Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $49.94 as of 2/2/2026 10:29:36 AM 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 | 17.60 | 21.90 | 19.75 | 26.30 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 10:59:05 AM EST |
| 35.00 | 12.70 | 16.90 | 14.80 | 20.65 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.95 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 10:59:05 AM EST |
| 37.00 | 10.70 | 14.80 | 12.75 | % | 0.34 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 2/2/2026 10:59:05 AM EST | |||
| 38.00 | 9.70 | 14.00 | 11.85 | % | 0.31 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 2/2/2026 10:59:05 AM EST | |||
| 39.00 | 8.80 | 13.00 | 10.90 | % | 0.28 | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.01 | 2/2/2026 10:59:05 AM EST | |||
| 40.00 | 7.90 | 12.10 | 10.00 | % | 0.25 | 0 | 0 | 1.50 | 0.97 | 0.01 | -0.02 | 2/2/2026 10:59:05 AM EST | |||
| 41.00 | 6.90 | 11.20 | 9.05 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.43 | 0.96 | 0.02 | -0.02 | 1/7/2026 | 2/2/2026 10:59:05 AM EST |
| 42.00 | 6.00 | 10.20 | 8.10 | % | 0.19 | 0 | 0 | 1.36 | 0.93 | 0.02 | -0.03 | 2/2/2026 10:59:05 AM EST | |||
| 43.00 | 5.80 | 9.20 | 7.50 | 7.72 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.29 | 0.90 | 0.03 | -0.03 | 1/30/2026 | 2/2/2026 10:59:05 AM EST |
| 44.00 | 4.20 | 8.30 | 6.25 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.21 | 0.87 | 0.04 | -0.04 | 1/7/2026 | 2/2/2026 10:59:05 AM EST |
| 45.00 | 3.40 | 7.40 | 5.40 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.16 | 0.82 | 0.05 | -0.05 | 1/20/2026 | 2/2/2026 10:59:05 AM EST |
| 46.00 | 2.50 | 6.50 | 4.50 | % | 0.10 | 0 | 0 | 1.09 | 0.77 | 0.05 | -0.05 | 2/2/2026 10:59:05 AM EST | |||
| 47.00 | 1.65 | 5.70 | 3.68 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.98 | 0.71 | 0.06 | -0.06 | 12/31/2025 | 2/2/2026 10:59:05 AM EST |
| 48.00 | 1.45 | 4.40 | 2.93 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.92 | 0.64 | 0.07 | -0.06 | 1/7/2026 | 2/2/2026 10:59:05 AM EST |
| 49.00 | 1.00 | 4.20 | 2.60 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.54 | 0.57 | 0.07 | -0.07 | 1/5/2026 | 2/2/2026 10:59:05 AM EST |
| 50.00 | 0.30 | 4.10 | 2.20 | 4.42 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.53 | 0.50 | 0.07 | -0.07 | 1/26/2026 | 2/2/2026 10:59:05 AM EST |
| 55.00 | 0.30 | 1.00 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.51 | 0.21 | 0.05 | -0.05 | 1/30/2026 | 2/2/2026 10:59:05 AM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.34 | 0.06 | 0.02 | -0.02 | 1/20/2026 | 2/2/2026 10:59:05 AM EST |
| 65.00 | 0.05 | 1.35 | 0.70 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.01 | 0.01 | -0.01 | 1/22/2026 | 2/2/2026 10:59:05 AM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 10:59:05 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:05 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:05 AM 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 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 10:59:05 AM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:05 AM EST | |||
| 37.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 2/2/2026 10:59:05 AM EST | |||
| 38.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.01 | 2/2/2026 10:59:05 AM EST | |||
| 39.00 | 0.00 | 2.30 | 1.15 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.60 | -0.02 | 0.01 | -0.01 | 1/2/2026 | 2/2/2026 10:59:05 AM EST |
| 40.00 | 0.00 | 2.40 | 1.20 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.53 | -0.03 | 0.01 | -0.02 | 1/6/2026 | 2/2/2026 10:59:05 AM EST |
| 41.00 | 0.00 | 2.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 191 | 1.45 | -0.04 | 0.02 | -0.02 | 1/5/2026 | 2/2/2026 10:59:05 AM EST |
| 42.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.37 | -0.07 | 0.02 | -0.03 | 2/2/2026 10:59:05 AM EST | |||
| 43.00 | 0.00 | 2.70 | 1.35 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.32 | -0.10 | 0.03 | -0.03 | 1/6/2026 | 2/2/2026 10:59:05 AM EST |
| 44.00 | 0.05 | 2.80 | 1.43 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.78 | -0.13 | 0.04 | -0.04 | 1/12/2026 | 2/2/2026 10:59:05 AM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.65 | -0.18 | 0.05 | -0.05 | 1/22/2026 | 2/2/2026 10:59:05 AM EST |
| 46.00 | 0.00 | 3.10 | 1.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | -0.23 | 0.05 | -0.05 | 1/16/2026 | 2/2/2026 10:59:05 AM EST |
| 47.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 1.05 | -0.29 | 0.06 | -0.06 | 2/2/2026 10:59:05 AM EST | |||
| 48.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.76 | -0.36 | 0.07 | -0.06 | 1/27/2026 | 2/2/2026 10:59:05 AM EST |
| 49.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 0.88 | -0.43 | 0.07 | -0.07 | 2/2/2026 10:59:05 AM EST | |||
| 50.00 | 0.75 | 4.10 | 2.43 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.51 | -0.50 | 0.07 | -0.07 | 1/30/2026 | 2/2/2026 10:59:05 AM EST |
| 55.00 | 3.70 | 7.90 | 5.80 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 82 | 0.89 | -0.79 | 0.05 | -0.05 | 1/23/2026 | 2/2/2026 10:59:05 AM EST |
| 60.00 | 8.30 | 12.60 | 10.45 | % | 0.17 | 0 | 0 | 1.27 | -0.94 | 0.02 | -0.02 | 2/2/2026 10:59:05 AM EST | |||
| 65.00 | 13.20 | 17.50 | 15.35 | % | 0.24 | 0 | 0 | 1.52 | -0.99 | 0.01 | -0.01 | 2/2/2026 10:59:05 AM EST | |||
| 70.00 | 18.30 | 22.40 | 20.35 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:05 AM EST | |||
| 75.00 | 23.30 | 27.40 | 25.35 | % | 0.34 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:05 AM EST | |||
| 80.00 | 28.30 | 32.40 | 30.35 | % | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:05 AM EST |