Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $40.00 as of 5/8/2026 4:12:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.40 | 14.40 | 12.40 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 27.00 | 8.40 | 12.40 | 10.40 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 28.00 | 7.40 | 11.40 | 9.40 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 29.00 | 6.40 | 10.40 | 8.40 | % | 0.29 | 0 | 0 | 0.01 | 0.99 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 30.00 | 5.40 | 9.40 | 7.40 | % | 0.25 | 0 | 0 | 2.29 | 0.99 | 0.01 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 31.00 | 4.40 | 8.40 | 6.40 | % | 0.21 | 0 | 0 | 2.08 | 0.98 | 0.01 | -0.04 | 5/8/2026 3:59:55 PM EST | |||
| 32.00 | 3.40 | 7.40 | 5.40 | % | 0.17 | 0 | 0 | 1.87 | 0.96 | 0.02 | -0.08 | 5/8/2026 3:59:55 PM EST | |||
| 33.00 | 2.45 | 6.50 | 4.48 | 6.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.73 | 0.93 | 0.04 | -0.15 | 4/6/2026 | 5/8/2026 3:59:55 PM EST |
| 34.00 | 2.85 | 5.10 | 3.98 | % | 0.12 | 0 | 0 | 1.27 | 0.88 | 0.05 | -0.16 | 5/8/2026 3:59:55 PM EST | |||
| 35.00 | 2.00 | 4.30 | 3.15 | 4.98 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.20 | 0.82 | 0.07 | -0.17 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 36.00 | 1.05 | 3.60 | 2.33 | % | 0.06 | 0 | 0 | 1.16 | 0.74 | 0.08 | -0.18 | 5/8/2026 3:59:55 PM EST | |||
| 37.00 | 0.10 | 3.30 | 1.70 | % | 0.05 | 0 | 0 | 1.30 | 0.65 | 0.09 | -0.18 | 5/8/2026 3:59:55 PM EST | |||
| 38.00 | 0.50 | 2.20 | 1.35 | % | 0.04 | 0 | 0 | 0.57 | 0.55 | 0.10 | -0.18 | 5/8/2026 3:59:55 PM EST | |||
| 39.00 | 0.35 | 1.55 | 0.95 | 1.30 | -1.70 | -56.67% | 0.02 | 37 | 22 | 0.59 | 0.46 | 0.10 | -0.17 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 1.65 | 0.85 | 0.50 | -2.81 | -84.90% | 0.02 | 11 | 36 | 0.67 | 0.36 | 0.09 | -0.15 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 41.00 | 0.05 | 1.30 | 0.68 | % | 0.02 | 0 | 0 | 0.72 | 0.28 | 0.08 | -0.13 | 5/8/2026 3:59:55 PM EST | |||
| 42.00 | 0.10 | 0.55 | 0.33 | 0.50 | -0.30 | -37.50% | 0.01 | 40 | 73 | 0.65 | 0.21 | 0.07 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 1.20 | 0.60 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.35 | 0.15 | 0.06 | -0.08 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 1.70 | 0.85 | 0.05 | -2.05 | -97.62% | 0.02 | 2 | 30 | 1.75 | 0.11 | 0.05 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 2.70 | +1.69 | +167.33% | 0.03 | 2 | 46 | 2.19 | 0.07 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.29 | 0.05 | 0.02 | -0.03 | 5/8/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.38 | 0.03 | 0.02 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 48.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.49 | 0.02 | 0.01 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.57 | 0.01 | 0.01 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.67 | 0.01 | 0.00 | -0.01 | 4/20/2026 | 5/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.58 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.31 | -0.01 | 0.01 | -0.02 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.63 | -0.02 | 0.01 | -0.04 | 5/8/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.27 | -0.04 | 0.02 | -0.08 | 4/24/2026 | 5/8/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | -0.07 | 0.04 | -0.15 | 3/27/2026 | 5/8/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 2.25 | 1.13 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.03 | -0.12 | 0.05 | -0.16 | 3/27/2026 | 5/8/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.50 | -1.20 | -70.59% | 0.02 | 3 | 2 | 1.40 | -0.18 | 0.07 | -0.17 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 1.10 | 0.55 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.98 | -0.26 | 0.08 | -0.18 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 37.00 | 0.35 | 2.00 | 1.18 | 1.20 | -1.08 | -47.37% | 0.03 | 60 | 1 | 0.81 | -0.35 | 0.09 | -0.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 38.00 | 0.90 | 3.00 | 1.95 | 1.40 | +0.29 | +26.13% | 0.05 | 55 | 14 | 0.96 | -0.45 | 0.10 | -0.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 39.00 | 0.45 | 3.00 | 1.73 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.20 | -0.54 | 0.10 | -0.17 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 40.00 | 1.25 | 3.70 | 2.48 | 1.71 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.23 | -0.64 | 0.09 | -0.15 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 41.00 | 2.60 | 4.90 | 3.75 | % | 0.09 | 0 | 0 | 1.50 | -0.72 | 0.08 | -0.13 | 5/8/2026 3:59:55 PM EST | |||
| 42.00 | 3.20 | 5.60 | 4.40 | % | 0.10 | 0 | 0 | 1.50 | -0.79 | 0.07 | -0.11 | 5/8/2026 3:59:55 PM EST | |||
| 43.00 | 4.10 | 6.70 | 5.40 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.70 | -0.85 | 0.06 | -0.08 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 44.00 | 5.10 | 7.60 | 6.35 | % | 0.14 | 0 | 0 | 1.77 | -0.89 | 0.05 | -0.06 | 5/8/2026 3:59:55 PM EST | |||
| 45.00 | 6.30 | 9.10 | 7.70 | 6.78 | +3.74 | +123.03% | 0.17 | 8 | 8 | 2.19 | -0.93 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 46.00 | 6.90 | 10.50 | 8.70 | % | 0.19 | 0 | 0 | 2.53 | -0.95 | 0.02 | -0.03 | 5/8/2026 3:59:55 PM EST | |||
| 47.00 | 7.60 | 11.70 | 9.65 | % | 0.21 | 0 | 0 | 2.77 | -0.97 | 0.02 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 48.00 | 8.60 | 12.70 | 10.65 | % | 0.22 | 0 | 0 | 2.88 | -0.98 | 0.01 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 49.00 | 9.70 | 13.80 | 11.75 | % | 0.24 | 0 | 0 | 3.05 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 50.00 | 10.60 | 14.80 | 12.70 | % | 0.25 | 0 | 0 | 3.16 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST |