Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $52.66 as of 9/2/2025 9:07:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 9.30 | 11.50 | 10.40 | % | 0.25 | 0 | 0 | 0.35 | 0.89 | 0.02 | -0.02 | 9/2/2025 3:59:53 PM EST | |||
| 43.00 | 10.00 | 10.70 | 10.35 | % | 0.24 | 0 | 0 | 0.61 | 0.87 | 0.02 | -0.03 | 9/2/2025 3:59:53 PM EST | |||
| 44.00 | 8.10 | 9.90 | 9.00 | % | 0.20 | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.03 | 9/2/2025 3:59:53 PM EST | |||
| 45.00 | 7.30 | 10.20 | 8.75 | % | 0.19 | 0 | 0 | 0.60 | 0.82 | 0.03 | -0.03 | 9/2/2025 3:59:53 PM EST | |||
| 46.00 | 6.50 | 8.20 | 7.35 | 8.35 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.47 | 0.79 | 0.03 | -0.04 | 8/28/2025 | 9/2/2025 3:59:53 PM EST |
| 47.00 | 5.20 | 7.50 | 6.35 | % | 0.14 | 0 | 0 | 0.42 | 0.76 | 0.03 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 48.00 | 6.20 | 8.20 | 7.20 | % | 0.15 | 0 | 0 | 0.60 | 0.72 | 0.03 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 49.00 | 5.50 | 5.80 | 5.65 | 5.70 | % | 0.12 | 12 | 0 | 0.55 | 0.68 | 0.04 | -0.04 | 9/2/2025 | 9/2/2025 3:59:53 PM EST | |
| 50.00 | 4.80 | 5.20 | 5.00 | 5.10 | % | 0.10 | 12 | 0 | 0.54 | 0.64 | 0.04 | -0.05 | 9/2/2025 | 9/2/2025 3:59:53 PM EST | |
| 51.00 | 4.30 | 4.70 | 4.50 | 4.19 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | 0.60 | 0.04 | -0.05 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |
| 52.00 | 3.30 | 4.20 | 3.75 | % | 0.07 | 0 | 0 | 0.51 | 0.56 | 0.04 | -0.05 | 9/2/2025 3:59:53 PM EST | |||
| 53.00 | 3.40 | 3.70 | 3.55 | % | 0.07 | 0 | 0 | 0.55 | 0.52 | 0.04 | -0.05 | 9/2/2025 3:59:53 PM EST | |||
| 54.00 | 3.00 | 3.50 | 3.25 | % | 0.06 | 0 | 0 | 0.57 | 0.48 | 0.04 | -0.05 | 9/2/2025 3:59:53 PM EST | |||
| 55.00 | 1.90 | 2.90 | 2.40 | 2.42 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.49 | 0.44 | 0.04 | -0.05 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |
| 56.00 | 2.30 | 2.60 | 2.45 | 2.40 | % | 0.04 | 3 | 0 | 0.56 | 0.40 | 0.04 | -0.05 | 9/2/2025 | 9/2/2025 3:59:53 PM EST | |
| 57.00 | 2.00 | 3.70 | 2.85 | % | 0.05 | 0 | 0 | 0.68 | 0.36 | 0.04 | -0.05 | 9/2/2025 3:59:53 PM EST | |||
| 58.00 | 0.65 | 2.00 | 1.33 | 1.80 | -0.40 | -18.19% | 0.02 | 1 | 1 | 0.46 | 0.33 | 0.04 | -0.05 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 59.00 | 1.50 | 1.80 | 1.65 | % | 0.03 | 0 | 0 | 0.57 | 0.30 | 0.04 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 60.00 | 1.30 | 1.70 | 1.50 | % | 0.03 | 0 | 0 | 0.58 | 0.27 | 0.03 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 61.00 | 1.10 | 1.45 | 1.28 | % | 0.02 | 0 | 0 | 0.58 | 0.24 | 0.03 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 62.00 | 0.95 | 1.35 | 1.15 | % | 0.02 | 0 | 0 | 0.59 | 0.22 | 0.03 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 63.00 | 0.85 | 1.20 | 1.03 | % | 0.02 | 0 | 0 | 0.59 | 0.20 | 0.03 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 64.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.50 | 0.17 | 0.03 | -0.03 | 9/2/2025 3:59:53 PM EST | |||
| 65.00 | 0.60 | 0.90 | 0.75 | 0.65 | % | 0.01 | 5 | 0 | 0.59 | 0.16 | 0.02 | -0.03 | 9/2/2025 | 9/2/2025 3:59:53 PM EST | |
| 66.00 | 0.55 | 0.80 | 0.68 | % | 0.01 | 0 | 0 | 0.60 | 0.14 | 0.02 | -0.03 | 9/2/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 0.45 | 1.40 | 0.93 | % | 0.02 | 0 | 0 | 0.72 | -0.11 | 0.02 | -0.02 | 9/2/2025 3:59:53 PM EST | |||
| 43.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.05 | -7.15% | 0.02 | 3 | 5 | 0.60 | -0.13 | 0.02 | -0.03 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.15 | 0.02 | -0.03 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |
| 45.00 | 0.90 | 1.15 | 1.03 | 1.30 | -0.01 | -0.77% | 0.02 | 2 | 13 | 0.58 | -0.18 | 0.03 | -0.03 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 46.00 | 1.15 | 1.40 | 1.28 | % | 0.03 | 0 | 0 | 0.58 | -0.21 | 0.03 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 47.00 | 1.40 | 1.65 | 1.53 | 1.47 | % | 0.03 | 1 | 0 | 0.57 | -0.24 | 0.03 | -0.04 | 9/2/2025 | 9/2/2025 3:59:53 PM EST | |
| 48.00 | 1.70 | 1.95 | 1.83 | % | 0.04 | 0 | 0 | 0.57 | -0.28 | 0.03 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 49.00 | 2.00 | 2.25 | 2.13 | % | 0.04 | 0 | 0 | 0.56 | -0.32 | 0.04 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 50.00 | 2.40 | 2.65 | 2.53 | % | 0.05 | 0 | 0 | 0.56 | -0.36 | 0.04 | -0.05 | 9/2/2025 3:59:53 PM EST | |||
| 51.00 | 2.80 | 3.10 | 2.95 | 3.51 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -0.40 | 0.04 | -0.05 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |
| 52.00 | 3.30 | 3.60 | 3.45 | 3.35 | % | 0.07 | 1 | 0 | 0.56 | -0.44 | 0.04 | -0.05 | 9/2/2025 | 9/2/2025 3:59:53 PM EST | |
| 53.00 | 3.80 | 4.30 | 4.05 | % | 0.08 | 0 | 0 | 0.57 | -0.48 | 0.04 | -0.05 | 9/2/2025 3:59:53 PM EST | |||
| 54.00 | 4.40 | 4.80 | 4.60 | % | 0.09 | 0 | 0 | 0.57 | -0.52 | 0.04 | -0.05 | 9/2/2025 3:59:53 PM EST | |||
| 55.00 | 5.00 | 5.30 | 5.15 | % | 0.09 | 0 | 0 | 0.56 | -0.56 | 0.04 | -0.05 | 9/2/2025 3:59:53 PM EST | |||
| 56.00 | 5.60 | 6.00 | 5.80 | % | 0.10 | 0 | 0 | 0.56 | -0.60 | 0.04 | -0.05 | 9/2/2025 3:59:53 PM EST | |||
| 57.00 | 6.30 | 6.70 | 6.50 | % | 0.11 | 0 | 0 | 0.56 | -0.64 | 0.04 | -0.05 | 9/2/2025 3:59:53 PM EST | |||
| 58.00 | 7.10 | 7.50 | 7.30 | % | 0.13 | 0 | 0 | 0.57 | -0.67 | 0.04 | -0.05 | 9/2/2025 3:59:53 PM EST | |||
| 59.00 | 7.80 | 8.30 | 8.05 | % | 0.14 | 0 | 0 | 0.57 | -0.70 | 0.04 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 60.00 | 8.50 | 9.10 | 8.80 | % | 0.15 | 0 | 0 | 0.57 | -0.73 | 0.03 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 61.00 | 9.30 | 10.00 | 9.65 | % | 0.16 | 0 | 0 | 0.58 | -0.76 | 0.03 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 62.00 | 10.10 | 10.80 | 10.45 | % | 0.17 | 0 | 0 | 0.57 | -0.78 | 0.03 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 63.00 | 10.90 | 11.80 | 11.35 | % | 0.18 | 0 | 0 | 0.58 | -0.80 | 0.03 | -0.04 | 9/2/2025 3:59:53 PM EST | |||
| 64.00 | 11.90 | 12.50 | 12.20 | 12.47 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.58 | -0.83 | 0.03 | -0.03 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |
| 65.00 | 12.80 | 13.40 | 13.10 | 13.24 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.58 | -0.84 | 0.02 | -0.03 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |
| 66.00 | 13.70 | 14.30 | 14.00 | % | 0.21 | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.03 | 9/2/2025 3:59:53 PM EST |