Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $36.00 as of 3/23/2026 7:40:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 4.70 | 8.20 | 6.45 | % | 0.22 | 0 | 0 | 1.41 | 0.82 | 0.03 | -0.04 | 3/23/2026 4:00:05 PM EST | |||
| 30.00 | 4.40 | 7.30 | 5.85 | % | 0.19 | 0 | 0 | 1.31 | 0.78 | 0.04 | -0.05 | 3/23/2026 4:00:05 PM EST | |||
| 31.00 | 3.40 | 6.80 | 5.10 | % | 0.16 | 0 | 0 | 1.34 | 0.74 | 0.04 | -0.05 | 3/23/2026 4:00:05 PM EST | |||
| 32.00 | 2.15 | 6.30 | 4.23 | % | 0.13 | 0 | 0 | 1.41 | 0.69 | 0.05 | -0.06 | 3/23/2026 4:00:05 PM EST | |||
| 33.00 | 2.05 | 5.20 | 3.63 | % | 0.11 | 0 | 0 | 0.73 | 0.64 | 0.05 | -0.06 | 3/23/2026 4:00:05 PM EST | |||
| 34.00 | 1.95 | 5.00 | 3.48 | 3.00 | -4.20 | -58.34% | 0.10 | 1 | 1 | 0.87 | 0.58 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 35.00 | 1.85 | 3.90 | 2.88 | 1.95 | -2.00 | -50.64% | 0.08 | 85 | 4 | 0.83 | 0.52 | 0.06 | -0.06 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 36.00 | 0.25 | 3.20 | 1.73 | % | 0.05 | 0 | 0 | 0.62 | 0.47 | 0.06 | -0.06 | 3/23/2026 4:00:05 PM EST | |||
| 37.00 | 0.95 | 2.85 | 1.90 | % | 0.05 | 0 | 0 | 0.77 | 0.41 | 0.06 | -0.06 | 3/23/2026 4:00:05 PM EST | |||
| 38.00 | 0.10 | 2.75 | 1.43 | 0.60 | -2.46 | -80.40% | 0.04 | 5 | 3 | 0.69 | 0.36 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.96 | 0.31 | 0.05 | -0.05 | 3/23/2026 4:00:05 PM EST | |||
| 40.00 | 0.10 | 2.10 | 1.10 | 0.50 | -0.86 | -63.24% | 0.03 | 1 | 135 | 0.73 | 0.26 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 20 | 1.10 | 0.22 | 0.05 | -0.04 | 3/23/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 3.60 | 1.80 | 1.05 | -1.70 | -61.82% | 0.04 | 1 | 1 | 1.67 | 0.19 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 0 | 1.72 | 0.16 | 0.04 | -0.04 | 3/23/2026 4:00:05 PM EST | |||
| 44.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 1.79 | 0.13 | 0.03 | -0.03 | 3/23/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 3.50 | 1.75 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.82 | 0.11 | 0.03 | -0.03 | 3/3/2026 | 3/23/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 1.88 | 0.09 | 0.02 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 47.00 | 0.00 | 3.50 | 1.75 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.94 | 0.07 | 0.02 | -0.02 | 2/23/2026 | 3/23/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 2.00 | 0.06 | 0.02 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 3.50 | 1.75 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.05 | 0.05 | 0.02 | -0.01 | 2/20/2026 | 3/23/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.04 | 0.01 | -0.01 | 2/20/2026 | 3/23/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 2.35 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.90 | 0.45 | 0.90 | +0.19 | +26.77% | 0.02 | 35 | 85 | 0.90 | -0.18 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 1.05 | +0.20 | +23.53% | 0.02 | 10 | 169 | 0.81 | -0.22 | 0.04 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 31.00 | 0.30 | 3.80 | 2.05 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.02 | -0.26 | 0.04 | -0.05 | 3/11/2026 | 3/23/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.92 | -0.31 | 0.05 | -0.06 | 3/11/2026 | 3/23/2026 4:00:05 PM EST |
| 33.00 | 0.80 | 2.50 | 1.65 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | -0.36 | 0.05 | -0.06 | 3/12/2026 | 3/23/2026 4:00:05 PM EST |
| 34.00 | 1.55 | 4.30 | 2.93 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.92 | -0.42 | 0.05 | -0.06 | 3/12/2026 | 3/23/2026 4:00:05 PM EST |
| 35.00 | 1.80 | 3.00 | 2.40 | 2.51 | -0.19 | -7.04% | 0.07 | 2 | 57 | 0.62 | -0.48 | 0.06 | -0.06 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 36.00 | 1.95 | 4.20 | 3.08 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.64 | -0.53 | 0.06 | -0.06 | 3/12/2026 | 3/23/2026 4:00:05 PM EST |
| 37.00 | 1.75 | 5.80 | 3.78 | % | 0.10 | 0 | 0 | 1.26 | -0.59 | 0.06 | -0.06 | 3/23/2026 4:00:05 PM EST | |||
| 38.00 | 2.35 | 6.40 | 4.38 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.25 | -0.64 | 0.06 | -0.05 | 3/5/2026 | 3/23/2026 4:00:05 PM EST |
| 39.00 | 3.00 | 7.20 | 5.10 | % | 0.13 | 0 | 0 | 1.28 | -0.69 | 0.05 | -0.05 | 3/23/2026 4:00:05 PM EST | |||
| 40.00 | 4.10 | 7.90 | 6.00 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.28 | -0.74 | 0.05 | -0.05 | 3/3/2026 | 3/23/2026 4:00:05 PM EST |
| 41.00 | 4.90 | 8.40 | 6.65 | % | 0.16 | 0 | 0 | 1.22 | -0.78 | 0.05 | -0.04 | 3/23/2026 4:00:05 PM EST | |||
| 42.00 | 5.80 | 9.20 | 7.50 | % | 0.18 | 0 | 0 | 1.23 | -0.81 | 0.04 | -0.04 | 3/23/2026 4:00:05 PM EST | |||
| 43.00 | 6.60 | 10.10 | 8.35 | % | 0.19 | 0 | 0 | 1.27 | -0.84 | 0.04 | -0.04 | 3/23/2026 4:00:05 PM EST | |||
| 44.00 | 7.60 | 11.00 | 9.30 | % | 0.21 | 0 | 0 | 1.30 | -0.87 | 0.03 | -0.03 | 3/23/2026 4:00:05 PM EST | |||
| 45.00 | 8.50 | 11.90 | 10.20 | % | 0.23 | 0 | 0 | 1.33 | -0.89 | 0.03 | -0.03 | 3/23/2026 4:00:05 PM EST | |||
| 46.00 | 9.40 | 12.90 | 11.15 | % | 0.24 | 0 | 0 | 1.39 | -0.91 | 0.02 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 47.00 | 10.10 | 14.20 | 12.15 | % | 0.26 | 0 | 0 | 1.54 | -0.93 | 0.02 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 48.00 | 11.10 | 15.20 | 13.15 | % | 0.27 | 0 | 0 | 1.60 | -0.94 | 0.02 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 49.00 | 12.10 | 16.20 | 14.15 | % | 0.29 | 0 | 0 | 1.65 | -0.95 | 0.02 | -0.01 | 3/23/2026 4:00:05 PM EST | |||
| 50.00 | 13.10 | 17.40 | 15.25 | % | 0.30 | 0 | 0 | 1.67 | -0.96 | 0.01 | -0.01 | 3/23/2026 4:00:05 PM EST | |||
| 55.00 | 18.10 | 22.40 | 20.25 | % | 0.37 | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 60.00 | 23.10 | 27.40 | 25.25 | % | 0.42 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST |