Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $48.71 as of 12/26/2025 12:53:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.00 | 20.90 | 18.95 | % | 0.63 | 0 | 0 | 1.53 | 0.94 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 12.70 | 16.40 | 14.55 | 14.38 | +0.45 | +3.23% | 0.42 | 6 | 6 | 1.28 | 0.87 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 37.00 | 10.80 | 14.70 | 12.75 | % | 0.34 | 0 | 0 | 1.20 | 0.83 | 0.02 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 38.00 | 10.00 | 14.00 | 12.00 | % | 0.32 | 0 | 0 | 1.20 | 0.82 | 0.02 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 39.00 | 9.20 | 13.20 | 11.20 | % | 0.29 | 0 | 0 | 1.15 | 0.79 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 8.10 | 12.40 | 10.25 | % | 0.26 | 0 | 0 | 0.68 | 0.77 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 41.00 | 7.50 | 11.60 | 9.55 | % | 0.23 | 0 | 0 | 0.70 | 0.75 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 42.00 | 6.70 | 10.80 | 8.75 | % | 0.21 | 0 | 0 | 0.68 | 0.73 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 43.00 | 6.00 | 10.10 | 8.05 | % | 0.19 | 0 | 0 | 0.68 | 0.70 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 44.00 | 5.70 | 9.30 | 7.50 | % | 0.17 | 0 | 0 | 0.70 | 0.68 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 5.30 | 8.70 | 7.00 | 7.13 | +0.30 | +4.40% | 0.16 | 6 | 6 | 0.71 | 0.65 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 46.00 | 4.20 | 7.10 | 5.65 | % | 0.12 | 0 | 0 | 0.61 | 0.62 | 0.03 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 47.00 | 3.60 | 7.40 | 5.50 | % | 0.12 | 0 | 0 | 0.68 | 0.60 | 0.03 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 48.00 | 3.20 | 6.90 | 5.05 | % | 0.11 | 0 | 0 | 0.67 | 0.57 | 0.03 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 49.00 | 2.75 | 6.50 | 4.63 | % | 0.09 | 0 | 0 | 0.67 | 0.53 | 0.03 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 2.60 | 6.10 | 4.35 | % | 0.09 | 0 | 0 | 0.67 | 0.50 | 0.03 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 1.25 | 4.50 | 2.88 | % | 0.05 | 0 | 0 | 0.71 | 0.35 | 0.03 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 0.15 | 3.20 | 1.68 | % | 0.03 | 0 | 0 | 0.96 | 0.23 | 0.03 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.90 | 1.45 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | 0.15 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | 0.09 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.17 | 0.06 | 0.01 | -0.01 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 1.53 | -0.06 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 0 | 1.28 | -0.13 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 1.20 | -0.17 | 0.02 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 3.90 | 1.95 | % | 0.05 | 0 | 0 | 1.21 | -0.18 | 0.02 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 39.00 | 0.10 | 3.80 | 1.95 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.72 | -0.21 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 1.75 | 4.30 | 3.03 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.92 | -0.23 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 41.00 | 0.45 | 2.70 | 1.58 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.59 | -0.25 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 42.00 | 0.75 | 4.50 | 2.63 | % | 0.06 | 0 | 0 | 0.67 | -0.27 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 43.00 | 1.05 | 4.80 | 2.93 | % | 0.07 | 0 | 0 | 0.69 | -0.30 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 44.00 | 1.05 | 4.90 | 2.98 | % | 0.07 | 0 | 0 | 0.67 | -0.32 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 1.80 | 4.20 | 3.00 | % | 0.07 | 0 | 0 | 0.61 | -0.35 | 0.03 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 46.00 | 2.15 | 4.60 | 3.38 | % | 0.07 | 0 | 0 | 0.60 | -0.38 | 0.03 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 47.00 | 2.55 | 6.30 | 4.43 | % | 0.09 | 0 | 0 | 0.66 | -0.40 | 0.03 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 48.00 | 3.20 | 6.90 | 5.05 | % | 0.11 | 0 | 0 | 0.69 | -0.43 | 0.03 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 49.00 | 3.60 | 7.40 | 5.50 | % | 0.11 | 0 | 0 | 0.68 | -0.47 | 0.03 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 4.10 | 8.00 | 6.05 | % | 0.12 | 0 | 0 | 0.66 | -0.50 | 0.03 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 7.10 | 11.30 | 9.20 | % | 0.17 | 0 | 0 | 0.62 | -0.65 | 0.03 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 11.00 | 15.10 | 13.05 | % | 0.22 | 0 | 0 | 0.95 | -0.77 | 0.03 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 15.50 | 19.60 | 17.55 | % | 0.27 | 0 | 0 | 1.02 | -0.85 | 0.02 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 20.20 | 24.30 | 22.25 | % | 0.32 | 0 | 0 | 1.10 | -0.91 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 25.10 | 29.20 | 27.15 | % | 0.36 | 0 | 0 | 1.19 | -0.94 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST |