Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $56.58 as of 9/2/2026 4:27:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.60 | 33.20 | 31.40 | 33.40 | 0.00 | 0.00% | 1.26 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 9/2/2026 2:59:03 PM EST |
| 27.50 | 27.20 | 30.70 | 28.95 | % | 1.05 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/2/2026 2:59:03 PM EST | |||
| 30.00 | 24.70 | 28.40 | 26.55 | 23.60 | 0.00 | 0.00% | 0.89 | 0 | 9 | 1.74 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/2/2026 2:59:03 PM EST |
| 32.50 | 22.20 | 25.80 | 24.00 | % | 0.74 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/2/2026 2:59:03 PM EST | |||
| 35.00 | 20.30 | 23.10 | 21.70 | 18.00 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.32 | 0.99 | 0.00 | 0.00 | 8/6/2026 | 9/2/2026 2:59:03 PM EST |
| 37.50 | 18.20 | 20.70 | 19.45 | 20.68 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.20 | 0.98 | 0.00 | -0.01 | 8/19/2026 | 9/2/2026 2:59:03 PM EST |
| 40.00 | 15.70 | 17.30 | 16.50 | 16.33 | -3.72 | -18.56% | 0.41 | 2 | 23 | 0.81 | 0.96 | 0.01 | -0.01 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 42.50 | 13.40 | 15.80 | 14.60 | 9.90 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.95 | 0.93 | 0.01 | -0.02 | 8/3/2026 | 9/2/2026 2:59:03 PM EST |
| 45.00 | 10.70 | 13.50 | 12.10 | 10.15 | 0.00 | 0.00% | 0.27 | 0 | 305 | 0.86 | 0.88 | 0.02 | -0.03 | 8/4/2026 | 9/2/2026 2:59:03 PM EST |
| 47.50 | 9.20 | 11.80 | 10.50 | 12.26 | 0.00 | 0.00% | 0.22 | 0 | 236 | 0.57 | 0.83 | 0.02 | -0.03 | 8/28/2026 | 9/2/2026 2:59:03 PM EST |
| 50.00 | 7.70 | 10.10 | 8.90 | 9.50 | +0.90 | +10.47% | 0.18 | 2 | 747 | 0.66 | 0.76 | 0.03 | -0.04 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 52.50 | 5.90 | 8.50 | 7.20 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 123 | 0.64 | 0.68 | 0.03 | -0.05 | 8/28/2026 | 9/2/2026 2:59:03 PM EST |
| 55.00 | 5.00 | 5.60 | 5.30 | 5.30 | -0.20 | -3.64% | 0.10 | 7 | 482 | 0.57 | 0.60 | 0.03 | -0.05 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 57.50 | 3.80 | 4.60 | 4.20 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.58 | 0.51 | 0.03 | -0.05 | 8/28/2026 | 9/2/2026 2:59:03 PM EST |
| 60.00 | 2.85 | 3.80 | 3.33 | 3.20 | -0.21 | -6.16% | 0.06 | 22 | 429 | 0.60 | 0.43 | 0.03 | -0.05 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 62.50 | 2.20 | 2.90 | 2.55 | 2.39 | -0.41 | -14.65% | 0.04 | 5 | 121 | 0.60 | 0.35 | 0.03 | -0.05 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 65.00 | 1.60 | 2.05 | 1.83 | 1.85 | -0.65 | -26.00% | 0.03 | 174 | 1,480 | 0.58 | 0.29 | 0.03 | -0.05 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 67.50 | 1.15 | 1.50 | 1.33 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.58 | 0.23 | 0.03 | -0.04 | 8/31/2026 | 9/2/2026 2:59:03 PM EST |
| 70.00 | 0.90 | 1.30 | 1.10 | 0.98 | -0.19 | -16.24% | 0.02 | 93 | 487 | 0.61 | 0.18 | 0.02 | -0.04 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 75.00 | 0.60 | 0.80 | 0.70 | 0.68 | -0.16 | -19.05% | 0.01 | 1 | 619 | 0.64 | 0.12 | 0.02 | -0.03 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.33 | -0.19 | -36.54% | 0.00 | 10 | 217 | 0.63 | 0.07 | 0.01 | -0.02 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.13 | -39.40% | 0.00 | 1 | 157 | 0.64 | 0.05 | 0.01 | -0.01 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 90.00 | 0.05 | 0.50 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.71 | 0.03 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/2/2026 2:59:03 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/2/2026 2:59:03 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/2/2026 2:59:03 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/2/2026 2:59:03 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.83 | -0.01 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 2:59:03 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.66 | -0.02 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 2:59:03 PM EST |
| 40.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 442 | 0.62 | -0.04 | 0.01 | -0.01 | 8/31/2026 | 9/2/2026 2:59:03 PM EST |
| 42.50 | 0.25 | 0.65 | 0.45 | 0.46 | +0.02 | +4.55% | 0.01 | 12 | 167 | 0.62 | -0.07 | 0.01 | -0.02 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 45.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.05 | +7.70% | 0.02 | 28 | 721 | 0.59 | -0.12 | 0.02 | -0.03 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 47.50 | 0.95 | 1.50 | 1.23 | 1.30 | +0.20 | +18.19% | 0.03 | 12 | 366 | 0.61 | -0.17 | 0.02 | -0.03 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 50.00 | 1.55 | 1.95 | 1.75 | 1.81 | +0.06 | +3.43% | 0.04 | 14 | 1,149 | 0.58 | -0.24 | 0.03 | -0.04 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 52.50 | 2.35 | 2.90 | 2.63 | 2.68 | -0.12 | -4.29% | 0.05 | 10 | 171 | 0.58 | -0.32 | 0.03 | -0.05 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 55.00 | 3.30 | 4.40 | 3.85 | 3.50 | -0.20 | -5.41% | 0.07 | 2 | 491 | 0.60 | -0.40 | 0.03 | -0.05 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 57.50 | 4.60 | 5.50 | 5.05 | 5.11 | +0.11 | +2.20% | 0.09 | 2 | 37 | 0.59 | -0.49 | 0.03 | -0.05 | 9/2/2026 | 9/2/2026 2:59:03 PM EST |
| 60.00 | 5.10 | 7.60 | 6.35 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 141 | 0.56 | -0.57 | 0.03 | -0.05 | 9/1/2026 | 9/2/2026 2:59:03 PM EST |
| 62.50 | 7.70 | 9.20 | 8.45 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.61 | -0.65 | 0.03 | -0.05 | 8/20/2026 | 9/2/2026 2:59:03 PM EST |
| 65.00 | 8.60 | 11.20 | 9.90 | 9.65 | 0.00 | 0.00% | 0.15 | 0 | 337 | 0.52 | -0.71 | 0.03 | -0.05 | 8/31/2026 | 9/2/2026 2:59:03 PM EST |
| 67.50 | 10.90 | 13.00 | 11.95 | 10.80 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.49 | -0.77 | 0.03 | -0.04 | 8/28/2026 | 9/2/2026 2:59:03 PM EST |
| 70.00 | 13.70 | 15.70 | 14.70 | % | 0.21 | 0 | 0 | 0.64 | -0.82 | 0.02 | -0.04 | 9/2/2026 2:59:03 PM EST | |||
| 75.00 | 18.00 | 19.90 | 18.95 | % | 0.25 | 0 | 0 | 0.83 | -0.88 | 0.02 | -0.03 | 9/2/2026 2:59:03 PM EST | |||
| 80.00 | 22.30 | 24.80 | 23.55 | % | 0.29 | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.02 | 9/2/2026 2:59:03 PM EST | |||
| 85.00 | 27.20 | 29.70 | 28.45 | 32.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.01 | 5/27/2026 | 9/2/2026 2:59:03 PM EST |
| 90.00 | 32.20 | 35.50 | 33.85 | % | 0.38 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.01 | 9/2/2026 2:59:03 PM EST |