Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $84.08 as of 8/9/2026 8:41:28 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 | 61.60 | 66.50 | 64.05 | 20.30 | 0.00 | 0.00% | 3.20 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/7/2026 3:59:56 PM EST |
| 25.00 | 57.20 | 61.50 | 59.35 | 16.70 | 0.00 | 0.00% | 2.37 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:56 PM EST |
| 30.00 | 52.20 | 56.20 | 54.20 | 53.80 | +43.80 | +438.00% | 1.81 | 10 | 12 | 2.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 35.00 | 47.20 | 51.50 | 49.35 | 49.00 | 0.00 | 0.00% | 1.41 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 41.60 | 46.50 | 44.05 | 43.80 | 0.00 | 0.00% | 1.10 | 0 | 61 | 1.88 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 45.00 | 36.70 | 41.50 | 39.10 | 38.40 | 0.00 | 0.00% | 0.87 | 0 | 13 | 1.63 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:56 PM EST |
| 50.00 | 32.30 | 36.50 | 34.40 | 33.96 | 0.00 | 0.00% | 0.69 | 0 | 66 | 1.42 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 27.30 | 30.00 | 28.65 | 29.19 | 0.00 | 0.00% | 0.52 | 0 | 20 | 0.93 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 22.30 | 26.50 | 24.40 | % | 0.41 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 65.00 | 17.10 | 21.80 | 19.45 | 1.00 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 12.40 | 16.40 | 14.40 | 0.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 8/7/2026 3:59:56 PM EST |
| 75.00 | 7.40 | 11.50 | 9.45 | 11.40 | +10.50 | +1,166.67% | 0.13 | 10 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 80.00 | 4.50 | 5.00 | 4.75 | 6.05 | +1.65 | +37.50% | 0.06 | 130 | 482 | 0.13 | 0.88 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 876 | 0.02 | 0.46 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 0.38 | 0.08 | 0.03 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 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 | 5.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 12 | 3.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.93 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 2.50 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 43 | 2.17 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 396 | 1.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 2,109 | 358 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:56 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.20 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 1,355 | 0.14 | -0.12 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.10 | -0.54 | 0.11 | -0.02 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 90.00 | 4.00 | 7.00 | 5.50 | 6.16 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.28 | -0.92 | 0.03 | -0.01 | 7/23/2026 | 8/7/2026 3:59:56 PM EST |
| 95.00 | 8.50 | 13.40 | 10.95 | % | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 100.00 | 13.50 | 18.40 | 15.95 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 105.00 | 18.50 | 23.40 | 20.95 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 110.00 | 23.50 | 28.40 | 25.95 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 115.00 | 28.50 | 33.50 | 31.00 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 120.00 | 33.50 | 38.50 | 36.00 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST |