Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $42.29 as of 4/26/2024 3:05:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.40 | 24.50 | 26.10 | 0.00 | 0.00% | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 18.50 | 22.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 15.30 | 19.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 11.00 | 14.50 | 14.27 | 0.00 | 0.00% | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 5.80 | 9.10 | 12.40 | 0.00 | 0.00% | 0 | 41 | 1.39 | 0.90 | 0.03 | -0.02 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 1.25 | 3.80 | 2.95 | 0.00 | 0.00% | 0 | 44 | 0.38 | 0.65 | 0.06 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.65 | 2.55 | 1.05 | 0.00 | 0.00% | 0 | 138 | 0.70 | 0.32 | 0.06 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.20 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 222 | 0.61 | 0.10 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 58 | 0.91 | 0.02 | 0.01 | -0.01 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.10 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 56 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2,822 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.10 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 64 | 0.68 | -0.10 | 0.03 | -0.02 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 1.15 | 2.70 | 1.50 | +0.30 | +25.00% | 3 | 2,373 | 0.69 | -0.35 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 3.20 | 6.00 | 3.75 | 0.00 | 0.00% | 0 | 182 | 0.83 | -0.68 | 0.06 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 6.00 | 10.20 | 5.20 | 0.00 | 0.00% | 0 | 25 | 1.13 | -0.90 | 0.03 | -0.02 | 4/3/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 11.50 | 14.90 | 9.70 | 0.00 | 0.00% | 0 | 10 | 1.32 | -0.98 | 0.01 | -0.01 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 16.10 | 20.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 65.00 | 21.00 | 25.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 70.00 | 26.00 | 30.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |