Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $34.25 as of 9/5/2025 2:55:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.70 | 17.80 | 15.75 | % | 0.79 | 0 | 0 | 2.10 | 0.98 | 0.01 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 21.00 | 12.80 | 16.80 | 14.80 | % | 0.70 | 0 | 0 | 1.97 | 0.96 | 0.01 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 22.00 | 11.80 | 15.80 | 13.80 | % | 0.63 | 0 | 0 | 1.84 | 0.95 | 0.01 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 23.00 | 10.80 | 14.90 | 12.85 | % | 0.56 | 0 | 0 | 1.76 | 0.94 | 0.01 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 24.00 | 10.00 | 13.90 | 11.95 | % | 0.50 | 0 | 0 | 1.65 | 0.92 | 0.01 | -0.02 | 9/5/2025 3:59:52 PM EST | |||
| 25.00 | 9.00 | 13.00 | 11.00 | % | 0.44 | 0 | 0 | 1.57 | 0.90 | 0.02 | -0.02 | 9/5/2025 3:59:52 PM EST | |||
| 26.00 | 8.30 | 12.00 | 10.15 | % | 0.39 | 0 | 0 | 1.46 | 0.88 | 0.02 | -0.02 | 9/5/2025 3:59:52 PM EST | |||
| 27.00 | 7.40 | 11.30 | 9.35 | 9.30 | +1.15 | +14.11% | 0.35 | 1 | 6 | 1.44 | 0.85 | 0.02 | -0.03 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 28.00 | 6.70 | 10.40 | 8.55 | 4.01 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.36 | 0.82 | 0.02 | -0.03 | 8/22/2025 | 9/5/2025 3:59:52 PM EST |
| 29.00 | 5.80 | 9.80 | 7.80 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.36 | 0.79 | 0.03 | -0.04 | 8/27/2025 | 9/5/2025 3:59:52 PM EST |
| 30.00 | 4.90 | 8.70 | 6.80 | 5.93 | 0.00 | 0.00% | 0.23 | 0 | 73 | 1.23 | 0.77 | 0.03 | -0.04 | 9/3/2025 | 9/5/2025 3:59:52 PM EST |
| 31.00 | 5.80 | 6.40 | 6.10 | 6.10 | +0.90 | +17.31% | 0.20 | 2 | 137 | 0.74 | 0.73 | 0.03 | -0.04 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 32.00 | 3.50 | 7.40 | 5.45 | % | 0.17 | 0 | 0 | 1.18 | 0.69 | 0.03 | -0.04 | 9/5/2025 3:59:52 PM EST | |||
| 33.00 | 3.80 | 5.60 | 4.70 | 3.99 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.70 | 0.66 | 0.04 | -0.04 | 9/3/2025 | 9/5/2025 3:59:52 PM EST |
| 34.00 | 3.10 | 5.60 | 4.35 | 4.00 | +0.65 | +19.41% | 0.13 | 1 | 9 | 0.75 | 0.62 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 35.00 | 3.30 | 4.00 | 3.65 | 3.50 | +0.90 | +34.62% | 0.10 | 36 | 1,207 | 0.70 | 0.57 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 36.00 | 2.65 | 5.20 | 3.93 | 3.23 | +0.03 | +0.94% | 0.11 | 5 | 3 | 0.86 | 0.53 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 37.00 | 2.60 | 3.00 | 2.80 | 2.59 | +0.49 | +23.34% | 0.08 | 67 | 1,516 | 0.71 | 0.48 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 40.00 | 1.60 | 1.95 | 1.78 | 1.30 | -0.40 | -23.53% | 0.04 | 15 | 49 | 0.70 | 0.31 | 0.05 | -0.03 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 45.00 | 0.25 | 1.90 | 1.08 | 0.70 | -0.05 | -6.67% | 0.02 | 18 | 413 | 0.74 | 0.09 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.10 | -0.02 | 0.01 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.99 | -0.04 | 0.01 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.89 | -0.05 | 0.01 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.78 | -0.06 | 0.01 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.69 | -0.08 | 0.01 | -0.02 | 9/5/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 1.59 | -0.10 | 0.02 | -0.02 | 9/5/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 1.50 | -0.12 | 0.02 | -0.02 | 9/5/2025 3:59:52 PM EST | |||
| 27.00 | 0.10 | 2.65 | 1.38 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.96 | -0.15 | 0.02 | -0.03 | 8/20/2025 | 9/5/2025 3:59:52 PM EST |
| 28.00 | 0.05 | 2.70 | 1.38 | 1.00 | -0.70 | -41.18% | 0.05 | 5 | 20 | 0.86 | -0.18 | 0.02 | -0.03 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 29.00 | 0.05 | 2.90 | 1.48 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.81 | -0.21 | 0.03 | -0.04 | 8/29/2025 | 9/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 1.25 | -0.23 | 0.03 | -0.04 | 9/5/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 1.22 | -0.27 | 0.03 | -0.04 | 9/5/2025 3:59:52 PM EST | |||
| 32.00 | 0.20 | 3.70 | 1.95 | % | 0.06 | 0 | 0 | 0.72 | -0.31 | 0.03 | -0.04 | 9/5/2025 3:59:52 PM EST | |||
| 33.00 | 0.50 | 4.10 | 2.30 | % | 0.07 | 0 | 0 | 0.73 | -0.34 | 0.04 | -0.04 | 9/5/2025 3:59:52 PM EST | |||
| 34.00 | 0.60 | 4.50 | 2.55 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.69 | -0.38 | 0.04 | -0.04 | 9/4/2025 | 9/5/2025 3:59:52 PM EST |
| 35.00 | 1.10 | 4.90 | 3.00 | % | 0.09 | 0 | 0 | 0.69 | -0.43 | 0.04 | -0.04 | 9/5/2025 3:59:52 PM EST | |||
| 36.00 | 1.65 | 5.40 | 3.53 | % | 0.10 | 0 | 0 | 0.69 | -0.47 | 0.05 | -0.04 | 9/5/2025 3:59:52 PM EST | |||
| 37.00 | 2.00 | 6.00 | 4.00 | % | 0.11 | 0 | 0 | 0.66 | -0.52 | 0.05 | -0.04 | 9/5/2025 3:59:52 PM EST | |||
| 40.00 | 4.00 | 7.90 | 5.95 | % | 0.15 | 0 | 0 | 1.08 | -0.69 | 0.05 | -0.03 | 9/5/2025 3:59:52 PM EST | |||
| 45.00 | 7.90 | 12.00 | 9.95 | % | 0.22 | 0 | 0 | 1.17 | -0.91 | 0.03 | -0.01 | 9/5/2025 3:59:52 PM EST |