Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $28.48 as of 8/13/2025 3:16:01 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 | 8.10 | 12.10 | 10.10 | % | 0.51 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 21.00 | 7.10 | 11.10 | 9.10 | % | 0.43 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 22.00 | 6.10 | 10.10 | 8.10 | % | 0.37 | 0 | 0 | 6.70 | 0.99 | 0.01 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 23.00 | 5.20 | 9.10 | 7.15 | % | 0.31 | 0 | 0 | 6.13 | 0.98 | 0.01 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 24.00 | 4.20 | 8.10 | 6.15 | % | 0.26 | 0 | 0 | 5.57 | 0.97 | 0.02 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 25.00 | 3.10 | 7.20 | 5.15 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 5.17 | 0.93 | 0.03 | -0.14 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 26.00 | 2.15 | 6.20 | 4.18 | % | 0.16 | 0 | 0 | 4.63 | 0.89 | 0.05 | -0.18 | 8/13/2025 3:59:50 PM EST | |||
| 27.00 | 1.20 | 5.20 | 3.20 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 4.09 | 0.84 | 0.07 | -0.21 | 7/1/2025 | 8/13/2025 3:59:50 PM EST |
| 28.00 | 0.30 | 4.20 | 2.25 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.55 | 0.76 | 0.09 | -0.26 | 6/2/2025 | 8/13/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 3.40 | 1.70 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.24 | 0.66 | 0.11 | -0.30 | 7/15/2025 | 8/13/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 2.85 | 1.43 | 1.11 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.17 | 0.54 | 0.13 | -0.31 | 7/30/2025 | 8/13/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 2.20 | 1.10 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.92 | 0.41 | 0.13 | -0.30 | 6/20/2025 | 8/13/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 467 | 1.27 | 0.31 | 0.11 | -0.30 | 7/29/2025 | 8/13/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 2.20 | 1.10 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 1,002 | 3.73 | 0.21 | 0.09 | -0.23 | 7/10/2025 | 8/13/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.02 | 0.14 | 0.07 | -0.18 | 7/28/2025 | 8/13/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.28 | 0.12 | 0.05 | -0.18 | 7/24/2025 | 8/13/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.64 | 0.06 | 0.03 | -0.08 | 6/17/2025 | 8/13/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.92 | 0.04 | 0.02 | -0.04 | 8/13/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.24 | 0.03 | 0.02 | -0.04 | 8/13/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.44 | 0.01 | 0.01 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.24 | 0.01 | 0.01 | -0.01 | 7/9/2025 | 8/13/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.92 | -0.01 | 0.01 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.34 | -0.02 | 0.01 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.77 | -0.03 | 0.02 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.02 | -0.07 | 0.03 | -0.14 | 8/7/2025 | 8/13/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.00 | -0.11 | 0.05 | -0.18 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 1.90 | 0.95 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 66 | 3.82 | -0.16 | 0.07 | -0.21 | 8/7/2025 | 8/13/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.66 | -0.24 | 0.09 | -0.26 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 57 | 3.16 | -0.34 | 0.11 | -0.30 | 7/10/2025 | 8/13/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 3.04 | -0.46 | 0.13 | -0.31 | 8/13/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 3.40 | 1.70 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.24 | -0.59 | 0.13 | -0.30 | 7/28/2025 | 8/13/2025 3:59:50 PM EST |
| 32.00 | 0.75 | 4.10 | 2.43 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.33 | -0.69 | 0.11 | -0.30 | 7/1/2025 | 8/13/2025 3:59:50 PM EST |
| 33.00 | 1.00 | 5.00 | 3.00 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.60 | -0.79 | 0.09 | -0.23 | 6/20/2025 | 8/13/2025 3:59:50 PM EST |
| 34.00 | 1.95 | 6.00 | 3.98 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 3 | 3.95 | -0.86 | 0.07 | -0.18 | 6/23/2025 | 8/13/2025 3:59:50 PM EST |
| 35.00 | 2.90 | 6.90 | 4.90 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.15 | -0.88 | 0.05 | -0.18 | 6/23/2025 | 8/13/2025 3:59:50 PM EST |
| 36.00 | 3.90 | 7.90 | 5.90 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 4.45 | -0.94 | 0.03 | -0.08 | 6/6/2025 | 8/13/2025 3:59:50 PM EST |
| 37.00 | 4.90 | 8.90 | 6.90 | % | 0.19 | 0 | 0 | 4.73 | -0.96 | 0.02 | -0.04 | 8/13/2025 3:59:50 PM EST | |||
| 38.00 | 5.90 | 9.90 | 7.90 | % | 0.21 | 0 | 0 | 4.99 | -0.97 | 0.02 | -0.04 | 8/13/2025 3:59:50 PM EST | |||
| 39.00 | 6.90 | 10.90 | 8.90 | % | 0.23 | 0 | 0 | 5.24 | -0.99 | 0.01 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 40.00 | 7.90 | 11.90 | 9.90 | % | 0.25 | 0 | 0 | 5.49 | -0.99 | 0.01 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 41.00 | 8.90 | 12.90 | 10.90 | % | 0.27 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 42.00 | 9.90 | 13.90 | 11.90 | % | 0.28 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 43.00 | 10.90 | 14.90 | 12.90 | % | 0.30 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 44.00 | 11.90 | 15.90 | 13.90 | 11.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.34 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 8/13/2025 3:59:50 PM EST |
| 45.00 | 13.00 | 16.90 | 14.95 | % | 0.33 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 46.00 | 13.90 | 17.90 | 15.90 | % | 0.35 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 47.00 | 14.90 | 18.90 | 16.90 | % | 0.36 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 48.00 | 15.90 | 19.90 | 17.90 | % | 0.37 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 49.00 | 16.90 | 20.90 | 18.90 | % | 0.39 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 50.00 | 17.90 | 21.90 | 19.90 | % | 0.40 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST |