opzioni / VRTX Vertex Pharmaceuticals Incorporated

tutti i titoli  ·  titoli  ·  analisi VRTX  ·  dashboard
← 14/10 Seduta del 15/10/2026 completa 16/10 →
Spot 512.51  ·  352 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/10 01:25 UTC
16/10/261g 23/10/268g 13/11/2629g 15/01/2792g 19/03/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 97.60 103.40 100.50 +1.00 49.9% 410 49.9% +0.00 — — 4.90 —
— 87.10 93.60 90.35 +1.00 47.1% 420 47.1% +0.00 — — 4.30 —
— 77.80 83.60 80.70 +1.00 44.6% 430 44.6% +0.00 — — 4.30 —
— 71.90 78.60 75.25 +1.00 43.3% 435 43.3% +0.00 — — 4.30 —
— 67.90 73.60 70.75 +1.00 42.2% 440 — — — — 4.30 —
— 62.70 68.60 65.65 — — 445 — — — — 4.30 —
— 57.30 63.60 60.45 +1.00 40.1% 450 — — — — 4.30 —
— 50.00 58.60 54.30 — — 455 — — — — 4.30 —
— 47.70 53.60 50.65 — — 460 — — — — 4.30 —
— 42.10 48.60 45.35 — — 465 — — — — 0.70 —
— 37.70 43.60 40.65 — — 470 — — — — 0.80 —
— 31.80 38.60 35.20 — — 475 — — — — 4.30 —
— 27.20 33.60 30.40 — — 480 — — — — 1.55 —
— 25.00 31.10 28.05 — — 482.5 — — — — 4.30 —
— 22.30 28.60 25.45 — — 485 — — — — 4.10 —
— 20.50 26.00 23.25 — — 487.5 — — — — 4.30 —
— 17.70 23.60 20.65 +0.99 34.4% 490 34.4% -0.01 — — 0.80 —
— 15.90 21.10 18.50 +0.99 34.2% 492.5 34.2% -0.01 — — 4.30 —
— 12.90 18.90 15.90 — — 495 — — — — 1.30 —
— 11.20 16.60 13.90 — — 497.5 — — — — 2.15 —
— 8.90 14.30 11.60 — — 500 — — — — 4.60 —
— 6.10 12.30 9.20 — — 502.5 — — — — 4.90 —
— 4.70 10.70 7.70 — — 505 33.4% -0.32 2.58 0.05 5.10 —
— 2.75 8.30 5.53 +0.57 33.3% 507.5 33.3% -0.43 2.88 0.05 5.70 —
— 1.50 8.00 4.75 +0.46 33.2% 510 33.2% -0.54 2.77 0.05 5.50 —
— 0.05 6.30 3.17 +0.51 33.1% 512.5 33.1% -0.49 4.58 1.55 7.60 —
— — 4.90 — +0.40 33.1% 515 33.1% -0.60 6.40 2.80 10.00 —
— — 4.90 — +0.19 33.1% 517.5 33.1% -0.71 8.30 4.80 11.80 —
— — 1.50 — +0.20 33.1% 520 33.1% -0.80 10.20 7.00 13.40 —
— — 4.60 — +0.07 33.1% 522.5 33.1% -0.87 12.95 9.10 16.80 —
— — 0.50 — +0.08 33.1% 525 33.1% -0.92 14.95 11.60 18.30 —
— — 4.40 — +0.05 33.1% 527.5 33.1% -0.95 17.65 14.20 21.10 —
— — 2.15 — +0.01 33.2% 530 33.2% -0.99 20.10 16.70 23.50 —
— — 0.25 — +0.01 33.3% 535 33.3% -1.00 24.95 21.70 28.20 —
— — 0.25 — +0.00 33.5% 540 33.5% -1.00 29.85 26.60 33.10 —
— — 4.30 — +0.00 33.8% 545 33.8% -1.00 35.25 31.60 38.90 —
— — 2.00 — +0.00 34.1% 550 34.1% -1.00 40.25 36.60 43.90 —
— — 4.30 — +0.00 34.5% 555 34.5% -1.00 44.90 41.60 48.20 —
— — 3.00 — +0.00 35.0% 560 35.0% -1.00 50.00 46.60 53.40 —
— — 4.90 — +0.00 35.4% 565 35.4% -1.00 55.90 51.50 60.30 —
— — 4.90 — +0.00 36.0% 570 36.0% -1.00 60.95 56.50 65.40 —
— — 4.90 — +0.00 36.5% 575 36.5% -1.00 65.90 61.50 70.30 —
— — 4.90 — +0.00 37.2% 580 37.2% -1.00 70.90 66.50 75.30 —
— — 4.90 — +0.00 38.5% 590 38.5% -1.00 80.10 76.60 83.60 —
— — 1.30 — +0.00 40.0% 600 40.0% -1.00 89.75 86.60 92.90 —

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.