Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $55.09 as of 7/18/2025 4:05:58 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 | 46.80 | 48.40 | 47.60 | % | 2.72 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 20.00 | 43.90 | 45.80 | 44.85 | 38.80 | 0.00 | 0.00% | 2.24 | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:56 PM EST |
| 22.50 | 42.20 | 43.70 | 42.95 | 30.17 | 0.00 | 0.00% | 1.91 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 25.00 | 38.80 | 40.60 | 39.70 | 16.97 | 0.00 | 0.00% | 1.59 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 3:59:56 PM EST |
| 27.50 | 37.20 | 38.80 | 38.00 | 14.40 | 0.00 | 0.00% | 1.38 | 0 | 8 | 1.64 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 3:59:56 PM EST |
| 30.00 | 34.70 | 35.50 | 35.10 | 33.75 | +9.25 | +37.76% | 1.17 | 1 | 20 | 1.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 32.50 | 32.20 | 33.30 | 32.75 | 33.02 | +12.82 | +63.47% | 1.01 | 3 | 21 | 1.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 35.00 | 29.90 | 30.70 | 30.30 | 29.50 | +4.45 | +17.77% | 0.87 | 104 | 2,445 | 0.98 | 0.98 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 37.50 | 26.50 | 28.30 | 27.40 | 27.00 | +11.25 | +71.43% | 0.73 | 1 | 251 | 1.10 | 0.97 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 40.00 | 25.20 | 25.70 | 25.45 | 24.99 | +9.19 | +58.17% | 0.64 | 30 | 2,202 | 0.87 | 0.93 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 42.50 | 22.90 | 23.50 | 23.20 | 23.21 | +8.81 | +61.19% | 0.55 | 8 | 128 | 1.00 | 0.92 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 45.00 | 20.80 | 21.40 | 21.10 | 19.10 | +6.90 | +56.56% | 0.47 | 18 | 1,110 | 0.71 | 0.89 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 47.50 | 18.60 | 19.20 | 18.90 | 18.75 | +9.95 | +113.07% | 0.40 | 39 | 111 | 0.85 | 0.86 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 50.00 | 16.00 | 17.90 | 16.95 | 16.58 | +8.08 | +95.06% | 0.34 | 181 | 2,021 | 0.72 | 0.82 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 52.50 | 13.60 | 15.20 | 14.40 | 14.90 | +7.80 | +109.86% | 0.27 | 208 | 1,423 | 0.60 | 0.78 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 55.00 | 13.00 | 13.70 | 13.35 | 13.18 | +6.98 | +112.59% | 0.24 | 79 | 484 | 0.67 | 0.74 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 57.50 | 11.50 | 12.10 | 11.80 | 11.35 | +6.25 | +122.55% | 0.21 | 71 | 492 | 0.66 | 0.69 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 60.00 | 10.10 | 10.60 | 10.35 | 10.39 | +6.09 | +141.63% | 0.17 | 196 | 1,842 | 0.66 | 0.64 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 62.50 | 8.70 | 9.70 | 9.20 | 8.80 | +5.05 | +134.67% | 0.15 | 953 | 110 | 0.66 | 0.59 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 65.00 | 7.60 | 8.00 | 7.80 | 7.90 | +4.95 | +167.80% | 0.12 | 680 | 690 | 0.64 | 0.54 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 67.50 | 6.50 | 7.10 | 6.80 | 7.00 | +5.00 | +250.00% | 0.10 | 13 | 5 | 0.64 | 0.49 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 70.00 | 5.60 | 6.30 | 5.95 | 5.00 | +2.92 | +140.39% | 0.09 | 384 | 908 | 0.64 | 0.45 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 75.00 | 4.30 | 4.90 | 4.60 | 4.62 | +3.17 | +218.63% | 0.06 | 127 | 362 | 0.65 | 0.36 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 80.00 | 3.20 | 3.80 | 3.50 | 4.00 | +3.00 | +300.00% | 0.04 | 171 | 37 | 0.66 | 0.29 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 85.00 | 2.40 | 2.80 | 2.60 | 2.45 | +1.75 | +250.00% | 0.03 | 98 | 11 | 0.66 | 0.23 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 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 | 1.72 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:56 PM EST |
| 22.50 | 0.05 | 0.60 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 949 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 89 | 1.73 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 27.50 | 0.15 | 2.30 | 1.23 | 0.20 | +0.04 | +25.00% | 0.04 | 15 | 175 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.05 | -20.00% | 0.01 | 7 | 459 | 0.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 32.50 | 0.20 | 0.60 | 0.40 | 0.33 | -0.05 | -13.16% | 0.01 | 1 | 468 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.20 | -38.47% | 0.01 | 9 | 2,378 | 0.73 | -0.02 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 0.50 | -0.24 | -32.44% | 0.01 | 5 | 144 | 0.87 | -0.03 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 40.00 | 0.60 | 0.85 | 0.73 | 0.95 | -0.27 | -22.14% | 0.02 | 1 | 1,933 | 0.66 | -0.07 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 42.50 | 0.80 | 1.10 | 0.95 | 0.98 | -0.61 | -38.37% | 0.02 | 19 | 769 | 0.67 | -0.08 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 45.00 | 1.15 | 1.50 | 1.33 | 1.30 | -0.90 | -40.91% | 0.03 | 14 | 965 | 0.67 | -0.11 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 47.50 | 1.60 | 1.95 | 1.78 | 1.73 | -1.17 | -40.35% | 0.04 | 62 | 648 | 0.66 | -0.14 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 50.00 | 1.50 | 2.45 | 1.98 | 2.20 | -1.50 | -40.55% | 0.04 | 219 | 1,639 | 0.61 | -0.18 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 52.50 | 2.55 | 3.10 | 2.83 | 2.94 | -2.68 | -47.69% | 0.05 | 12 | 202 | 0.63 | -0.22 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 55.00 | 3.40 | 4.00 | 3.70 | 3.67 | -2.46 | -40.14% | 0.07 | 124 | 51 | 0.63 | -0.26 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 57.50 | 4.40 | 5.00 | 4.70 | 4.50 | -3.20 | -41.56% | 0.08 | 98 | 132 | 0.63 | -0.31 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 60.00 | 5.30 | 5.90 | 5.60 | 5.75 | -3.61 | -38.57% | 0.09 | 255 | 250 | 0.61 | -0.36 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 62.50 | 6.30 | 8.90 | 7.60 | 6.90 | -3.70 | -34.91% | 0.12 | 755 | 52 | 0.67 | -0.41 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 65.00 | 7.80 | 8.50 | 8.15 | 8.14 | -6.74 | -45.30% | 0.13 | 847 | 115 | 0.61 | -0.46 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 67.50 | 9.10 | 10.20 | 9.65 | 9.71 | -4.99 | -33.95% | 0.14 | 1 | 1 | 0.61 | -0.51 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 70.00 | 10.80 | 11.70 | 11.25 | 11.40 | -7.07 | -38.28% | 0.16 | 4 | 20 | 0.61 | -0.55 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 75.00 | 14.20 | 15.50 | 14.85 | 15.67 | -3.33 | -17.53% | 0.20 | 8 | 3 | 0.61 | -0.64 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 80.00 | 17.80 | 19.30 | 18.55 | % | 0.23 | 0 | 0 | 0.59 | -0.71 | 0.02 | -0.04 | 7/18/2025 3:59:56 PM EST | |||
| 85.00 | 22.10 | 23.40 | 22.75 | 23.90 | % | 0.27 | 11 | 0 | 0.59 | -0.77 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |