Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $33.76 as of 5/5/2025 2:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 14.90 | 19.00 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 18.00 | 13.90 | 18.00 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 12.90 | 17.00 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 12.00 | 15.90 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 21.00 | 11.00 | 15.00 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 22.00 | 10.00 | 14.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 23.00 | 8.90 | 13.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 24.00 | 7.90 | 12.50 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 6.90 | 11.50 | 6.01 | 0.00 | 0.00% | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 6.00 | 10.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 27.00 | 4.90 | 9.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 3.90 | 8.30 | 4.60 | 0.00 | 0.00% | 0 | 11 | 2.07 | 0.99 | 0.01 | -0.01 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 3.10 | 6.90 | % | 0 | 0 | 1.77 | 0.97 | 0.02 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 2.75 | 5.70 | 2.50 | 0.00 | 0.00% | 0 | 428 | 1.36 | 0.93 | 0.04 | -0.05 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 1.30 | 5.90 | 1.20 | 0.00 | 0.00% | 0 | 30 | 1.62 | 0.87 | 0.07 | -0.06 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 1.00 | 5.00 | 1.30 | 0.00 | 0.00% | 0 | 247 | 1.18 | 0.78 | 0.10 | -0.07 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 1.45 | 2.40 | 1.35 | 0.00 | 0.00% | 0 | 31 | 0.55 | 0.67 | 0.12 | -0.08 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 0.65 | 1.60 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.54 | 0.14 | -0.08 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.75 | 4.90 | 1.31 | +0.16 | +13.92% | 1 | 891 | 1.37 | 0.40 | 0.13 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.28 | 0.12 | -0.06 | 3/25/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 1.30 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.19 | 0.09 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 2.30 | % | 0 | 0 | 1.58 | 0.11 | 0.07 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 2.20 | % | 0 | 0 | 1.66 | 0.07 | 0.05 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.76 | 0.04 | 0.03 | -0.01 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.02 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 10 | 2.17 | -0.01 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 1.45 | 2.62 | 0.00 | 0.00% | 0 | 5 | 1.59 | -0.03 | 0.02 | -0.04 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.07 | 0.04 | -0.05 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.90 | % | 0 | 0 | 0.97 | -0.13 | 0.07 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 32.00 | 0.30 | 1.05 | % | 0 | 0 | 0.64 | -0.22 | 0.10 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.45 | % | 0 | 0 | 0.92 | -0.33 | 0.12 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 34.00 | 0.85 | 3.80 | 1.88 | 0.00 | 0.00% | 0 | 4 | 1.01 | -0.46 | 0.14 | -0.08 | 3/20/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 1.15 | 3.10 | % | 0 | 0 | 1.12 | -0.60 | 0.13 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 36.00 | 1.40 | 4.20 | % | 0 | 0 | 1.33 | -0.72 | 0.12 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 37.00 | 2.00 | 6.00 | % | 0 | 0 | 1.65 | -0.81 | 0.09 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 38.00 | 2.50 | 6.50 | % | 0 | 0 | 1.35 | -0.89 | 0.07 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 39.00 | 3.10 | 7.80 | % | 0 | 0 | 1.88 | -0.93 | 0.05 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 4.00 | 8.80 | % | 0 | 0 | 1.87 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 41.00 | 5.10 | 9.50 | % | 0 | 0 | 2.03 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 42.00 | 6.10 | 10.90 | % | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 9.10 | 13.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 14.10 | 18.50 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |