Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $84.67 as of 8/21/2026 7:22:32 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 | 62.10 | 67.00 | 64.55 | 20.30 | 0.00 | 0.00% | 3.23 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/21/2026 4:00:00 PM EST |
| 25.00 | 57.10 | 62.00 | 59.55 | 16.70 | 0.00 | 0.00% | 2.38 | 0 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 4:00:00 PM EST |
| 30.00 | 52.10 | 57.00 | 54.55 | 53.80 | 0.00 | 0.00% | 1.82 | 0 | 12 | 3.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:00 PM EST |
| 35.00 | 47.10 | 52.00 | 49.55 | 49.00 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:00 PM EST |
| 40.00 | 42.10 | 47.00 | 44.55 | 43.80 | 0.00 | 0.00% | 1.11 | 0 | 61 | 2.32 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:00 PM EST |
| 45.00 | 37.50 | 42.40 | 39.95 | 38.40 | 0.00 | 0.00% | 0.89 | 0 | 13 | 2.04 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/21/2026 4:00:00 PM EST |
| 50.00 | 32.50 | 37.40 | 34.95 | 33.96 | 0.00 | 0.00% | 0.70 | 0 | 66 | 1.77 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/21/2026 4:00:00 PM EST |
| 55.00 | 27.50 | 32.30 | 29.90 | 29.19 | 0.00 | 0.00% | 0.54 | 0 | 20 | 1.51 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 4:00:00 PM EST |
| 60.00 | 22.50 | 27.30 | 24.90 | % | 0.41 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 65.00 | 17.50 | 22.30 | 19.90 | 1.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 8/21/2026 4:00:00 PM EST |
| 70.00 | 12.50 | 17.30 | 14.90 | 0.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 8/21/2026 4:00:00 PM EST |
| 75.00 | 7.80 | 12.50 | 10.15 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.67 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 4.90 | 5.00 | 4.95 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 612 | 0.11 | 0.91 | 0.04 | -0.02 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,590 | 0.01 | 0.50 | 0.13 | -0.03 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 2.46 | % | 0.00 | 10 | 0 | 0.12 | 0.06 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/21/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 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 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 12 | 4.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/21/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 43 | 2.67 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/21/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 396 | 2.32 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,369 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.56 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.26 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.40 | -80.00% | 0.00 | 39 | 1,353 | 0.14 | -0.09 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | -0.50 | 0.13 | -0.03 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 3.10 | 7.00 | 5.05 | 6.16 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.40 | -0.94 | 0.04 | -0.01 | 7/23/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 8.10 | 12.90 | 10.50 | % | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 100.00 | 13.00 | 17.70 | 15.35 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 105.00 | 18.00 | 22.70 | 20.35 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 110.00 | 23.00 | 27.70 | 25.35 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 115.00 | 28.00 | 32.90 | 30.45 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 120.00 | 33.00 | 37.90 | 35.45 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST |