Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $47.90 as of 12/9/2025 8:26:59 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 | 30.90 | 35.00 | 32.95 | 29.00 | 0.00 | 0.00% | 2.20 | 0 | 5 | 6.71 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:45 PM EST |
| 17.00 | 28.90 | 33.00 | 30.95 | % | 1.82 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 18.00 | 27.80 | 32.00 | 29.90 | % | 1.66 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 19.00 | 26.90 | 31.00 | 28.95 | % | 1.52 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 20.00 | 25.80 | 29.90 | 27.85 | % | 1.39 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 21.00 | 24.90 | 28.90 | 26.90 | % | 1.28 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 22.00 | 23.90 | 27.90 | 25.90 | % | 1.18 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 23.00 | 22.90 | 26.90 | 24.90 | 10.20 | 0.00 | 0.00% | 1.08 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/9/2025 3:59:45 PM EST |
| 24.00 | 21.90 | 25.90 | 23.90 | % | 1.00 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 25.00 | 20.90 | 24.90 | 22.90 | 19.24 | 0.00 | 0.00% | 0.92 | 0 | 19 | 3.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:45 PM EST |
| 26.00 | 19.90 | 23.90 | 21.90 | 16.02 | 0.00 | 0.00% | 0.84 | 0 | 3 | 3.78 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:45 PM EST |
| 27.00 | 18.90 | 22.90 | 20.90 | 15.00 | 0.00 | 0.00% | 0.77 | 0 | 3 | 3.60 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:45 PM EST |
| 28.00 | 17.90 | 21.90 | 19.90 | 14.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:45 PM EST |
| 29.00 | 16.90 | 20.90 | 18.90 | 17.59 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:45 PM EST |
| 30.00 | 17.00 | 19.70 | 18.35 | 18.44 | 0.00 | 0.00% | 0.61 | 0 | 49 | 2.96 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:45 PM EST |
| 31.00 | 14.90 | 18.90 | 16.90 | 2.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/9/2025 3:59:45 PM EST |
| 32.00 | 13.90 | 17.90 | 15.90 | 10.90 | 0.00 | 0.00% | 0.50 | 0 | 106 | 2.78 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:45 PM EST |
| 33.00 | 14.00 | 16.50 | 15.25 | 15.10 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:45 PM EST |
| 34.00 | 13.00 | 15.50 | 14.25 | 9.90 | 0.00 | 0.00% | 0.42 | 0 | 10 | 2.26 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:45 PM EST |
| 35.00 | 12.00 | 14.90 | 13.45 | 13.20 | -0.30 | -2.23% | 0.38 | 2 | 598 | 2.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:45 PM EST |
| 36.00 | 11.00 | 13.70 | 12.35 | 3.98 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/9/2025 3:59:45 PM EST |
| 37.00 | 8.90 | 13.00 | 10.95 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 13 | 2.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:45 PM EST |
| 38.00 | 8.00 | 12.00 | 10.00 | % | 0.26 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 39.00 | 7.00 | 11.00 | 9.00 | % | 0.23 | 0 | 0 | 1.85 | 0.99 | 0.01 | -0.01 | 12/9/2025 3:59:45 PM EST | |||
| 40.00 | 6.10 | 9.40 | 7.75 | 8.30 | 0.00 | 0.00% | 0.19 | 0 | 205 | 1.45 | 0.97 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:45 PM EST |
| 41.00 | 5.10 | 9.10 | 7.10 | % | 0.17 | 0 | 0 | 1.63 | 0.96 | 0.02 | -0.02 | 12/9/2025 3:59:45 PM EST | |||
| 42.00 | 4.10 | 8.20 | 6.15 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.53 | 0.93 | 0.03 | -0.03 | 10/27/2025 | 12/9/2025 3:59:45 PM EST |
| 43.00 | 3.30 | 7.30 | 5.30 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.43 | 0.89 | 0.04 | -0.04 | 11/19/2025 | 12/9/2025 3:59:45 PM EST |
| 44.00 | 3.70 | 6.20 | 4.95 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.26 | 0.84 | 0.05 | -0.05 | 12/8/2025 | 12/9/2025 3:59:45 PM EST |
| 45.00 | 2.75 | 5.30 | 4.03 | 3.56 | 0.00 | 0.00% | 0.09 | 0 | 58 | 1.16 | 0.77 | 0.07 | -0.07 | 12/8/2025 | 12/9/2025 3:59:45 PM EST |
| 46.00 | 1.45 | 4.60 | 3.03 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.12 | 0.70 | 0.08 | -0.08 | 11/24/2025 | 12/9/2025 3:59:45 PM EST |
| 47.00 | 1.75 | 2.65 | 2.20 | 2.70 | -0.20 | -6.90% | 0.05 | 10 | 22 | 0.51 | 0.61 | 0.09 | -0.09 | 12/9/2025 | 12/9/2025 3:59:45 PM EST |
| 48.00 | 1.45 | 2.05 | 1.75 | 2.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | 0.52 | 0.09 | -0.09 | 12/8/2025 | 12/9/2025 3:59:45 PM EST |
| 49.00 | 1.05 | 1.75 | 1.40 | 1.77 | 0.00 | 0.00% | 0.03 | 0 | 276 | 0.57 | 0.43 | 0.09 | -0.09 | 12/8/2025 | 12/9/2025 3:59:45 PM EST |
| 50.00 | 0.75 | 1.45 | 1.10 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.59 | 0.35 | 0.08 | -0.08 | 12/8/2025 | 12/9/2025 3:59:45 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.45 | +0.14 | +45.17% | 0.01 | 1 | 141 | 0.66 | 0.07 | 0.03 | -0.03 | 12/9/2025 | 12/9/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 1.08 | 0.01 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.19 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 12/9/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 585 | 2.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 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 | 6.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 17.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 12 | 6.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/9/2025 3:59:45 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.86 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/9/2025 3:59:45 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.58 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/9/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 14 | 5.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/9/2025 3:59:45 PM EST |
| 21.00 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/9/2025 3:59:45 PM EST |
| 22.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 23.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/9/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.19 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:45 PM EST |
| 26.00 | 0.00 | 2.10 | 1.05 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:45 PM EST |
| 27.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/9/2025 3:59:45 PM EST |
| 28.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/9/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:45 PM EST |
| 31.00 | 0.00 | 2.10 | 1.05 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.09 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/9/2025 3:59:45 PM EST |
| 32.00 | 0.00 | 2.10 | 1.05 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/9/2025 3:59:45 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:45 PM EST |
| 34.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:45 PM EST |
| 36.00 | 0.00 | 2.10 | 1.05 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/9/2025 3:59:45 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:45 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:45 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.94 | -0.01 | 0.01 | -0.01 | 11/20/2025 | 12/9/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.98 | -0.03 | 0.01 | -0.01 | 12/3/2025 | 12/9/2025 3:59:45 PM EST |
| 41.00 | 0.00 | 2.25 | 1.13 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 46 | 1.71 | -0.04 | 0.02 | -0.02 | 11/20/2025 | 12/9/2025 3:59:45 PM EST |
| 42.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.62 | -0.07 | 0.03 | -0.03 | 12/9/2025 3:59:45 PM EST | |||
| 43.00 | 0.00 | 2.45 | 1.23 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.52 | -0.11 | 0.04 | -0.04 | 11/21/2025 | 12/9/2025 3:59:45 PM EST |
| 44.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.43 | -0.16 | 0.05 | -0.05 | 12/9/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.36 | -0.23 | 0.07 | -0.07 | 12/5/2025 | 12/9/2025 3:59:45 PM EST |
| 46.00 | 0.60 | 1.50 | 1.05 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.61 | -0.30 | 0.08 | -0.08 | 12/5/2025 | 12/9/2025 3:59:45 PM EST |
| 47.00 | 0.75 | 1.60 | 1.18 | % | 0.03 | 0 | 0 | 0.52 | -0.39 | 0.09 | -0.09 | 12/9/2025 3:59:45 PM EST | |||
| 48.00 | 1.45 | 1.80 | 1.63 | 1.80 | % | 0.03 | 5 | 0 | 0.52 | -0.48 | 0.09 | -0.09 | 12/9/2025 | 12/9/2025 3:59:45 PM EST | |
| 49.00 | 0.30 | 4.30 | 2.30 | % | 0.05 | 0 | 0 | 1.19 | -0.57 | 0.09 | -0.09 | 12/9/2025 3:59:45 PM EST | |||
| 50.00 | 2.30 | 3.90 | 3.10 | 9.63 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.60 | -0.65 | 0.08 | -0.08 | 10/7/2025 | 12/9/2025 3:59:45 PM EST |
| 55.00 | 5.70 | 8.10 | 6.90 | % | 0.13 | 0 | 0 | 1.07 | -0.93 | 0.03 | -0.03 | 12/9/2025 3:59:45 PM EST | |||
| 60.00 | 10.40 | 13.10 | 11.75 | % | 0.20 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 65.00 | 15.10 | 19.10 | 17.10 | % | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 70.00 | 20.10 | 24.10 | 22.10 | 28.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 3:59:45 PM EST |
| 75.00 | 25.10 | 29.10 | 27.10 | % | 0.36 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 80.00 | 30.00 | 34.10 | 32.05 | % | 0.40 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 85.00 | 35.00 | 39.10 | 37.05 | % | 0.44 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 90.00 | 40.00 | 44.10 | 42.05 | % | 0.47 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST |