Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $55.17 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.90 | 33.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 30.00 | 24.00 | 28.90 | 23.30 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 19.00 | 23.90 | 21.64 | 0.00 | 0.00% | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
| 36.00 | 18.30 | 23.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 37.00 | 17.10 | 21.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 38.00 | 16.40 | 21.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 39.00 | 15.30 | 20.00 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 40.00 | 14.10 | 18.90 | 11.10 | 0.00 | 0.00% | 0 | 16 | 1.44 | 0.99 | 0.00 | -0.02 | 7/9/2024 | 11/20/2024 3:59:48 PM EST |
| 41.00 | 13.40 | 18.00 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 42.00 | 12.00 | 16.90 | % | 0 | 0 | 1.29 | 0.98 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 43.00 | 11.00 | 15.80 | % | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 44.00 | 10.50 | 15.00 | % | 0 | 0 | 1.15 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 45.00 | 9.50 | 14.00 | 8.50 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.95 | 0.01 | -0.04 | 6/6/2024 | 11/20/2024 3:59:48 PM EST |
| 46.00 | 8.20 | 13.00 | 13.60 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.93 | 0.02 | -0.04 | 10/24/2024 | 11/20/2024 3:59:48 PM EST |
| 47.00 | 7.40 | 12.00 | 10.40 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.91 | 0.02 | -0.05 | 7/11/2024 | 11/20/2024 3:59:48 PM EST |
| 48.00 | 6.70 | 11.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.88 | 0.02 | -0.05 | 6/26/2024 | 11/20/2024 3:59:48 PM EST |
| 49.00 | 5.90 | 10.50 | % | 0 | 0 | 0.92 | 0.86 | 0.03 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 50.00 | 5.30 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 17 | 0.95 | 0.82 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 2.70 | 6.00 | 3.00 | +0.20 | +7.15% | 2 | 107 | 0.52 | 0.62 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 0.00 | 2.35 | 1.00 | -1.30 | -56.53% | 1 | 710 | 0.59 | 0.39 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 65.00 | 0.00 | 4.70 | 0.35 | 0.00 | 0.00% | 0 | 29 | 1.20 | 0.20 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 4.90 | 0.15 | -1.25 | -89.29% | 1 | 22 | 1.44 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.03 | 0.01 | -0.01 | 8/26/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 4.90 | 1.15 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.01 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 4.90 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.90 | 0.75 | 0.00 | 0.00% | 0 | 8 | 3.81 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 11 | 3.14 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 4.90 | 0.80 | 0.00 | 0.00% | 0 | 8 | 2.59 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:48 PM EST |
| 36.00 | 0.00 | 4.90 | 0.85 | 0.00 | 0.00% | 0 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:48 PM EST |
| 37.00 | 0.00 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 5 | 2.39 | 0.00 | 0.00 | -0.01 | 9/24/2024 | 11/20/2024 3:59:48 PM EST |
| 38.00 | 0.00 | 4.90 | 1.35 | 0.00 | 0.00% | 0 | 13 | 2.30 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 11/20/2024 3:59:48 PM EST |
| 39.00 | 0.00 | 4.90 | 1.15 | 0.00 | 0.00% | 0 | 4 | 2.20 | -0.01 | 0.00 | -0.02 | 9/24/2024 | 11/20/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 4.90 | 1.10 | 0.00 | 0.00% | 0 | 2 | 2.11 | -0.01 | 0.00 | -0.02 | 9/23/2024 | 11/20/2024 3:59:48 PM EST |
| 41.00 | 0.00 | 4.90 | 1.30 | 0.00 | 0.00% | 0 | 11 | 2.02 | -0.01 | 0.00 | -0.03 | 10/1/2024 | 11/20/2024 3:59:48 PM EST |
| 42.00 | 0.00 | 4.90 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.94 | -0.02 | 0.01 | -0.03 | 8/30/2024 | 11/20/2024 3:59:48 PM EST |
| 43.00 | 0.00 | 4.90 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.03 | 0.01 | -0.03 | 8/30/2024 | 11/20/2024 3:59:48 PM EST |
| 44.00 | 0.00 | 4.90 | % | 0 | 0 | 1.77 | -0.04 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 10 | 1.69 | -0.05 | 0.01 | -0.04 | 8/2/2024 | 11/20/2024 3:59:48 PM EST |
| 46.00 | 0.00 | 4.90 | 1.45 | 0.00 | 0.00% | 0 | 7 | 1.61 | -0.07 | 0.02 | -0.04 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 47.00 | 0.00 | 4.90 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.53 | -0.09 | 0.02 | -0.05 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 48.00 | 0.00 | 4.90 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.12 | 0.02 | -0.05 | 5/1/2024 | 11/20/2024 3:59:48 PM EST |
| 49.00 | 0.00 | 4.90 | % | 0 | 0 | 1.37 | -0.14 | 0.03 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.45 | 1.88 | 0.00 | 0.00% | 0 | 8 | 0.84 | -0.18 | 0.03 | -0.06 | 10/29/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 3.80 | 3.82 | 0.00 | 0.00% | 0 | 41 | 0.42 | -0.38 | 0.05 | -0.07 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 3.70 | 7.30 | 3.20 | 0.00 | 0.00% | 0 | 515 | 0.82 | -0.61 | 0.05 | -0.06 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 65.00 | 7.60 | 11.40 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.80 | 0.03 | -0.04 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 70.00 | 12.00 | 16.00 | % | 0 | 0 | 1.04 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 75.00 | 17.00 | 21.00 | % | 0 | 0 | 1.21 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 80.00 | 22.00 | 26.00 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 85.00 | 27.00 | 31.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |