Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $40.40 as of 2/4/2025 9:03:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 23.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 13.50 | 17.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 8.50 | 13.40 | % | 0 | 0 | 1.46 | 0.93 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 4.30 | 8.90 | 6.54 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.77 | 0.03 | -0.03 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 1.55 | 4.90 | 2.84 | +0.34 | +13.60% | 1 | 1,541 | 0.55 | 0.56 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 0.10 | 4.90 | 0.80 | 0.00 | 0.00% | 0 | 107 | 0.70 | 0.34 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.80 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.18 | 0.03 | -0.02 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.63 | 0.08 | 0.02 | -0.01 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.20 | 8.57 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.03 | 0.01 | -0.01 | 11/6/2024 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 4.90 | 3.87 | 0.00 | 0.00% | 0 | 18 | 1.96 | 0.01 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.01 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 4.90 | 1.60 | 0.00 | 0.00% | 0 | 17 | 2.21 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 4.90 | 0.90 | 0.00 | 0.00% | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 4.90 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 4.90 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.89 | -0.07 | 0.02 | -0.01 | 1/6/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 0.45 | 1.95 | 1.05 | 0.00 | 0.00% | 0 | 1,513 | 0.59 | -0.23 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 1.85 | 4.70 | 3.59 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.44 | 0.05 | -0.04 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 5.10 | 7.80 | 6.55 | +4.65 | +244.74% | 2 | 1 | 0.60 | -0.66 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 7.70 | 11.90 | 4.03 | 0.00 | 0.00% | 0 | 14 | 0.95 | -0.82 | 0.03 | -0.02 | 11/5/2024 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 12.50 | 17.00 | 5.30 | 0.00 | 0.00% | 0 | 10 | 1.16 | -0.92 | 0.02 | -0.01 | 12/23/2024 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 17.30 | 22.00 | 9.20 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.97 | 0.01 | -0.01 | 10/15/2024 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 22.50 | 27.00 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 70.00 | 27.70 | 32.00 | % | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 75.00 | 32.50 | 37.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 37.50 | 42.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 42.50 | 47.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 47.50 | 52.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |