Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $46.03 as of 11/26/2025 8:15:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.00 | 33.20 | 31.10 | 27.00 | 0.00 | 0.00% | 2.07 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 4:00:01 PM EST |
| 20.00 | 24.00 | 28.20 | 26.10 | 21.70 | 0.00 | 0.00% | 1.31 | 0 | 12 | 2.29 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 19.00 | 23.30 | 21.15 | 17.10 | 0.00 | 0.00% | 0.85 | 0 | 7 | 1.78 | 0.98 | 0.00 | -0.01 | 10/2/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 14.50 | 18.20 | 16.35 | 15.00 | 0.00 | 0.00% | 0.55 | 0 | 196 | 1.37 | 0.93 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 10.00 | 14.10 | 12.05 | 10.85 | 0.00 | 0.00% | 0.34 | 0 | 1,308 | 1.19 | 0.86 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 36.00 | 9.50 | 12.60 | 11.05 | % | 0.31 | 0 | 0 | 1.03 | 0.84 | 0.02 | -0.04 | 11/26/2025 4:00:01 PM EST | |||
| 37.00 | 8.50 | 12.20 | 10.35 | % | 0.28 | 0 | 0 | 1.08 | 0.82 | 0.02 | -0.04 | 11/26/2025 4:00:01 PM EST | |||
| 38.00 | 8.00 | 11.50 | 9.75 | 8.20 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.07 | 0.79 | 0.02 | -0.04 | 10/20/2025 | 11/26/2025 4:00:01 PM EST |
| 39.00 | 7.10 | 10.90 | 9.00 | % | 0.23 | 0 | 0 | 1.07 | 0.77 | 0.02 | -0.04 | 11/26/2025 4:00:01 PM EST | |||
| 40.00 | 6.50 | 10.30 | 8.40 | 8.10 | +1.70 | +26.57% | 0.21 | 2 | 45 | 0.67 | 0.74 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 41.00 | 6.50 | 8.70 | 7.60 | 7.43 | +2.43 | +48.60% | 0.19 | 2 | 313 | 0.67 | 0.72 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 42.00 | 5.80 | 8.20 | 7.00 | 6.78 | +0.68 | +11.15% | 0.17 | 2 | 142 | 0.68 | 0.69 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 43.00 | 4.50 | 8.50 | 6.50 | 5.90 | +1.10 | +22.92% | 0.15 | 1 | 95 | 0.69 | 0.66 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 44.00 | 4.00 | 7.30 | 5.65 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.65 | 0.63 | 0.03 | -0.05 | 11/3/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 3.80 | 7.30 | 5.55 | 5.60 | +1.39 | +33.02% | 0.12 | 17 | 91 | 0.71 | 0.60 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 46.00 | 3.30 | 6.90 | 5.10 | 4.50 | +0.33 | +7.92% | 0.11 | 1 | 7 | 0.72 | 0.57 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 47.00 | 2.55 | 6.30 | 4.43 | 3.04 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.69 | 0.53 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 48.00 | 2.45 | 5.60 | 4.03 | 4.31 | +0.31 | +7.75% | 0.08 | 2 | 21 | 0.68 | 0.50 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 49.00 | 2.05 | 4.50 | 3.28 | 3.40 | -0.10 | -2.86% | 0.07 | 1 | 61 | 0.63 | 0.47 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 1.70 | 4.50 | 3.10 | 2.95 | -0.15 | -4.84% | 0.06 | 1 | 124 | 0.65 | 0.44 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 0.90 | 2.65 | 1.78 | 2.17 | +0.37 | +20.56% | 0.03 | 4 | 131 | 0.64 | 0.29 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 0.25 | 1.90 | 1.08 | 1.30 | -0.05 | -3.71% | 0.02 | 4 | 1,369 | 0.64 | 0.19 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 0.10 | 2.10 | 1.10 | 1.00 | -0.20 | -16.67% | 0.02 | 1 | 16 | 0.74 | 0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.85 | 1.43 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.28 | 0.07 | 0.01 | -0.01 | 10/7/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.85 | 1.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.39 | 0.04 | 0.01 | -0.01 | 10/20/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 2.75 | 1.38 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.48 | 0.02 | 0.00 | -0.01 | 9/27/2024 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.55 | 0.01 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.62 | 0.01 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.80 | -0.02 | 0.00 | -0.01 | 10/2/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.75 | 0.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.77 | -0.07 | 0.01 | -0.02 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 2.90 | 1.45 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.20 | -0.14 | 0.02 | -0.03 | 11/12/2025 | 11/26/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 2.90 | 1.45 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.13 | -0.16 | 0.02 | -0.04 | 10/24/2025 | 11/26/2025 4:00:01 PM EST |
| 37.00 | 0.55 | 3.10 | 1.83 | 1.75 | -1.20 | -40.68% | 0.05 | 1 | 4 | 0.82 | -0.18 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 38.00 | 0.50 | 3.60 | 2.05 | 2.00 | % | 0.05 | 1 | 0 | 0.80 | -0.21 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST | |
| 39.00 | 0.00 | 3.80 | 1.90 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.08 | -0.23 | 0.02 | -0.04 | 10/15/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 0.85 | 2.45 | 1.65 | 1.95 | -0.73 | -27.24% | 0.04 | 3 | 118 | 0.63 | -0.26 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 41.00 | 1.35 | 4.50 | 2.93 | 3.20 | -0.60 | -15.79% | 0.07 | 1 | 36 | 0.78 | -0.28 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 42.00 | 1.65 | 4.90 | 3.28 | 3.60 | -2.40 | -40.00% | 0.08 | 1 | 1 | 0.79 | -0.31 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 43.00 | 2.05 | 5.30 | 3.68 | 4.00 | -1.60 | -28.58% | 0.09 | 1 | 20 | 0.79 | -0.34 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 44.00 | 1.95 | 5.80 | 3.88 | 4.50 | +0.30 | +7.15% | 0.09 | 1 | 4 | 0.73 | -0.37 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 2.35 | 4.90 | 3.63 | 4.00 | -2.00 | -33.34% | 0.08 | 1 | 1 | 0.63 | -0.40 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 46.00 | 2.80 | 6.70 | 4.75 | 5.60 | % | 0.10 | 2 | 0 | 0.72 | -0.43 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST | |
| 47.00 | 3.50 | 7.20 | 5.35 | % | 0.11 | 0 | 0 | 0.73 | -0.47 | 0.03 | -0.05 | 11/26/2025 4:00:01 PM EST | |||
| 48.00 | 4.10 | 7.60 | 5.85 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.72 | -0.50 | 0.03 | -0.05 | 9/29/2025 | 11/26/2025 4:00:01 PM EST |
| 49.00 | 4.50 | 8.30 | 6.40 | % | 0.13 | 0 | 0 | 0.70 | -0.53 | 0.03 | -0.05 | 11/26/2025 4:00:01 PM EST | |||
| 50.00 | 5.50 | 8.80 | 7.15 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.71 | -0.56 | 0.03 | -0.05 | 11/6/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 9.00 | 12.40 | 10.70 | % | 0.19 | 0 | 0 | 0.64 | -0.71 | 0.03 | -0.04 | 11/26/2025 4:00:01 PM EST | |||
| 60.00 | 13.20 | 16.90 | 15.05 | 27.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.06 | -0.81 | 0.02 | -0.03 | 5/12/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 17.90 | 21.60 | 19.75 | % | 0.30 | 0 | 0 | 1.16 | -0.88 | 0.02 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 70.00 | 22.70 | 26.50 | 24.60 | % | 0.35 | 0 | 0 | 1.27 | -0.93 | 0.01 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 75.00 | 27.30 | 31.60 | 29.45 | 33.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.40 | -0.96 | 0.01 | -0.01 | 10/2/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 32.20 | 36.50 | 34.35 | % | 0.43 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 85.00 | 37.10 | 41.40 | 39.25 | % | 0.46 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 90.00 | 42.10 | 46.30 | 44.20 | % | 0.49 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST |