$557.96
1.210.22%
近くで: Sep 3, 5:00 PM EST
$557.96
N/A
時間外: 4:07 PM EST
Benzinga
Benzinga
Benzinga
木曜日, 9 03
Vertex Pharmaceuticals Inc オプションチェーン
VRTXNASDAQ
M&A: Crinetics Pharmaceuticals (CRNX) was acquired by Vertex Pharmaceuticals (VRTX) on Tuesday, September 1, 2026 for $10B paid in cash
Vertex Pharmaceuticals Options
View Vertex Pharmaceuticals (VRTX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.27
P/C Ratio (OI)
0.98
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid294
Ask302.5
volume0
Intrest0
Strike
260
260
Last Price0.08Aug 05, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid289
Ask297.5
volume0
Intrest0
Strike
265
265
Last Price0.07Aug 07, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid284
Ask292.4
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid279
Ask287.5
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid274
Ask282.5
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid269
Ask277.4
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid264
Ask272.6
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid259
Ask267.4
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid254
Ask262.6
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid249
Ask257.6
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid244
Ask252.6
volume0
Intrest0
Strike
310
310
Last Price0.3Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid239
Ask247.6
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid234
Ask242.5
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid229
Ask237.6
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid224
Ask232.6
volume0
Intrest0
Strike
330
330
Last Price2.19Aug 04, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest900
Last Price-
Change
-
Bid219
Ask227.7
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid214
Ask222.4
volume0
Intrest0
Strike
340
340
Last Price0.91Jul 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest216
Last Price-
Change
-
Bid209
Ask217.6
volume0
Intrest0
Strike
345
345
Last Price2.1Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid204
Ask212.5
volume0
Intrest0
Strike
350
350
Last Price1.53Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest276
Last Price-
Change
-
Bid199
Ask207.6
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid194
Ask202.7
volume0
Intrest0
Strike
360
360
Last Price2.16Aug 11, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest22
Last Price-
Change
-
Bid189
Ask197.7
volume0
Intrest0
Strike
365
365
Last Price2.3Aug 04, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest17
Last Price-
Change
-
Bid184
Ask192.6
volume0
Intrest0
Strike
370
370
Last Price2.69Aug 11, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest13
Last Price-
Change
-
Bid179
Ask187.6
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid174
Ask182.6
volume0
Intrest0
Strike
380
380
Last Price2.27Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid169
Ask177.6
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid164
Ask172.7
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid159
Ask167.7
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid154
Ask162.7
volume0
Intrest0
Strike
400
400
Last Price0.27Aug 12, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid149
Ask157.6
volume0
Intrest0
Strike
405
405
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid144
Ask152.6
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid139
Ask147.7
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid134
Ask142.6
volume0
Intrest0
Strike
420
420
Last Price4.37Jul 27, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid129
Ask137.7
volume0
Intrest0
Strike
425
425
Last Price6.39Aug 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid124
Ask132.7
volume0
Intrest0
Strike
430
430
Last Price0.66Aug 19, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid119
Ask127.7
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price45.42Aug 04, 2026
Change
-0%
Bid114.1
Ask122.6
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price41.57Aug 04, 2026
Change
-0%
Bid109.1
Ask117.6
volume0
Intrest1
Strike
445
445
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid104
Ask112.6
volume0
Intrest0
Strike
450
450
Last Price1.45Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest8
Last Price-
Change
-
Bid99
Ask107.7
volume0
Intrest0
Strike
455
455
Last Price2.06Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest7
Last Price-
Change
-
Bid94
Ask102.7
volume0
Intrest0
Strike
460
460
Last Price2.16Aug 18, 2026
Change
-0%
Bid-
Ask5.4
volume0
Intrest3
Last Price79.3Aug 31, 2026
Change
-0%
Bid89.1
Ask97.5
volume0
Intrest2
Strike
465
465
Last Price1.3Aug 14, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest5
Last Price74.3Aug 31, 2026
Change
-0%
Bid84.1
Ask92.6
volume0
Intrest2
Strike
470
470
Last Price0.26Aug 19, 2026
Change
-0%
Bid-
Ask6
volume0
Intrest11
Last Price26.82Aug 07, 2026
Change
-0%
Bid79.1
Ask87.5
volume0
Intrest8
Strike
475
475
Last Price2Aug 14, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest1
Last Price23.5Aug 07, 2026
Change
-0%
Bid74.1
Ask81.6
volume0
Intrest3
Strike
480
480
Last Price3.13Sep 02, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest8
Last Price-
Change
-
Bid71.6
Ask80
volume0
Intrest0
Strike
482.5
482.5
Last Price3.18Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest8
Last Price22.61Aug 05, 2026
Change
-0%
Bid69.1
Ask77.2
volume0
Intrest15
Strike
485
485
Last Price0.28Aug 24, 2026
Change
-0%
Bid-
Ask6.2
volume0
Intrest26
Last Price-
Change
-
Bid66.6
Ask75
volume0
Intrest0
Strike
487.5
487.5
Last Price0.26Aug 24, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest15
Last Price64.15Sep 02, 2026
Change
-0%
Bid64.1
Ask72.3
volume0
Intrest4
Strike
490
490
Last Price0.71Sep 02, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest13
Last Price-
Change
-
Bid61.6
Ask69.9
volume0
Intrest0
Strike
492.5
492.5
Last Price0.76Sep 02, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest20
Last Price55.2Aug 21, 2026
Change
-0%
Bid59.1
Ask66.8
volume0
Intrest1
Strike
495
495
Last Price0.5Aug 24, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest14
Last Price-
Change
-
Bid56.6
Ask64.9
volume0
Intrest0
Strike
497.5
497.5
Last Price0.5Aug 24, 2026
Change
-0%
Bid-
Ask6
volume0
Intrest14
Last Price34.11Aug 11, 2026
Change
-0%
Bid54.1
Ask62.5
volume0
Intrest3
Strike
500
500
Last Price0.3Aug 28, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest12
Last Price17.49Aug 17, 2026
Change
-0%
Bid51.6
Ask58.8
volume0
Intrest4
Strike
502.5
502.5
Last Price0.83Aug 24, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest30
Last Price-
Change
-
Bid49.1
Ask56.6
volume0
Intrest0
Strike
505
505
Last Price0.79Aug 24, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest21
Last Price46.5Sep 03, 2026
Change
16.0552.71%
Bid44.1
Ask51.7
volume10
Intrest17
Strike
510
510
Last Price0.35Aug 28, 2026
Change
-0%
Bid-
Ask6.1
volume0
Intrest11
Last Price28.1Aug 31, 2026
Change
-0%
Bid41.6
Ask49.3
volume0
Intrest8
Strike
512.5
512.5
Last Price0.96Aug 31, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest15
Last Price41.78Sep 03, 2026
Change
4.2111.21%
Bid39.1
Ask46.6
volume1
Intrest5
Strike
515
515
Last Price0.1Sep 02, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest47
Last Price-
Change
-
Bid36.6
Ask44.4
volume0
Intrest0
Strike
517.5
517.5
Last Price2.83Aug 19, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest5
Last Price36.35Sep 03, 2026
Change
10.641.17%
Bid34.1
Ask41.5
volume10
Intrest19
Strike
520
520
Last Price0.05Sep 03, 2026
Change
0.7593.75%
Bid-
Ask0.75
volume1
Intrest36
Last Price-
Change
-
Bid31.6
Ask40
volume0
Intrest0
Strike
522.5
522.5
Last Price0.1Sep 02, 2026
Change
-0%
Bid-
Ask5.7
volume0
Intrest14
Last Price32.12Sep 03, 2026
Change
6.1223.54%
Bid29.1
Ask36.1
volume1
Intrest4
Strike
525
525
Last Price1.3Aug 31, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest5
Last Price18.73Aug 28, 2026
Change
-0%
Bid26.6
Ask34.7
volume0
Intrest2
Strike
527.5
527.5
Last Price1Sep 01, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest26
Last Price15.3Aug 28, 2026
Change
-0%
Bid24.1
Ask31.2
volume0
Intrest6
Strike
530
530
Last Price0.95Sep 01, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest31
Last Price19.7Aug 26, 2026
Change
-0%
Bid19.1
Ask26.7
volume0
Intrest8
Strike
535
535
Last Price0.57Sep 02, 2026
Change
-0%
Bid-
Ask6
volume0
Intrest6
Last Price-
Change
-
Bid16.6
Ask24.4
volume0
Intrest0
Strike
537.5
537.5
Last Price2.48Sep 01, 2026
Change
-0%
Bid-
Ask6
volume0
Intrest2
Last Price17.4Sep 03, 2026
Change
8.187.1%
Bid14.2
Ask22.3
volume1
Intrest7
Strike
540
540
Last Price3.72Sep 01, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest16
Last Price5.5Aug 31, 2026
Change
-0%
Bid12
Ask19.1
volume0
Intrest4
Strike
542.5
542.5
Last Price5.73Aug 31, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest2
Last Price9.95Sep 02, 2026
Change
-0%
Bid9.3
Ask17.2
volume0
Intrest43
Strike
545
545
Last Price1.33Sep 03, 2026
Change
0.4224%
Bid-
Ask3.5
volume6
Intrest9
Last Price-
Change
-
Bid7
Ask15.4
volume0
Intrest0
Strike
547.5
547.5
Last Price1.35Sep 03, 2026
Change
2.5565.38%
Bid-
Ask1.35
volume1
Intrest20
Last Price8.63Sep 03, 2026
Change
2.1934.01%
Bid6.8
Ask12.6
volume12
Intrest34
Strike
550
550
Last Price1.06Sep 03, 2026
Change
1.4457.6%
Bid-
Ask3.8
volume8
Intrest4
Last Price4.84Sep 02, 2026
Change
-0%
Bid3
Ask10
volume0
Intrest5
Strike
552.5
552.5
Last Price-
Change
-
Bid-
Ask6.1
volume0
Intrest0
Last Price4.8Sep 03, 2026
Change
1.0918.51%
Bid1.8
Ask9.5
volume2
Intrest37
Strike
555
555
Last Price4.5Sep 03, 2026
Change
3.946.43%
Bid0.05
Ask3.8
volume1
Intrest1
Last Price3.85Sep 03, 2026
Change
0.7825.41%
Bid1.5
Ask8.6
volume1
Intrest1
Strike
557.5
557.5
Last Price-
Change
-
Bid1.8
Ask8.4
volume0
Intrest0
Last Price2.2Sep 03, 2026
Change
0.052.22%
Bid1.1
Ask4
volume10
Intrest100
Strike
560
560
Last Price6.74Sep 03, 2026
Change
1.3424.81%
Bid0.3
Ask7.1
volume2
Intrest1
Last Price2.5Sep 02, 2026
Change
-0%
Bid0.35
Ask6.5
volume0
Intrest7
Strike
562.5
562.5
Last Price-
Change
-
Bid2.15
Ask10
volume0
Intrest0
Last Price2.12Sep 02, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest18
Strike
565
565
Last Price-
Change
-
Bid3.8
Ask11.9
volume0
Intrest0
Last Price4.46Aug 25, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest19
Strike
570
570
Last Price22.78Aug 27, 2026
Change
-0%
Bid8.9
Ask16.7
volume0
Intrest10
Last Price0.1Sep 03, 2026
Change
0.480%
Bid-
Ask0.6
volume6
Intrest17
Strike
575
575
Last Price30.2Aug 19, 2026
Change
-0%
Bid13
Ask21
volume0
Intrest2
Last Price0.41Sep 02, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest2
Strike
580
580
Last Price-
Change
-
Bid18.6
Ask26
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
1.6196.99%
Bid-
Ask1.7
volume1
Intrest3
Strike
585
585
Last Price-
Change
-
Bid23.3
Ask31
volume0
Intrest0
Last Price6.1Aug 21, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest2
Strike
590
590
Last Price-
Change
-
Bid28
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.4
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid33
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid38
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.4
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid43
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.5
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid48
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid53
Ask61
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid58
Ask66
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid63
Ask71
volume0
Intrest0
Last Price1.9Aug 07, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest79
Strike
630
630
Last Price-
Change
-
Bid68
Ask76
volume0
Intrest0
Last Price3.1Aug 04, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Strike
640
640
Last Price-
Change
-
Bid78
Ask86
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid88
Ask96
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid98
Ask106
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid108
Ask116
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved