Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $45.01 as of 12/3/2025 3:46:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.80 | 34.10 | 31.95 | 29.00 | 0.00 | 0.00% | 2.13 | 0 | 5 | 5.26 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:53 PM EST |
| 17.00 | 27.80 | 32.10 | 29.95 | % | 1.76 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 18.00 | 26.80 | 31.10 | 28.95 | % | 1.61 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 19.00 | 25.80 | 30.10 | 27.95 | % | 1.47 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 20.00 | 24.80 | 29.10 | 26.95 | % | 1.35 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 21.00 | 23.90 | 28.00 | 25.95 | % | 1.24 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 22.00 | 22.80 | 27.00 | 24.90 | % | 1.13 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 23.00 | 21.80 | 26.00 | 23.90 | 10.20 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/3/2025 3:59:53 PM EST |
| 24.00 | 20.80 | 25.10 | 22.95 | % | 0.96 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 25.00 | 19.80 | 24.20 | 22.00 | 19.24 | 0.00 | 0.00% | 0.88 | 0 | 19 | 3.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:53 PM EST |
| 26.00 | 18.80 | 23.20 | 21.00 | 16.02 | 0.00 | 0.00% | 0.81 | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 3:59:53 PM EST |
| 27.00 | 17.80 | 22.10 | 19.95 | 15.00 | 0.00 | 0.00% | 0.74 | 0 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 3:59:53 PM EST |
| 28.00 | 17.50 | 21.10 | 19.30 | 14.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 3:59:53 PM EST |
| 29.00 | 16.50 | 19.00 | 17.75 | 17.59 | +4.09 | +30.30% | 0.61 | 3 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 30.00 | 15.50 | 18.10 | 16.80 | 11.78 | 0.00 | 0.00% | 0.56 | 0 | 60 | 1.95 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 12/3/2025 3:59:53 PM EST |
| 31.00 | 14.10 | 18.10 | 16.10 | 2.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.34 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 12/3/2025 3:59:53 PM EST |
| 32.00 | 12.80 | 17.10 | 14.95 | 10.90 | 0.00 | 0.00% | 0.47 | 0 | 106 | 2.22 | 1.00 | 0.00 | -0.01 | 11/11/2025 | 12/3/2025 3:59:53 PM EST |
| 33.00 | 12.10 | 16.20 | 14.15 | 10.00 | 0.00 | 0.00% | 0.43 | 0 | 11 | 2.10 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 12/3/2025 3:59:53 PM EST |
| 34.00 | 10.80 | 15.20 | 13.00 | 9.90 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.98 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 12/3/2025 3:59:53 PM EST |
| 35.00 | 9.80 | 14.20 | 12.00 | 8.90 | 0.00 | 0.00% | 0.34 | 0 | 598 | 1.86 | 0.97 | 0.01 | -0.02 | 11/18/2025 | 12/3/2025 3:59:53 PM EST |
| 36.00 | 9.10 | 13.20 | 11.15 | 3.98 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.75 | 0.97 | 0.01 | -0.02 | 9/22/2025 | 12/3/2025 3:59:53 PM EST |
| 37.00 | 8.00 | 12.10 | 10.05 | 8.00 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.64 | 0.94 | 0.01 | -0.03 | 10/27/2025 | 12/3/2025 3:59:53 PM EST |
| 38.00 | 7.00 | 11.20 | 9.10 | % | 0.24 | 0 | 0 | 1.56 | 0.93 | 0.02 | -0.03 | 12/3/2025 3:59:53 PM EST | |||
| 39.00 | 6.20 | 10.20 | 8.20 | % | 0.21 | 0 | 0 | 1.45 | 0.91 | 0.02 | -0.04 | 12/3/2025 3:59:53 PM EST | |||
| 40.00 | 5.20 | 9.30 | 7.25 | 6.61 | 0.00 | 0.00% | 0.18 | 0 | 206 | 1.37 | 0.88 | 0.03 | -0.05 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 41.00 | 4.90 | 8.30 | 6.60 | % | 0.16 | 0 | 0 | 1.26 | 0.85 | 0.03 | -0.06 | 12/3/2025 3:59:53 PM EST | |||
| 42.00 | 3.50 | 7.50 | 5.50 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.21 | 0.81 | 0.04 | -0.06 | 10/27/2025 | 12/3/2025 3:59:53 PM EST |
| 43.00 | 3.30 | 6.70 | 5.00 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.16 | 0.76 | 0.05 | -0.07 | 11/19/2025 | 12/3/2025 3:59:53 PM EST |
| 44.00 | 2.65 | 4.60 | 3.63 | 4.50 | +1.80 | +66.67% | 0.08 | 5 | 18 | 0.73 | 0.71 | 0.05 | -0.08 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 45.00 | 1.95 | 4.10 | 3.03 | 4.20 | +0.60 | +16.67% | 0.07 | 6 | 64 | 0.76 | 0.65 | 0.06 | -0.08 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 46.00 | 1.35 | 4.70 | 3.03 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.62 | 0.59 | 0.06 | -0.08 | 11/24/2025 | 12/3/2025 3:59:53 PM EST |
| 47.00 | 1.80 | 2.90 | 2.35 | 2.53 | +0.53 | +26.50% | 0.05 | 3 | 25 | 0.59 | 0.53 | 0.06 | -0.08 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 48.00 | 0.40 | 3.70 | 2.05 | 2.03 | % | 0.04 | 3 | 0 | 0.62 | 0.47 | 0.07 | -0.08 | 12/3/2025 | 12/3/2025 3:59:53 PM EST | |
| 49.00 | 0.60 | 3.30 | 1.95 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 273 | 0.69 | 0.40 | 0.07 | -0.07 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 50.00 | 0.80 | 1.45 | 1.13 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.56 | 0.33 | 0.06 | -0.07 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.58 | 0.10 | 0.03 | -0.03 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.80 | 0.90 | 0.15 | +0.05 | +50.00% | 0.02 | 551 | 1,285 | 1.41 | 0.02 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.03 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 12/3/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 585 | 2.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 12 | 4.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/3/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 14 | 4.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/3/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/3/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/3/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.23 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.41 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 12/3/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.28 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 12/3/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.16 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.04 | -0.01 | 0.00 | -0.01 | 12/3/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.86 | -0.03 | 0.01 | -0.02 | 11/10/2025 | 12/3/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.80 | -0.03 | 0.01 | -0.02 | 9/10/2025 | 12/3/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | -0.06 | 0.01 | -0.03 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.58 | -0.07 | 0.02 | -0.03 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.47 | -0.09 | 0.02 | -0.04 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.25 | -0.25 | -50.00% | 0.01 | 1 | 53 | 0.91 | -0.12 | 0.03 | -0.05 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 46 | 1.26 | -0.15 | 0.03 | -0.06 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.18 | -0.19 | 0.04 | -0.06 | 12/3/2025 3:59:53 PM EST | |||
| 43.00 | 0.10 | 2.45 | 1.28 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | -0.24 | 0.05 | -0.07 | 11/21/2025 | 12/3/2025 3:59:53 PM EST |
| 44.00 | 0.45 | 1.60 | 1.03 | % | 0.02 | 0 | 0 | 0.58 | -0.29 | 0.05 | -0.08 | 12/3/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.66 | -0.35 | 0.06 | -0.08 | 11/7/2025 | 12/3/2025 3:59:53 PM EST |
| 46.00 | 0.25 | 3.30 | 1.78 | % | 0.04 | 0 | 0 | 0.58 | -0.41 | 0.06 | -0.08 | 12/3/2025 3:59:53 PM EST | |||
| 47.00 | 0.75 | 3.80 | 2.28 | % | 0.05 | 0 | 0 | 0.59 | -0.47 | 0.06 | -0.08 | 12/3/2025 3:59:53 PM EST | |||
| 48.00 | 1.35 | 4.20 | 2.78 | % | 0.06 | 0 | 0 | 0.57 | -0.53 | 0.07 | -0.08 | 12/3/2025 3:59:53 PM EST | |||
| 49.00 | 2.00 | 4.90 | 3.45 | % | 0.07 | 0 | 0 | 0.55 | -0.60 | 0.07 | -0.07 | 12/3/2025 3:59:53 PM EST | |||
| 50.00 | 2.65 | 5.70 | 4.18 | 9.63 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.01 | -0.67 | 0.06 | -0.07 | 10/7/2025 | 12/3/2025 3:59:53 PM EST |
| 55.00 | 6.80 | 9.60 | 8.20 | % | 0.15 | 0 | 0 | 1.09 | -0.90 | 0.03 | -0.03 | 12/3/2025 3:59:53 PM EST | |||
| 60.00 | 11.60 | 14.40 | 13.00 | % | 0.22 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.01 | 12/3/2025 3:59:53 PM EST | |||
| 65.00 | 16.00 | 19.40 | 17.70 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 70.00 | 20.90 | 25.10 | 23.00 | 28.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/3/2025 3:59:53 PM EST |
| 75.00 | 25.80 | 30.00 | 27.90 | % | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 80.00 | 30.80 | 35.20 | 33.00 | % | 0.41 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 85.00 | 35.80 | 40.20 | 38.00 | % | 0.45 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 90.00 | 41.00 | 44.90 | 42.95 | % | 0.48 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST |