Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $53.99 as of 8/14/2026 2:44:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.90 | 25.70 | 23.80 | % | 0.79 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 35.00 | 17.00 | 19.90 | 18.45 | % | 0.53 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 40.00 | 12.30 | 15.20 | 13.75 | % | 0.34 | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 41.00 | 11.30 | 14.30 | 12.80 | % | 0.31 | 0 | 0 | 0.84 | 0.90 | 0.01 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 42.00 | 10.30 | 13.40 | 11.85 | % | 0.28 | 0 | 0 | 0.81 | 0.88 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 43.00 | 9.40 | 12.60 | 11.00 | % | 0.26 | 0 | 0 | 0.80 | 0.86 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 44.00 | 8.50 | 11.70 | 10.10 | % | 0.23 | 0 | 0 | 0.76 | 0.84 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 7.70 | 11.50 | 9.60 | % | 0.21 | 0 | 0 | 0.85 | 0.82 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 46.00 | 6.90 | 10.20 | 8.55 | % | 0.19 | 0 | 0 | 0.74 | 0.79 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 47.00 | 6.10 | 9.50 | 7.80 | % | 0.17 | 0 | 0 | 0.74 | 0.77 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 48.00 | 5.50 | 8.90 | 7.20 | % | 0.15 | 0 | 0 | 0.79 | 0.72 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 49.00 | 4.90 | 8.30 | 6.60 | % | 0.13 | 0 | 0 | 0.51 | 0.69 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 50.00 | 4.30 | 7.80 | 6.05 | % | 0.12 | 0 | 0 | 0.53 | 0.66 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 51.00 | 3.60 | 7.70 | 5.65 | % | 0.11 | 0 | 0 | 0.56 | 0.63 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 52.00 | 3.00 | 7.10 | 5.05 | % | 0.10 | 0 | 0 | 0.55 | 0.60 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 53.00 | 2.60 | 6.50 | 4.55 | % | 0.09 | 0 | 0 | 0.55 | 0.56 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 54.00 | 2.15 | 6.00 | 4.08 | % | 0.08 | 0 | 0 | 0.54 | 0.52 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 55.00 | 1.95 | 5.50 | 3.73 | % | 0.07 | 0 | 0 | 0.55 | 0.49 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 56.00 | 1.40 | 4.90 | 3.15 | % | 0.06 | 0 | 0 | 0.52 | 0.45 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 57.00 | 1.40 | 4.40 | 2.90 | % | 0.05 | 0 | 0 | 0.53 | 0.42 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 58.00 | 0.80 | 3.80 | 2.30 | % | 0.04 | 0 | 0 | 0.49 | 0.38 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 59.00 | 0.55 | 4.00 | 2.28 | % | 0.04 | 0 | 0 | 0.52 | 0.35 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 0.77 | 0.32 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 61.00 | 0.10 | 3.60 | 1.85 | % | 0.03 | 0 | 0 | 0.50 | 0.29 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 62.00 | 0.15 | 3.00 | 1.58 | % | 0.03 | 0 | 0 | 0.49 | 0.26 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.77 | 0.23 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.78 | 0.21 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.83 | 0.19 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 66.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.84 | 0.17 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.92 | 0.10 | 0.02 | -0.02 | 8/14/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.37 | -0.03 | 0.01 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.11 | -0.08 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.06 | -0.10 | 0.01 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.60 | 1.30 | 0.45 | % | 0.03 | 5 | 0 | 1.01 | -0.12 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 43.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.97 | -0.14 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.83 | -0.16 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 0.90 | -0.18 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.88 | -0.21 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 0.85 | -0.23 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 48.00 | 0.10 | 3.70 | 1.90 | 1.90 | % | 0.04 | 1 | 0 | 0.51 | -0.28 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 49.00 | 1.50 | 4.10 | 2.80 | % | 0.06 | 0 | 0 | 0.63 | -0.31 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 50.00 | 0.50 | 4.50 | 2.50 | % | 0.05 | 0 | 0 | 0.52 | -0.34 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 51.00 | 0.95 | 4.90 | 2.93 | % | 0.06 | 0 | 0 | 0.53 | -0.37 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 52.00 | 2.25 | 5.30 | 3.78 | % | 0.07 | 0 | 0 | 0.59 | -0.40 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 53.00 | 2.75 | 4.50 | 3.63 | % | 0.07 | 0 | 0 | 0.51 | -0.44 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 54.00 | 2.80 | 6.20 | 4.50 | % | 0.08 | 0 | 0 | 0.55 | -0.48 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 55.00 | 3.20 | 6.70 | 4.95 | % | 0.09 | 0 | 0 | 0.54 | -0.51 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 56.00 | 3.40 | 7.20 | 5.30 | % | 0.09 | 0 | 0 | 0.51 | -0.55 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 57.00 | 4.00 | 7.80 | 5.90 | % | 0.10 | 0 | 0 | 0.50 | -0.58 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 58.00 | 5.00 | 8.50 | 6.75 | % | 0.12 | 0 | 0 | 0.52 | -0.62 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 59.00 | 6.30 | 9.10 | 7.70 | % | 0.13 | 0 | 0 | 0.56 | -0.65 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 60.00 | 6.10 | 9.90 | 8.00 | % | 0.13 | 0 | 0 | 0.77 | -0.68 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 61.00 | 7.10 | 10.70 | 8.90 | % | 0.15 | 0 | 0 | 0.78 | -0.71 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 62.00 | 8.50 | 11.40 | 9.95 | % | 0.16 | 0 | 0 | 0.55 | -0.74 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 63.00 | 8.40 | 12.30 | 10.35 | % | 0.16 | 0 | 0 | 0.80 | -0.77 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 64.00 | 10.10 | 13.10 | 11.60 | % | 0.18 | 0 | 0 | 0.81 | -0.79 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 65.00 | 10.10 | 14.00 | 12.05 | % | 0.19 | 0 | 0 | 0.83 | -0.81 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 66.00 | 11.30 | 14.90 | 13.10 | % | 0.20 | 0 | 0 | 0.84 | -0.83 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 70.00 | 15.80 | 18.80 | 17.30 | % | 0.25 | 0 | 0 | 0.94 | -0.90 | 0.02 | -0.02 | 8/14/2026 3:59:57 PM EST |