Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $83.55 as of 7/8/2026 6:30:24 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 | 56.00 | 61.00 | 58.50 | % | 2.34 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 26.00 | 55.00 | 60.00 | 57.50 | % | 2.21 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 27.00 | 54.10 | 59.00 | 56.55 | % | 2.09 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 28.00 | 53.10 | 58.00 | 55.55 | % | 1.98 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 29.00 | 52.10 | 57.00 | 54.55 | % | 1.88 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 30.00 | 51.50 | 56.00 | 53.75 | 53.49 | +41.94 | +363.12% | 1.79 | 2 | 2 | 5.60 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 31.00 | 51.70 | 55.00 | 53.35 | 52.55 | +46.42 | +757.26% | 1.72 | 6 | 4 | 5.44 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 32.00 | 49.50 | 54.00 | 51.75 | 6.50 | 0.00 | 0.00% | 1.62 | 0 | 33 | 5.29 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:55 PM EST |
| 33.00 | 48.50 | 53.00 | 50.75 | 3.60 | 0.00 | 0.00% | 1.54 | 0 | 17 | 5.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:55 PM EST |
| 34.00 | 47.00 | 52.00 | 49.50 | % | 1.46 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 35.00 | 46.50 | 51.00 | 48.75 | 2.71 | 0.00 | 0.00% | 1.39 | 0 | 8 | 4.86 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:55 PM EST |
| 36.00 | 46.60 | 48.90 | 47.75 | 47.50 | 0.00 | 0.00% | 1.33 | 0 | 138 | 2.40 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 37.00 | 44.10 | 49.00 | 46.55 | 1.46 | 0.00 | 0.00% | 1.26 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:55 PM EST |
| 38.00 | 43.50 | 48.00 | 45.75 | 1.50 | 0.00 | 0.00% | 1.20 | 0 | 42 | 4.47 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:55 PM EST |
| 39.00 | 42.50 | 47.00 | 44.75 | 0.95 | 0.00 | 0.00% | 1.15 | 0 | 23 | 4.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:55 PM EST |
| 40.00 | 42.60 | 45.40 | 44.00 | 43.53 | +0.03 | +0.07% | 1.10 | 14 | 82 | 2.11 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 41.00 | 40.50 | 45.00 | 42.75 | 1.70 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:55 PM EST |
| 42.00 | 39.10 | 44.00 | 41.55 | % | 0.99 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 43.00 | 38.10 | 43.00 | 40.55 | % | 0.94 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 44.00 | 37.10 | 41.90 | 39.50 | % | 0.90 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 45.00 | 37.60 | 40.20 | 38.90 | 38.60 | +0.10 | +0.26% | 0.86 | 30 | 61 | 1.78 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 46.00 | 35.10 | 39.90 | 37.50 | % | 0.82 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 47.00 | 34.10 | 38.90 | 36.50 | % | 0.78 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 50.00 | 32.70 | 34.50 | 33.60 | 33.50 | 0.00 | 0.00% | 0.67 | 10 | 164 | 1.70 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 55.00 | 26.00 | 29.40 | 27.70 | 28.55 | 0.00 | 0.00% | 0.50 | 0 | 555 | 1.41 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 60.00 | 21.10 | 25.90 | 23.50 | % | 0.39 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 65.00 | 16.60 | 21.00 | 18.80 | 16.02 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 70.00 | 11.10 | 15.90 | 13.50 | % | 0.19 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 75.00 | 6.60 | 11.00 | 8.80 | 8.66 | -0.44 | -4.84% | 0.12 | 2 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 80.00 | 2.70 | 3.90 | 3.30 | 3.70 | -0.10 | -2.64% | 0.04 | 15 | 21 | 0.14 | 0.90 | 0.06 | -0.04 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 314 | 1,357 | 0.08 | 0.26 | 0.15 | -0.04 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 249 | 0.26 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 50 | 2.53 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/8/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.24 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.18 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 29 | 77 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 44 | 322 | 0.55 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 205 | 1,267 | 0.36 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 788 | 1,603 | 0.19 | -0.10 | 0.06 | -0.04 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 85.00 | 1.00 | 1.65 | 1.33 | 1.65 | -0.20 | -10.82% | 0.02 | 14 | 81 | 0.13 | -0.74 | 0.15 | -0.04 | 7/8/2026 | 7/8/2026 3:59:55 PM EST |
| 90.00 | 4.10 | 8.80 | 6.45 | % | 0.07 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 95.00 | 9.10 | 13.90 | 11.50 | % | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 100.00 | 14.10 | 18.90 | 16.50 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 105.00 | 19.10 | 23.90 | 21.50 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 110.00 | 24.00 | 29.00 | 26.50 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 115.00 | 29.00 | 34.00 | 31.50 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST | |||
| 120.00 | 34.00 | 39.00 | 36.50 | % | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:55 PM EST |