Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $56.88 as of 12/8/2025 3:03:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 37.80 | 41.80 | 39.80 | 60.25 | 0.00 | 0.00% | 2.27 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 35.40 | 39.30 | 37.35 | 33.50 | 0.00 | 0.00% | 1.87 | 0 | 66 | 2.86 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 22.50 | 32.90 | 36.80 | 34.85 | 32.50 | 0.00 | 0.00% | 1.55 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/8/2025 3:59:51 PM EST |
| 25.00 | 30.40 | 34.30 | 32.35 | 25.01 | 0.00 | 0.00% | 1.29 | 0 | 1,255 | 2.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:51 PM EST |
| 27.50 | 28.00 | 31.90 | 29.95 | 26.75 | 0.00 | 0.00% | 1.09 | 0 | 580 | 2.13 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 26.30 | 29.00 | 27.65 | 19.98 | 0.00 | 0.00% | 0.92 | 0 | 369 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:51 PM EST |
| 32.50 | 23.60 | 26.60 | 25.10 | 18.80 | 0.00 | 0.00% | 0.77 | 0 | 361 | 1.64 | 0.99 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 3:59:51 PM EST |
| 35.00 | 21.40 | 24.50 | 22.95 | 22.95 | 0.00 | 0.00% | 0.66 | 0 | 344 | 1.59 | 0.99 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 37.50 | 18.10 | 21.50 | 19.80 | 20.30 | +7.10 | +53.79% | 0.53 | 1 | 542 | 1.29 | 0.97 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 40.00 | 16.60 | 18.80 | 17.70 | 16.70 | 0.00 | 0.00% | 0.44 | 0 | 1,057 | 1.09 | 0.95 | 0.01 | -0.02 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 42.50 | 13.40 | 16.60 | 15.00 | 15.00 | +1.70 | +12.79% | 0.35 | 6 | 482 | 1.03 | 0.93 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 45.00 | 11.60 | 15.10 | 13.35 | 13.50 | +1.00 | +8.00% | 0.30 | 6 | 719 | 1.09 | 0.89 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 47.50 | 10.00 | 12.40 | 11.20 | 11.70 | 0.00 | 0.00% | 0.24 | 0 | 263 | 0.58 | 0.84 | 0.02 | -0.04 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 50.00 | 8.00 | 9.80 | 8.90 | 9.40 | +0.50 | +5.62% | 0.18 | 91 | 1,710 | 0.57 | 0.78 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 52.50 | 6.90 | 8.30 | 7.60 | 8.00 | +1.20 | +17.65% | 0.14 | 2 | 622 | 0.65 | 0.71 | 0.03 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 55.00 | 5.60 | 6.70 | 6.15 | 6.40 | +0.20 | +3.23% | 0.11 | 19 | 3,323 | 0.65 | 0.62 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 57.50 | 3.80 | 5.30 | 4.55 | 4.97 | +0.47 | +10.45% | 0.08 | 44 | 656 | 0.61 | 0.54 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 60.00 | 3.40 | 4.30 | 3.85 | 3.80 | +0.22 | +6.15% | 0.06 | 118 | 4,763 | 0.65 | 0.46 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 62.50 | 2.80 | 3.60 | 3.20 | 3.09 | +0.18 | +6.19% | 0.05 | 74 | 642 | 0.68 | 0.40 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 65.00 | 2.20 | 2.70 | 2.45 | 2.45 | +0.10 | +4.26% | 0.04 | 107 | 3,060 | 0.68 | 0.34 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 67.50 | 1.50 | 3.30 | 2.40 | 1.90 | +0.05 | +2.71% | 0.04 | 47 | 430 | 0.74 | 0.29 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 70.00 | 1.35 | 2.30 | 1.83 | 1.60 | +0.13 | +8.85% | 0.03 | 25 | 3,642 | 0.74 | 0.25 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 72.50 | 0.80 | 1.85 | 1.33 | 1.27 | +0.05 | +4.10% | 0.02 | 18 | 904 | 0.72 | 0.21 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 75.00 | 0.95 | 1.35 | 1.15 | 0.95 | -0.17 | -15.18% | 0.02 | 89 | 2,226 | 0.75 | 0.18 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 77.50 | 0.65 | 1.80 | 1.23 | 0.91 | +0.06 | +7.06% | 0.02 | 70 | 273 | 0.73 | 0.16 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 80.00 | 0.80 | 1.00 | 0.90 | 0.80 | +0.07 | +9.59% | 0.01 | 215 | 9,119 | 0.81 | 0.14 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 82.50 | 0.20 | 0.90 | 0.55 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 492 | 0.74 | 0.13 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 85.00 | 0.05 | 0.80 | 0.43 | 0.60 | -0.05 | -7.70% | 0.01 | 55 | 1,039 | 0.83 | 0.10 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 87.50 | 0.25 | 0.70 | 0.48 | 0.66 | +0.19 | +40.43% | 0.01 | 19 | 333 | 0.81 | 0.09 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 90.00 | 0.20 | 0.65 | 0.43 | 0.65 | +0.17 | +35.42% | 0.00 | 57 | 3,554 | 0.88 | 0.08 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 92.50 | 0.15 | 0.60 | 0.38 | 0.43 | +0.05 | +13.16% | 0.00 | 36 | 910 | 0.84 | 0.07 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 95.00 | 0.15 | 0.55 | 0.35 | 0.31 | -0.08 | -20.52% | 0.00 | 7 | 665 | 0.87 | 0.06 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.28 | +0.03 | +12.00% | 0.00 | 2 | 2,332 | 0.87 | 0.05 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 105.00 | 0.05 | 0.60 | 0.33 | 0.22 | -0.01 | -4.35% | 0.00 | 6 | 285 | 0.95 | 0.03 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.10 | -66.67% | 0.00 | 25 | 1,661 | 1.23 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.16 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 12/8/2025 3:59:51 PM EST |
| 120.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.06 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 12/8/2025 3:59:51 PM EST |
| 125.00 | 0.10 | 0.35 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.14 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 12/8/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/8/2025 3:59:51 PM EST |
| 135.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 1.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3,613 | 2.18 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/8/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/8/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,534 | 1.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 843 | 1.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 30 | 448 | 0.87 | -0.01 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.94 | -0.01 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 37.50 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 695 | 0.78 | -0.03 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 40.00 | 0.20 | 1.35 | 0.78 | 0.25 | -0.05 | -16.67% | 0.02 | 20 | 604 | 0.69 | -0.05 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 42.50 | 0.25 | 0.50 | 0.38 | 0.45 | -0.12 | -21.06% | 0.01 | 1 | 981 | 0.65 | -0.07 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 45.00 | 0.60 | 0.70 | 0.65 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,702 | 0.65 | -0.11 | 0.01 | -0.03 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 47.50 | 0.95 | 1.20 | 1.08 | 1.03 | -0.22 | -17.60% | 0.02 | 3 | 255 | 0.64 | -0.16 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 50.00 | 1.40 | 1.80 | 1.60 | 1.70 | -0.40 | -19.05% | 0.03 | 19 | 1,551 | 0.63 | -0.22 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 52.50 | 1.15 | 3.80 | 2.48 | 2.50 | -0.30 | -10.72% | 0.05 | 105 | 357 | 0.63 | -0.29 | 0.03 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 55.00 | 3.00 | 3.90 | 3.45 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 2,527 | 0.63 | -0.38 | 0.03 | -0.06 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 57.50 | 3.10 | 6.80 | 4.95 | 4.90 | +0.03 | +0.62% | 0.09 | 36 | 269 | 0.67 | -0.46 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 60.00 | 5.70 | 8.00 | 6.85 | 6.00 | -1.30 | -17.81% | 0.11 | 2 | 848 | 0.72 | -0.54 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 62.50 | 6.40 | 9.70 | 8.05 | 8.30 | +0.43 | +5.47% | 0.13 | 11 | 759 | 0.66 | -0.60 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 65.00 | 9.30 | 10.70 | 10.00 | 12.90 | 0.00 | 0.00% | 0.15 | 0 | 508 | 0.69 | -0.66 | 0.03 | -0.06 | 11/26/2025 | 12/8/2025 3:59:51 PM EST |
| 67.50 | 10.60 | 12.60 | 11.60 | 15.04 | 0.00 | 0.00% | 0.17 | 0 | 94 | 0.62 | -0.71 | 0.02 | -0.06 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 70.00 | 13.00 | 15.00 | 14.00 | 12.38 | 0.00 | 0.00% | 0.20 | 0 | 374 | 0.68 | -0.75 | 0.02 | -0.06 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 72.50 | 15.30 | 17.20 | 16.25 | 21.00 | 0.00 | 0.00% | 0.22 | 0 | 425 | 0.69 | -0.79 | 0.02 | -0.05 | 11/7/2025 | 12/8/2025 3:59:51 PM EST |
| 75.00 | 17.50 | 19.50 | 18.50 | 17.91 | 0.00 | 0.00% | 0.25 | 0 | 177 | 0.93 | -0.82 | 0.02 | -0.05 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 77.50 | 19.30 | 21.80 | 20.55 | 16.20 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.95 | -0.84 | 0.02 | -0.05 | 10/14/2025 | 12/8/2025 3:59:51 PM EST |
| 80.00 | 22.10 | 24.20 | 23.15 | 28.30 | 0.00 | 0.00% | 0.29 | 0 | 905 | 1.00 | -0.86 | 0.01 | -0.04 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 82.50 | 24.50 | 26.60 | 25.55 | 16.40 | 0.00 | 0.00% | 0.31 | 0 | 29 | 1.03 | -0.87 | 0.01 | -0.04 | 10/9/2025 | 12/8/2025 3:59:51 PM EST |
| 85.00 | 26.90 | 29.10 | 28.00 | 24.00 | 0.00 | 0.00% | 0.33 | 0 | 31 | 1.09 | -0.90 | 0.01 | -0.04 | 10/28/2025 | 12/8/2025 3:59:51 PM EST |
| 87.50 | 28.90 | 31.50 | 30.20 | 19.90 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.12 | -0.91 | 0.01 | -0.04 | 10/9/2025 | 12/8/2025 3:59:51 PM EST |
| 90.00 | 31.30 | 34.00 | 32.65 | 21.80 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.16 | -0.92 | 0.01 | -0.03 | 10/21/2025 | 12/8/2025 3:59:51 PM EST |
| 92.50 | 34.20 | 36.40 | 35.30 | 30.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.19 | -0.93 | 0.01 | -0.03 | 7/21/2025 | 12/8/2025 3:59:51 PM EST |
| 95.00 | 36.20 | 38.90 | 37.55 | 32.30 | 0.00 | 0.00% | 0.40 | 0 | 17 | 1.23 | -0.94 | 0.01 | -0.03 | 7/21/2025 | 12/8/2025 3:59:51 PM EST |
| 100.00 | 41.60 | 43.90 | 42.75 | 27.40 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.32 | -0.95 | 0.01 | -0.02 | 10/8/2025 | 12/8/2025 3:59:51 PM EST |
| 105.00 | 46.10 | 49.00 | 47.55 | 60.28 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.02 | 6/10/2025 | 12/8/2025 3:59:51 PM EST |
| 110.00 | 51.10 | 54.10 | 52.60 | 43.00 | 0.00 | 0.00% | 0.48 | 0 | 505 | 1.52 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 12/8/2025 3:59:51 PM EST |
| 115.00 | 55.80 | 59.60 | 57.70 | 67.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.01 | 9/27/2024 | 12/8/2025 3:59:51 PM EST |
| 120.00 | 60.70 | 64.60 | 62.65 | 60.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 8/15/2025 | 12/8/2025 3:59:51 PM EST |
| 125.00 | 65.70 | 69.60 | 67.65 | 64.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 8/15/2025 | 12/8/2025 3:59:51 PM EST |
| 130.00 | 70.70 | 74.60 | 72.65 | 64.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/8/2025 3:59:51 PM EST |
| 135.00 | 75.70 | 79.60 | 77.65 | % | 0.58 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST |