Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $54.04 as of 12/30/2025 9:11:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.20 | 21.10 | 19.15 | % | 0.55 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 40.00 | 12.10 | 16.20 | 14.15 | 17.19 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:50 PM EST |
| 41.00 | 11.10 | 15.10 | 13.10 | % | 0.32 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 42.00 | 10.10 | 14.20 | 12.15 | % | 0.29 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 43.00 | 9.20 | 13.20 | 11.20 | % | 0.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 44.00 | 8.20 | 12.20 | 10.20 | % | 0.23 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 45.00 | 7.20 | 11.20 | 9.20 | 9.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.61 | 0.98 | 0.01 | -0.02 | 12/3/2025 | 12/29/2025 3:59:50 PM EST |
| 46.00 | 6.30 | 10.30 | 8.30 | % | 0.18 | 0 | 0 | 1.53 | 0.97 | 0.01 | -0.03 | 12/29/2025 3:59:50 PM EST | |||
| 47.00 | 5.30 | 9.30 | 7.30 | % | 0.16 | 0 | 0 | 1.42 | 0.95 | 0.02 | -0.04 | 12/29/2025 3:59:50 PM EST | |||
| 48.00 | 4.40 | 8.40 | 6.40 | 7.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.34 | 0.92 | 0.03 | -0.05 | 12/3/2025 | 12/29/2025 3:59:50 PM EST |
| 49.00 | 4.60 | 7.50 | 6.05 | % | 0.12 | 0 | 0 | 1.26 | 0.88 | 0.04 | -0.06 | 12/29/2025 3:59:50 PM EST | |||
| 50.00 | 2.65 | 6.60 | 4.63 | % | 0.09 | 0 | 0 | 1.17 | 0.83 | 0.05 | -0.07 | 12/29/2025 3:59:50 PM EST | |||
| 51.00 | 1.85 | 5.90 | 3.88 | % | 0.08 | 0 | 0 | 1.14 | 0.77 | 0.06 | -0.08 | 12/29/2025 3:59:50 PM EST | |||
| 52.00 | 1.25 | 4.90 | 3.08 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.02 | 0.69 | 0.07 | -0.09 | 12/19/2025 | 12/29/2025 3:59:50 PM EST |
| 53.00 | 0.60 | 2.90 | 1.75 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.62 | 0.61 | 0.08 | -0.10 | 12/8/2025 | 12/29/2025 3:59:50 PM EST |
| 54.00 | 0.15 | 2.40 | 1.28 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.62 | 0.53 | 0.08 | -0.10 | 12/22/2025 | 12/29/2025 3:59:50 PM EST |
| 55.00 | 1.20 | 1.95 | 1.58 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.52 | 0.45 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 56.00 | 0.05 | 1.60 | 0.83 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.57 | 0.38 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 57.00 | 0.65 | 1.20 | 0.93 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.53 | 0.32 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.90 | 0.45 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.60 | 0.25 | 0.06 | -0.08 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.66 | 0.20 | 0.05 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.57 | 0.17 | 0.05 | -0.06 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 0.60 | 0.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.13 | 0.04 | -0.05 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.91 | 0.09 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.86 | 0.07 | 0.03 | -0.03 | 12/29/2025 3:59:50 PM EST | |||
| 64.00 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.05 | 0.05 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.90 | 0.04 | 0.02 | -0.02 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.03 | 0.01 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 67.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.66 | 0.02 | 0.01 | -0.01 | 12/15/2025 | 12/29/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.31 | 0.01 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.50 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.76 | -0.01 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.65 | -0.02 | 0.01 | -0.02 | 12/4/2025 | 12/29/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | -0.03 | 0.01 | -0.03 | 12/22/2025 | 12/29/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 1.35 | 0.68 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | -0.05 | 0.02 | -0.04 | 12/22/2025 | 12/29/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | -0.08 | 0.03 | -0.05 | 12/3/2025 | 12/29/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.69 | -0.12 | 0.04 | -0.06 | 12/4/2025 | 12/29/2025 3:59:50 PM EST |
| 50.00 | 0.25 | 0.80 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.53 | -0.17 | 0.05 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 51.00 | 0.45 | 0.80 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.49 | -0.23 | 0.06 | -0.08 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 52.00 | 0.10 | 1.10 | 0.60 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.37 | -0.31 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 53.00 | 1.10 | 1.70 | 1.40 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.52 | -0.39 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 54.00 | 0.10 | 2.40 | 1.25 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.35 | -0.47 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 55.00 | 2.10 | 2.95 | 2.53 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.55 | -0.55 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 56.00 | 1.15 | 4.90 | 3.03 | 2.82 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.03 | -0.62 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 57.00 | 1.85 | 4.90 | 3.38 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.85 | -0.68 | 0.07 | -0.09 | 12/23/2025 | 12/29/2025 3:59:50 PM EST |
| 58.00 | 2.65 | 6.70 | 4.68 | 4.79 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.17 | -0.75 | 0.06 | -0.08 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 59.00 | 3.50 | 7.50 | 5.50 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.20 | -0.80 | 0.05 | -0.07 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 60.00 | 5.60 | 7.40 | 6.50 | 5.98 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.96 | -0.83 | 0.05 | -0.06 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 61.00 | 5.30 | 8.30 | 6.80 | % | 0.11 | 0 | 0 | 1.00 | -0.87 | 0.04 | -0.05 | 12/29/2025 3:59:50 PM EST | |||
| 62.00 | 6.20 | 9.10 | 7.65 | % | 0.12 | 0 | 0 | 1.00 | -0.91 | 0.03 | -0.04 | 12/29/2025 3:59:50 PM EST | |||
| 63.00 | 7.20 | 10.20 | 8.70 | % | 0.14 | 0 | 0 | 1.10 | -0.93 | 0.03 | -0.03 | 12/29/2025 3:59:50 PM EST | |||
| 64.00 | 8.10 | 12.10 | 10.10 | 8.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.46 | -0.95 | 0.02 | -0.03 | 12/23/2025 | 12/29/2025 3:59:50 PM EST |
| 65.00 | 9.10 | 12.80 | 10.95 | 8.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.42 | -0.96 | 0.02 | -0.02 | 12/15/2025 | 12/29/2025 3:59:50 PM EST |
| 66.00 | 10.10 | 14.00 | 12.05 | % | 0.18 | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 67.00 | 11.00 | 14.10 | 12.55 | % | 0.19 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 68.00 | 12.10 | 16.00 | 14.05 | % | 0.21 | 0 | 0 | 1.67 | -0.99 | 0.01 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 69.00 | 13.00 | 17.10 | 15.05 | % | 0.22 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 70.00 | 14.00 | 18.10 | 16.05 | 14.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.82 | -0.99 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:50 PM EST |
| 75.00 | 19.00 | 23.10 | 21.05 | % | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 80.00 | 23.90 | 27.90 | 25.90 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 85.00 | 29.00 | 33.00 | 31.00 | % | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST |