — 4.90 —
— 63.00 72.50 67.75 +0.92 36.7% 440 36.7% -0.08 4.03 0.05 8.00 —
— 58.10 68.00 63.05 +0.91 36.3% 445 36.3% -0.09 4.22 0.05 8.40 —
0 54.20 64.00 59.10 +0.89 35.8% 450 35.8% -0.11 4.42 0.05 8.80 —
0 49.40 59.00 54.20 +0.87 35.4% 455 35.4% -0.13 4.65 0.40 8.90 —
— 45.40 55.00 50.20 +0.85 35.0% 460 35.0% -0.15 5.10 1.20 9.00 4
1 43.70 51.00 47.35 +0.82 34.6% 465 34.6% -0.18 5.85 2.10 9.60 3
1 39.70 47.00 43.35 +0.79 34.3% 470 34.3% -0.21 6.85 3.20 10.50 —
— 35.90 43.00 39.45 +0.76 33.9% 475 33.9% -0.24 8.00 4.40 11.60 —
0 30.70 40.00 35.35 +0.73 33.6% 480 33.6% -0.27 9.65 5.80 13.50 3
— 27.80 36.00 31.90 +0.69 33.4% 485 33.4% -0.31 10.80 7.30 14.30 —
— 25.10 33.00 29.05 +0.66 33.1% 490 33.1% -0.35 13.00 9.10 16.90 —
— 22.40 29.90 26.15 +0.62 32.9% 495 32.9% -0.39 14.60 11.10 18.10 —
— 19.60 26.70 23.15 +0.56 32.7% 500 32.7% -0.44 16.50 13.30 19.70 3
6 16.90 24.00 20.45 +0.52 32.5% 505 32.5% -0.48 18.90 15.80 22.00 —
— 14.40 22.00 18.20 +0.48 32.4% 510 32.4% -0.53 21.50 18.30 24.70 —
1 12.20 19.30 15.75 +0.43 32.3% 515 32.3% -0.57 24.25 21.20 27.30 34
3 10.00 17.90 13.95 +0.40 32.2% 520 32.2% -0.60 27.40 23.90 30.90 10
1 7.80 15.90 11.85 +0.36 32.2% 525 32.2% -0.64 30.20 26.90 33.50 28
0 6.00 14.00 10.00 +0.32 32.2% 530 32.2% -0.68 33.80 30.20 37.40 0
1 4.40 12.40 8.40 +0.29 32.2% 535 32.2% -0.72 37.35 33.90 40.80 2
2 3.00 10.00 6.50 +0.25 32.2% 540 32.2% -0.76 40.95 37.00 44.90 0
1 1.30 10.70 6.00 +0.22 32.3% 545 32.3% -0.79 46.05 41.10 51.00 0
26 0.10 9.00 4.55 +0.20 32.4% 550 32.4% -0.82 50.05 45.10 55.00 —
— 0.05 9.10 4.58 +0.17 32.5% 555 32.5% -0.84 54.10 49.20 59.00 —
— 0.05 8.40 4.22 +0.15 32.6% 560 32.6% -0.87 58.55 54.10 63.00 —
— 0.05 8.10 4.08 +0.13 32.8% 565 32.8% -0.89 62.85 58.00 67.70 —
— 0.05 7.80 3.92 +0.11 33.0% 570 33.0% -0.91 67.10 63.30 70.90 —
— — 4.90 — +0.09 33.2% 575 33.2% -0.93 71.20 68.10 74.30 —
— — 4.90 — +0.08 33.4% 580 33.4% -0.94 77.00 72.80 81.20 —
— — 4.90 — +0.07 33.6% 585 33.6% -0.95 82.00 77.10 86.90 —
— — 4.90 — +0.06 33.9% 590 33.9% -0.96 87.10 82.20 92.00 —
— — 4.90 — +0.05 34.1% 595 34.1% -0.97 92.05 87.10 97.00 —
— — 4.90 — +0.04 34.4% 600 34.4% -0.98 96.95 92.00 101.90 —
— — 4.90 — +0.04 34.7% 605 34.7% -0.99 102.10 97.20 107.00 —

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.