Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $30.50 as of 6/19/2025 7:12:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.40 | 17.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 17.00 | 11.40 | 15.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 18.00 | 10.40 | 14.60 | % | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 19.00 | 9.40 | 13.60 | % | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 20.00 | 8.40 | 12.60 | % | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 21.00 | 7.40 | 11.60 | % | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 22.00 | 6.50 | 10.60 | % | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 23.00 | 5.40 | 9.60 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 24.00 | 4.60 | 8.70 | % | 0 | 0 | 5.44 | 0.99 | 0.01 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 25.00 | 3.60 | 7.70 | % | 0 | 0 | 5.20 | 0.97 | 0.02 | -0.03 | 6/18/2025 3:28:52 PM EST | |||
| 26.00 | 2.70 | 6.70 | % | 0 | 0 | 4.67 | 0.94 | 0.04 | -0.08 | 6/18/2025 3:28:52 PM EST | |||
| 27.00 | 1.70 | 5.70 | % | 0 | 0 | 4.16 | 0.88 | 0.06 | -0.15 | 6/18/2025 3:28:52 PM EST | |||
| 28.00 | 0.70 | 4.70 | % | 0 | 0 | 3.76 | 0.80 | 0.08 | -0.21 | 6/18/2025 3:28:52 PM EST | |||
| 29.00 | 0.20 | 3.20 | 3.75 | 0.00 | 0.00% | 0 | 8 | 2.41 | 0.70 | 0.11 | -0.26 | 5/14/2025 | 6/18/2025 3:28:52 PM EST |
| 30.00 | 0.00 | 2.85 | 3.24 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.57 | 0.13 | -0.30 | 5/7/2025 | 6/18/2025 3:28:52 PM EST |
| 31.00 | 0.00 | 2.35 | 1.20 | 0.00 | 0.00% | 0 | 7 | 2.86 | 0.44 | 0.13 | -0.30 | 5/30/2025 | 6/18/2025 3:28:52 PM EST |
| 32.00 | 0.00 | 2.15 | 2.72 | 0.00 | 0.00% | 0 | 1 | 3.08 | 0.32 | 0.12 | -0.28 | 5/12/2025 | 6/18/2025 3:28:52 PM EST |
| 33.00 | 0.00 | 2.15 | 1.84 | 0.00 | 0.00% | 0 | 4 | 3.42 | 0.22 | 0.10 | -0.23 | 5/14/2025 | 6/18/2025 3:28:52 PM EST |
| 34.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 221 | 3.78 | 0.14 | 0.08 | -0.18 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 35.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 156 | 4.10 | 0.09 | 0.06 | -0.13 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 36.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.05 | 0.04 | -0.07 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 4.69 | 0.03 | 0.02 | -0.04 | 6/18/2025 3:28:52 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 4.97 | 0.02 | 0.01 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 5.22 | 0.01 | 0.01 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 40.00 | 0.00 | 2.00 | 2.95 | 0.00 | 0.00% | 0 | 18 | 5.28 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/18/2025 3:28:52 PM EST |
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 11 | 6.53 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/18/2025 3:28:52 PM EST |
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 9 | 7.41 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/18/2025 3:28:52 PM EST |
| 65.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/18/2025 3:28:52 PM EST |
| 70.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/18/2025 3:28:52 PM EST |
| 75.00 | 0.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 6/18/2025 3:28:52 PM EST |
| 80.00 | 0.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 6/18/2025 3:28:52 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 9.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 2 | 6.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:52 PM EST |
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 5.89 | -0.01 | 0.01 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 8 | 5.35 | -0.03 | 0.02 | -0.03 | 2/20/2025 | 6/18/2025 3:28:52 PM EST |
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 4.81 | -0.06 | 0.04 | -0.08 | 6/18/2025 3:28:52 PM EST | |||
| 27.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 370 | 4.29 | -0.12 | 0.06 | -0.15 | 5/27/2025 | 6/18/2025 3:28:52 PM EST |
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 3.77 | -0.20 | 0.08 | -0.21 | 6/18/2025 3:28:52 PM EST | |||
| 29.00 | 0.00 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 46 | 3.12 | -0.30 | 0.11 | -0.26 | 5/27/2025 | 6/18/2025 3:28:52 PM EST |
| 30.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 36 | 1.34 | -0.43 | 0.13 | -0.30 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 31.00 | 0.00 | 2.75 | % | 0 | 0 | 2.43 | -0.56 | 0.13 | -0.30 | 6/18/2025 3:28:52 PM EST | |||
| 32.00 | 0.10 | 3.60 | % | 0 | 0 | 2.59 | -0.68 | 0.12 | -0.28 | 6/18/2025 3:28:52 PM EST | |||
| 33.00 | 0.40 | 4.60 | % | 0 | 0 | 3.09 | -0.78 | 0.10 | -0.23 | 6/18/2025 3:28:52 PM EST | |||
| 34.00 | 1.35 | 5.60 | % | 0 | 0 | 3.33 | -0.86 | 0.08 | -0.18 | 6/18/2025 3:28:52 PM EST | |||
| 35.00 | 2.35 | 6.60 | 2.60 | 0.00 | 0.00% | 0 | 2 | 4.00 | -0.91 | 0.06 | -0.13 | 2/24/2025 | 6/18/2025 3:28:52 PM EST |
| 36.00 | 3.30 | 7.60 | % | 0 | 0 | 3.95 | -0.95 | 0.04 | -0.07 | 6/18/2025 3:28:52 PM EST | |||
| 37.00 | 4.40 | 8.60 | % | 0 | 0 | 4.70 | -0.97 | 0.02 | -0.04 | 6/18/2025 3:28:52 PM EST | |||
| 38.00 | 5.40 | 9.60 | % | 0 | 0 | 4.98 | -0.98 | 0.01 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 39.00 | 6.40 | 10.60 | % | 0 | 0 | 4.74 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 40.00 | 7.40 | 11.50 | 7.10 | 0.00 | 0.00% | 0 | 5 | 4.97 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:52 PM EST |
| 41.00 | 8.40 | 12.60 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 42.00 | 9.40 | 13.60 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 43.00 | 10.40 | 14.60 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 44.00 | 11.40 | 15.60 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 45.00 | 12.60 | 16.60 | 7.70 | 0.00 | 0.00% | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 6/18/2025 3:28:52 PM EST |
| 46.00 | 13.40 | 17.60 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 47.00 | 14.40 | 18.60 | % | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 48.00 | 15.40 | 19.60 | % | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 49.00 | 16.40 | 20.60 | % | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 50.00 | 17.40 | 21.60 | 9.27 | 0.00 | 0.00% | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 22.40 | 26.60 | 8.80 | 0.00 | 0.00% | 0 | 1 | 7.60 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 6/18/2025 3:28:52 PM EST |
| 60.00 | 27.40 | 31.60 | 8.00 | 0.00 | 0.00% | 0 | 1 | 8.25 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 6/18/2025 3:28:52 PM EST |
| 65.00 | 32.40 | 36.60 | % | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 70.00 | 37.40 | 41.60 | % | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 75.00 | 42.40 | 46.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 80.00 | 47.40 | 51.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 85.00 | 52.40 | 56.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 90.00 | 57.40 | 61.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |