Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $52.82 as of 8/22/2025 3:37:16 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 | 36.10 | 37.10 | 36.60 | % | 2.09 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 34.10 | 36.00 | 35.05 | 45.90 | 0.00 | 0.00% | 1.75 | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 31.60 | 32.10 | 31.85 | 30.17 | 0.00 | 0.00% | 1.42 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 29.00 | 31.10 | 30.05 | 16.97 | 0.00 | 0.00% | 1.20 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 26.70 | 27.20 | 26.95 | 29.40 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 24.20 | 24.70 | 24.45 | 26.30 | 0.00 | 0.00% | 0.81 | 0 | 16 | 1.20 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 21.70 | 22.20 | 21.95 | 23.00 | 0.00 | 0.00% | 0.68 | 0 | 15 | 1.07 | 0.99 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 19.20 | 19.60 | 19.40 | 19.00 | 0.00 | 0.00% | 0.55 | 0 | 2,263 | 1.11 | 0.97 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 16.80 | 17.20 | 17.00 | 15.21 | 0.00 | 0.00% | 0.45 | 0 | 205 | 0.85 | 0.94 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 14.60 | 14.90 | 14.75 | 14.70 | 0.00 | 0.00% | 0.37 | 0 | 2,037 | 0.79 | 0.91 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 12.40 | 12.70 | 12.55 | 14.30 | 0.00 | 0.00% | 0.30 | 0 | 123 | 0.67 | 0.87 | 0.02 | -0.02 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 10.30 | 10.70 | 10.50 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 1,059 | 0.57 | 0.81 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 8.50 | 8.80 | 8.65 | 7.52 | 0.00 | 0.00% | 0.18 | 0 | 105 | 0.57 | 0.75 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 6.30 | 8.60 | 7.45 | 6.02 | 0.00 | 0.00% | 0.15 | 0 | 1,903 | 0.63 | 0.68 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 5.40 | 5.70 | 5.55 | 5.70 | +0.94 | +19.75% | 0.11 | 16 | 954 | 0.57 | 0.60 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 4.20 | 4.60 | 4.40 | 4.38 | +0.78 | +21.67% | 0.08 | 17 | 710 | 0.56 | 0.51 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 3.30 | 3.60 | 3.45 | 3.40 | +0.45 | +15.26% | 0.06 | 13 | 1,685 | 0.57 | 0.43 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 2.70 | 2.85 | 2.78 | 2.80 | +0.50 | +21.74% | 0.05 | 63 | 1,980 | 0.58 | 0.36 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 1.50 | 3.10 | 2.30 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1,054 | 0.60 | 0.30 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 1.10 | 1.70 | 1.40 | 1.70 | +0.25 | +17.25% | 0.02 | 90 | 1,384 | 0.59 | 0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 67.50 | 1.20 | 1.50 | 1.35 | 1.34 | +0.19 | +16.53% | 0.02 | 43 | 127 | 0.60 | 0.20 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.13 | +13.41% | 0.02 | 16 | 1,181 | 0.61 | 0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 72.50 | 0.70 | 1.00 | 0.85 | 0.83 | +0.06 | +7.80% | 0.01 | 1 | 71 | 0.62 | 0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.65 | 1.05 | 0.85 | 0.65 | 0.00 | 0.00% | 0.01 | 7 | 690 | 0.63 | 0.11 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.40 | 0.60 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 846 | 0.66 | 0.08 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.00 | 3 | 507 | 0.69 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.82 | 0.03 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.83 | 0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 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 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 949 | 1.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 150 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.03 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.94 | -0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.27 | -0.05 | -15.63% | 0.01 | 5 | 2,365 | 0.67 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.25 | 0.40 | 0.33 | 0.31 | -0.18 | -36.74% | 0.01 | 3 | 151 | 0.62 | -0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.23 | -30.67% | 0.01 | 2 | 2,347 | 0.61 | -0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 0.80 | 0.95 | 0.88 | 0.82 | -0.30 | -26.79% | 0.02 | 4 | 873 | 0.60 | -0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 1.30 | 1.45 | 1.38 | 1.32 | -0.53 | -28.65% | 0.03 | 3 | 1,102 | 0.59 | -0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 1.85 | 2.10 | 1.98 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 658 | 0.58 | -0.25 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 2.60 | 3.10 | 2.85 | 2.80 | -0.66 | -19.08% | 0.06 | 3 | 1,910 | 0.57 | -0.32 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 2.75 | 4.40 | 3.58 | 4.00 | -0.85 | -17.53% | 0.07 | 2 | 230 | 0.53 | -0.40 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 5.00 | 5.30 | 5.15 | 5.16 | -1.44 | -21.82% | 0.09 | 7 | 713 | 0.56 | -0.49 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 6.60 | 6.90 | 6.75 | 6.80 | -1.20 | -15.00% | 0.12 | 5 | 215 | 0.57 | -0.57 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 8.30 | 8.60 | 8.45 | 8.54 | -0.96 | -10.11% | 0.14 | 37 | 877 | 0.57 | -0.64 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 10.20 | 10.50 | 10.35 | 10.35 | -1.37 | -11.69% | 0.17 | 2 | 832 | 0.58 | -0.70 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 12.20 | 12.60 | 12.40 | 13.57 | -0.43 | -3.08% | 0.19 | 1 | 1,037 | 0.57 | -0.76 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 67.50 | 14.30 | 14.80 | 14.55 | 11.30 | 0.00 | 0.00% | 0.22 | 0 | 77 | 0.60 | -0.80 | 0.02 | -0.03 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 16.40 | 17.00 | 16.70 | 18.10 | 0.00 | 0.00% | 0.24 | 0 | 45 | 0.59 | -0.83 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 72.50 | 18.70 | 19.30 | 19.00 | % | 0.26 | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 21.00 | 21.50 | 21.25 | 19.16 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.59 | -0.89 | 0.01 | -0.02 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 24.70 | 26.30 | 25.50 | 22.60 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.76 | -0.92 | 0.01 | -0.02 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 30.60 | 31.20 | 30.90 | 25.80 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.79 | -0.95 | 0.01 | -0.01 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 35.50 | 36.10 | 35.80 | % | 0.40 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 40.50 | 41.10 | 40.80 | % | 0.43 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST |