Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $42.50 as of 10/8/2025 3:55:54 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 | 22.30 | 26.50 | 24.40 | % | 1.22 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 21.00 | 21.30 | 25.50 | 23.40 | % | 1.11 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 22.00 | 20.30 | 24.50 | 22.40 | % | 1.02 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 23.00 | 19.30 | 23.50 | 21.40 | % | 0.93 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 24.00 | 18.30 | 22.50 | 20.40 | % | 0.85 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 25.00 | 17.30 | 21.50 | 19.40 | % | 0.78 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 26.00 | 16.40 | 20.50 | 18.45 | 17.80 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:01 PM EST |
| 27.00 | 15.30 | 19.50 | 17.40 | 16.60 | +0.60 | +3.75% | 0.64 | 3 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 28.00 | 14.30 | 18.50 | 16.40 | 13.70 | 0.00 | 0.00% | 0.59 | 0 | 4 | 2.91 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 29.00 | 13.30 | 17.50 | 15.40 | 12.37 | 0.00 | 0.00% | 0.53 | 0 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 30.00 | 12.40 | 16.50 | 14.45 | 11.50 | 0.00 | 0.00% | 0.48 | 0 | 33 | 3.11 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:01 PM EST |
| 31.00 | 11.30 | 15.50 | 13.40 | 14.16 | 0.00 | 0.00% | 0.43 | 0 | 69 | 2.92 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:01 PM EST |
| 32.00 | 10.30 | 14.50 | 12.40 | 9.70 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.98 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 33.00 | 9.30 | 13.50 | 11.40 | 14.00 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:01 PM EST |
| 34.00 | 8.30 | 11.00 | 9.65 | 9.10 | 0.00 | 0.00% | 0.28 | 0 | 52 | 1.78 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:01 PM EST |
| 35.00 | 7.90 | 9.80 | 8.85 | 9.44 | +5.14 | +119.54% | 0.25 | 31 | 1,198 | 1.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 36.00 | 6.30 | 10.50 | 8.40 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 62 | 1.94 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 37.00 | 7.20 | 8.00 | 7.60 | 6.00 | +0.20 | +3.45% | 0.21 | 14 | 2,697 | 1.20 | 0.99 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 38.00 | 4.70 | 8.60 | 6.65 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.77 | 0.95 | 0.04 | -0.02 | 9/26/2025 | 10/8/2025 2:59:01 PM EST |
| 39.00 | 4.10 | 6.60 | 5.35 | 5.00 | +1.50 | +42.86% | 0.14 | 2 | 12 | 1.74 | 0.91 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 40.00 | 2.85 | 5.00 | 3.93 | 4.84 | +1.64 | +51.25% | 0.10 | 44 | 725 | 0.82 | 0.84 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 41.00 | 1.95 | 6.10 | 4.03 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.25 | 0.78 | 0.07 | -0.06 | 10/1/2025 | 10/8/2025 2:59:01 PM EST |
| 42.00 | 1.65 | 3.40 | 2.53 | 3.00 | +1.05 | +53.85% | 0.06 | 53 | 115 | 0.50 | 0.70 | 0.08 | -0.08 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 43.00 | 1.55 | 3.20 | 2.38 | 2.55 | +0.95 | +59.38% | 0.06 | 2 | 31 | 0.61 | 0.62 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 44.00 | 0.45 | 3.20 | 1.83 | 1.88 | +0.58 | +44.62% | 0.04 | 37 | 49 | 0.67 | 0.53 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 45.00 | 1.20 | 1.70 | 1.45 | 1.60 | +0.70 | +77.78% | 0.03 | 50 | 1,823 | 0.68 | 0.44 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 46.00 | 0.00 | 3.40 | 1.70 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.55 | 0.36 | 0.08 | -0.09 | 9/29/2025 | 10/8/2025 2:59:01 PM EST |
| 47.00 | 0.00 | 3.10 | 1.55 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.48 | 0.29 | 0.07 | -0.08 | 9/29/2025 | 10/8/2025 2:59:01 PM EST |
| 48.00 | 0.00 | 2.70 | 1.35 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.55 | 0.22 | 0.06 | -0.07 | 10/2/2025 | 10/8/2025 2:59:01 PM EST |
| 49.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.60 | 0.17 | 0.05 | -0.06 | 10/8/2025 2:59:01 PM EST | |||
| 50.00 | 0.25 | 0.65 | 0.45 | 0.40 | +0.10 | +33.34% | 0.01 | 31 | 871 | 0.79 | 0.13 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.88 | 0.02 | 0.01 | -0.01 | 10/2/2025 | 10/8/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 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 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 12 | 5.28 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:01 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 12 | 4.07 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:01 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:59:01 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.28 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:01 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,045 | 3.09 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.57 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:01 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.99 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:01 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 37.00 | 0.00 | 1.90 | 0.95 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.80 | -0.01 | 0.03 | -0.01 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.87 | -0.05 | 0.04 | -0.02 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 39.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.64 | -0.09 | 0.05 | -0.03 | 9/29/2025 | 10/8/2025 2:59:01 PM EST |
| 40.00 | 0.05 | 1.10 | 0.58 | 0.39 | -0.41 | -51.25% | 0.01 | 1 | 49 | 0.70 | -0.16 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 41.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.46 | -0.22 | 0.07 | -0.06 | 10/6/2025 | 10/8/2025 2:59:01 PM EST |
| 42.00 | 0.00 | 2.45 | 1.23 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.17 | -0.30 | 0.08 | -0.08 | 10/3/2025 | 10/8/2025 2:59:01 PM EST |
| 43.00 | 0.45 | 3.30 | 1.88 | 1.50 | -1.45 | -49.16% | 0.04 | 11 | 28 | 0.88 | -0.38 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 44.00 | 0.10 | 3.20 | 1.65 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.18 | -0.47 | 0.09 | -0.09 | 10/2/2025 | 10/8/2025 2:59:01 PM EST |
| 45.00 | 0.20 | 3.80 | 2.00 | 2.03 | -2.56 | -55.78% | 0.04 | 11 | 89 | 0.66 | -0.56 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 46.00 | 0.70 | 4.80 | 2.75 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.40 | -0.64 | 0.08 | -0.09 | 9/29/2025 | 10/8/2025 2:59:01 PM EST |
| 47.00 | 1.40 | 5.50 | 3.45 | % | 0.07 | 0 | 0 | 1.39 | -0.71 | 0.07 | -0.08 | 10/8/2025 2:59:01 PM EST | |||
| 48.00 | 2.15 | 6.40 | 4.28 | % | 0.09 | 0 | 0 | 1.43 | -0.78 | 0.06 | -0.07 | 10/8/2025 2:59:01 PM EST | |||
| 49.00 | 2.95 | 7.10 | 5.03 | % | 0.10 | 0 | 0 | 1.51 | -0.83 | 0.05 | -0.06 | 10/8/2025 2:59:01 PM EST | |||
| 50.00 | 3.80 | 8.10 | 5.95 | 9.15 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.49 | -0.87 | 0.04 | -0.05 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 55.00 | 8.50 | 12.80 | 10.65 | % | 0.19 | 0 | 0 | 1.81 | -0.98 | 0.01 | -0.01 | 10/8/2025 2:59:01 PM EST | |||
| 60.00 | 13.60 | 17.70 | 15.65 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 65.00 | 18.50 | 22.70 | 20.60 | % | 0.32 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST |