$546.12
-11.84-2.12%
近くで: Sep 4, 5:00 PM EST
$546.12
N/A
時間外: 7:34 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 9 05
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)
0.72
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
-
Bid282
Ask289.9
volume0
Intrest0
Strike
260
260
Last Price0.08Aug 05, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid277
Ask284.9
volume0
Intrest0
Strike
265
265
Last Price0.07Aug 07, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid272
Ask279.9
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid267
Ask274.9
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid262
Ask269.9
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid257
Ask264.9
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid252
Ask259.9
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid247
Ask254.9
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid242
Ask249.9
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid237
Ask244.9
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid232
Ask239.9
volume0
Intrest0
Strike
310
310
Last Price0.3Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid227
Ask234.9
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid222
Ask229.9
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid217
Ask224.9
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid212
Ask219.9
volume0
Intrest0
Strike
330
330
Last Price2.19Aug 04, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest900
Last Price-
Change
-
Bid207
Ask214.9
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid202
Ask209.9
volume0
Intrest0
Strike
340
340
Last Price0.91Jul 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest216
Last Price-
Change
-
Bid197
Ask204.9
volume0
Intrest0
Strike
345
345
Last Price2.1Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid192
Ask199.9
volume0
Intrest0
Strike
350
350
Last Price1.53Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest276
Last Price-
Change
-
Bid187
Ask194.9
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid182
Ask189.9
volume0
Intrest0
Strike
360
360
Last Price2.16Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest22
Last Price-
Change
-
Bid177
Ask184.9
volume0
Intrest0
Strike
365
365
Last Price2.3Aug 04, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest17
Last Price-
Change
-
Bid172
Ask179.9
volume0
Intrest0
Strike
370
370
Last Price2.69Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest13
Last Price-
Change
-
Bid167
Ask174.9
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid162
Ask169.9
volume0
Intrest0
Strike
380
380
Last Price2.27Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid157
Ask164.9
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid152
Ask159.9
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid147
Ask154.9
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid142
Ask149.9
volume0
Intrest0
Strike
400
400
Last Price0.27Aug 12, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid137
Ask144.9
volume0
Intrest0
Strike
405
405
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid132
Ask139.9
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid127
Ask134.9
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid122
Ask129.9
volume0
Intrest0
Strike
420
420
Last Price4.37Jul 27, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid117
Ask124.9
volume0
Intrest0
Strike
425
425
Last Price6.39Aug 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid112
Ask119.9
volume0
Intrest0
Strike
430
430
Last Price0.66Aug 19, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid107
Ask114.9
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price45.42Aug 04, 2026
Change
-0%
Bid102.2
Ask108.8
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price41.57Aug 04, 2026
Change
-0%
Bid97
Ask104.9
volume0
Intrest1
Strike
445
445
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid92
Ask99.9
volume0
Intrest0
Strike
450
450
Last Price1.45Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest8
Last Price-
Change
-
Bid87
Ask94.9
volume0
Intrest0
Strike
455
455
Last Price2.06Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest7
Last Price-
Change
-
Bid82
Ask89.9
volume0
Intrest0
Strike
460
460
Last Price2.16Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest3
Last Price79.3Aug 31, 2026
Change
-0%
Bid77
Ask84.9
volume0
Intrest2
Strike
465
465
Last Price1.3Aug 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest5
Last Price74.3Aug 31, 2026
Change
-0%
Bid72
Ask79.9
volume0
Intrest2
Strike
470
470
Last Price0.26Aug 19, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest11
Last Price26.82Aug 07, 2026
Change
-0%
Bid67
Ask74.9
volume0
Intrest8
Strike
475
475
Last Price2Aug 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price23.5Aug 07, 2026
Change
-0%
Bid62
Ask69.9
volume0
Intrest3
Strike
480
480
Last Price3.13Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest8
Last Price-
Change
-
Bid59.5
Ask67.4
volume0
Intrest0
Strike
482.5
482.5
Last Price3.18Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest8
Last Price22.61Aug 05, 2026
Change
-0%
Bid57
Ask64.9
volume0
Intrest15
Strike
485
485
Last Price0.28Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest26
Last Price-
Change
-
Bid54.5
Ask62.4
volume0
Intrest0
Strike
487.5
487.5
Last Price0.26Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest15
Last Price64.15Sep 02, 2026
Change
-0%
Bid52
Ask59.9
volume0
Intrest4
Strike
490
490
Last Price0.71Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest13
Last Price-
Change
-
Bid49.5
Ask57.4
volume0
Intrest0
Strike
492.5
492.5
Last Price0.76Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest20
Last Price52.93Sep 04, 2026
Change
2.274.11%
Bid47
Ask54.9
volume1
Intrest1
Strike
495
495
Last Price0.5Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest14
Last Price-
Change
-
Bid44.5
Ask52.4
volume0
Intrest0
Strike
497.5
497.5
Last Price0.5Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest14
Last Price34.11Aug 11, 2026
Change
-0%
Bid42
Ask49.9
volume0
Intrest3
Strike
500
500
Last Price0.3Aug 28, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest12
Last Price17.49Aug 17, 2026
Change
-0%
Bid39.5
Ask47.4
volume0
Intrest4
Strike
502.5
502.5
Last Price0.83Aug 24, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest30
Last Price-
Change
-
Bid37
Ask44.9
volume0
Intrest0
Strike
505
505
Last Price0.79Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest21
Last Price46.5Sep 03, 2026
Change
-0%
Bid32
Ask39.9
volume0
Intrest17
Strike
510
510
Last Price0.35Aug 28, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest11
Last Price28.1Aug 31, 2026
Change
-0%
Bid29.5
Ask37.4
volume0
Intrest8
Strike
512.5
512.5
Last Price0.96Aug 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest15
Last Price41.78Sep 03, 2026
Change
-0%
Bid27
Ask34.9
volume0
Intrest5
Strike
515
515
Last Price0.1Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest47
Last Price-
Change
-
Bid24.5
Ask32.4
volume0
Intrest0
Strike
517.5
517.5
Last Price2.83Aug 19, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest5
Last Price36.35Sep 03, 2026
Change
-0%
Bid22
Ask29.9
volume0
Intrest19
Strike
520
520
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest36
Last Price-
Change
-
Bid19.5
Ask27.4
volume0
Intrest0
Strike
522.5
522.5
Last Price0.1Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest14
Last Price21.35Sep 04, 2026
Change
10.7733.53%
Bid17
Ask24.9
volume4
Intrest4
Strike
525
525
Last Price1.3Aug 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest5
Last Price18.88Sep 04, 2026
Change
0.150.8%
Bid14.5
Ask22.4
volume2
Intrest2
Strike
527.5
527.5
Last Price1Sep 01, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest26
Last Price15.5Sep 04, 2026
Change
0.21.31%
Bid12.4
Ask18.8
volume3
Intrest6
Strike
530
530
Last Price0.95Sep 01, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest31
Last Price19.7Aug 26, 2026
Change
-0%
Bid7
Ask14.9
volume0
Intrest8
Strike
535
535
Last Price0.57Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest6
Last Price-
Change
-
Bid4.9
Ask12.4
volume0
Intrest0
Strike
537.5
537.5
Last Price2.48Sep 01, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest2
Last Price5.64Sep 04, 2026
Change
11.7667.59%
Bid1.95
Ask9.5
volume7
Intrest8
Strike
540
540
Last Price0.05Sep 04, 2026
Change
3.6798.66%
Bid-
Ask6.8
volume1
Intrest16
Last Price8.48Sep 04, 2026
Change
2.9854.18%
Bid0.45
Ask8.1
volume4
Intrest4
Strike
542.5
542.5
Last Price5.73Aug 31, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest2
Last Price4.4Sep 04, 2026
Change
5.5555.78%
Bid-
Ask4.3
volume44
Intrest43
Strike
545
545
Last Price0.4Sep 04, 2026
Change
0.9369.92%
Bid-
Ask1.7
volume6
Intrest9
Last Price-
Change
-
Bid-
Ask5.6
volume0
Intrest0
Strike
547.5
547.5
Last Price1.25Sep 04, 2026
Change
0.17.41%
Bid-
Ask4.8
volume33
Intrest21
Last Price0.01Sep 04, 2026
Change
8.6299.88%
Bid-
Ask3.6
volume13
Intrest28
Strike
550
550
Last Price1.15Sep 04, 2026
Change
0.098.49%
Bid0.3
Ask8.8
volume4
Intrest8
Last Price0.14Sep 04, 2026
Change
4.797.11%
Bid-
Ask8.7
volume1
Intrest5
Strike
552.5
552.5
Last Price-
Change
-
Bid2.65
Ask10
volume0
Intrest0
Last Price0.33Sep 04, 2026
Change
4.4793.13%
Bid-
Ask9.5
volume18
Intrest36
Strike
555
555
Last Price4.5Sep 03, 2026
Change
-0%
Bid5.1
Ask11.6
volume0
Intrest1
Last Price3.85Sep 03, 2026
Change
-0%
Bid-
Ask8.9
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid7.6
Ask15.5
volume0
Intrest0
Last Price2.2Sep 03, 2026
Change
-0%
Bid-
Ask9.8
volume0
Intrest97
Strike
560
560
Last Price14.98Sep 04, 2026
Change
8.24122.26%
Bid10.3
Ask17.6
volume3
Intrest3
Last Price0.03Sep 04, 2026
Change
2.4798.8%
Bid-
Ask9.3
volume1
Intrest7
Strike
562.5
562.5
Last Price-
Change
-
Bid12.6
Ask20.5
volume0
Intrest0
Last Price2.12Sep 02, 2026
Change
-0%
Bid-
Ask9
volume0
Intrest18
Strike
565
565
Last Price-
Change
-
Bid15.1
Ask23
volume0
Intrest0
Last Price4.46Aug 25, 2026
Change
-0%
Bid-
Ask8.7
volume0
Intrest19
Strike
570
570
Last Price17.43Sep 04, 2026
Change
5.3523.49%
Bid20.1
Ask28
volume10
Intrest10
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest16
Strike
575
575
Last Price30.2Aug 19, 2026
Change
-0%
Bid25.1
Ask33
volume0
Intrest2
Last Price0.41Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
580
580
Last Price-
Change
-
Bid30.1
Ask38
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
585
585
Last Price-
Change
-
Bid35.1
Ask43
volume0
Intrest0
Last Price4.22Sep 04, 2026
Change
1.8830.82%
Bid-
Ask8.6
volume1
Intrest2
Strike
590
590
Last Price-
Change
-
Bid40.1
Ask48
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid45.1
Ask53
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid50.1
Ask58
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid55.1
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid60.1
Ask68
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid65.1
Ask73
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid70.1
Ask78
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid74.9
Ask83
volume0
Intrest0
Last Price1.9Aug 07, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest79
Strike
630
630
Last Price-
Change
-
Bid80.1
Ask88
volume0
Intrest0
Last Price3.1Aug 04, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
640
640
Last Price-
Change
-
Bid90.1
Ask98
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid100.1
Ask108
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid110.1
Ask118
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid120.1
Ask128
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved