Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $36.86 as of 2/21/2025 3:15:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 8.80 | 12.80 | % | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 28.00 | 7.80 | 12.00 | % | 0 | 0 | 1.20 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 29.00 | 6.90 | 11.20 | % | 0 | 0 | 1.16 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 6.10 | 10.10 | % | 0 | 0 | 1.05 | 0.88 | 0.03 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 31.00 | 5.30 | 9.50 | % | 0 | 0 | 1.06 | 0.85 | 0.03 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 32.00 | 4.40 | 8.50 | % | 0 | 0 | 0.97 | 0.81 | 0.03 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 33.00 | 3.70 | 7.90 | % | 0 | 0 | 0.97 | 0.77 | 0.04 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 34.00 | 3.00 | 7.10 | % | 0 | 0 | 0.92 | 0.73 | 0.04 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 35.00 | 2.45 | 6.50 | % | 0 | 0 | 0.94 | 0.66 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 36.00 | 1.90 | 6.10 | % | 0 | 0 | 0.57 | 0.61 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 37.00 | 1.30 | 5.60 | % | 0 | 0 | 0.57 | 0.56 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 38.00 | 0.80 | 4.90 | 2.75 | % | 1 | 0 | 0.55 | 0.50 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 39.00 | 0.55 | 4.50 | % | 0 | 0 | 0.55 | 0.45 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.10 | 4.00 | % | 0 | 0 | 0.54 | 0.40 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 3.60 | % | 0 | 0 | 0.84 | 0.38 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 3.30 | % | 0 | 0 | 0.84 | 0.34 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 3.00 | % | 0 | 0 | 0.84 | 0.29 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 2.95 | % | 0 | 0 | 0.88 | 0.26 | 0.04 | -0.02 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 2.35 | % | 0 | 0 | 1.29 | -0.05 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 2.45 | % | 0 | 0 | 1.23 | -0.07 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 2.55 | % | 0 | 0 | 1.16 | -0.09 | 0.02 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.75 | % | 0 | 0 | 1.12 | -0.12 | 0.03 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 2.90 | % | 0 | 0 | 1.07 | -0.15 | 0.03 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 3.20 | % | 0 | 0 | 1.05 | -0.19 | 0.03 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 3.40 | % | 0 | 0 | 1.00 | -0.23 | 0.04 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 3.50 | % | 0 | 0 | 0.93 | -0.27 | 0.04 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.05 | 4.10 | % | 0 | 0 | 0.53 | -0.34 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 36.00 | 0.40 | 4.60 | % | 0 | 0 | 0.55 | -0.39 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 37.00 | 1.05 | 5.00 | % | 0 | 0 | 0.56 | -0.44 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 38.00 | 1.55 | 5.50 | % | 0 | 0 | 0.55 | -0.50 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 39.00 | 2.05 | 5.90 | % | 0 | 0 | 0.51 | -0.55 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 40.00 | 2.50 | 6.70 | % | 0 | 0 | 0.88 | -0.60 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 41.00 | 3.10 | 7.20 | % | 0 | 0 | 0.89 | -0.62 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 42.00 | 3.80 | 7.80 | % | 0 | 0 | 0.88 | -0.66 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 43.00 | 4.60 | 8.50 | % | 0 | 0 | 0.88 | -0.71 | 0.05 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 44.00 | 5.50 | 9.50 | % | 0 | 0 | 0.93 | -0.74 | 0.04 | -0.02 | 2/21/2025 3:59:50 PM EST |