Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $48.29 as of 10/17/2024 8:32:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.70 | 20.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 35.00 | 11.70 | 15.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 36.00 | 10.70 | 14.30 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 37.00 | 9.80 | 12.00 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 38.00 | 10.00 | 12.30 | % | 0 | 0 | 1.57 | 0.98 | 0.01 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 39.00 | 8.20 | 10.90 | % | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 40.00 | 7.30 | 8.80 | 8.75 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.94 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 41.00 | 7.40 | 8.10 | 8.26 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.92 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 42.00 | 6.50 | 7.30 | 10.14 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.89 | 0.03 | -0.04 | 9/19/2024 | 10/17/2024 4:00:01 PM EST |
| 43.00 | 4.90 | 6.20 | % | 0 | 0 | 0.43 | 0.85 | 0.04 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
| 44.00 | 4.70 | 5.70 | % | 0 | 0 | 0.65 | 0.81 | 0.05 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
| 45.00 | 3.30 | 4.80 | 3.55 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.75 | 0.06 | -0.06 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 46.00 | 2.40 | 3.60 | 3.73 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.69 | 0.06 | -0.07 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 47.00 | 2.65 | 3.00 | 2.45 | 0.00 | 0.00% | 0 | 63 | 0.54 | 0.62 | 0.07 | -0.07 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 48.00 | 1.60 | 2.90 | 2.25 | -0.51 | -18.48% | 24 | 24 | 0.53 | 0.55 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 49.00 | 0.75 | 2.05 | 2.15 | +0.14 | +6.97% | 5 | 119 | 0.42 | 0.47 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 50.00 | 1.25 | 1.50 | 1.35 | -0.45 | -25.00% | 7 | 108 | 0.53 | 0.40 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 51.00 | 0.95 | 1.25 | 1.10 | -0.30 | -21.43% | 3 | 246 | 0.55 | 0.33 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 52.00 | 0.40 | 0.90 | 0.80 | -0.25 | -23.81% | 24 | 304 | 0.49 | 0.27 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 53.00 | 0.50 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 48 | 0.58 | 0.21 | 0.06 | -0.06 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 54.00 | 0.40 | 0.55 | 0.50 | -0.15 | -23.08% | 3 | 67 | 0.55 | 0.17 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 55.00 | 0.30 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 107 | 0.55 | 0.13 | 0.04 | -0.04 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 56.00 | 0.20 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.10 | 0.04 | -0.03 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 57.00 | 0.15 | 0.25 | 0.24 | % | 1 | 0 | 0.56 | 0.08 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 58.00 | 0.10 | 0.20 | 0.15 | -0.06 | -28.58% | 1 | 4 | 0.56 | 0.06 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 59.00 | 0.05 | 0.15 | % | 0 | 0 | 0.55 | 0.04 | 0.02 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 60.00 | 0.05 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 42 | 0.59 | 0.03 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 8 | 2.29 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.53 | -0.01 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | -0.02 | 0.01 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 39.00 | 0.05 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.83 | -0.04 | 0.01 | -0.02 | 10/11/2024 | 10/17/2024 4:00:01 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 30 | 48 | 0.59 | -0.06 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 41.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 303 | 0.60 | -0.08 | 0.02 | -0.03 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 42.00 | 0.20 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 757 | 0.56 | -0.11 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 43.00 | 0.30 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 172 | 0.54 | -0.15 | 0.04 | -0.05 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 44.00 | 0.40 | 0.60 | 0.50 | -0.15 | -23.08% | 3 | 399 | 0.53 | -0.19 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 45.00 | 0.60 | 0.75 | 0.65 | -0.15 | -18.75% | 285 | 174 | 0.50 | -0.25 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 46.00 | 0.80 | 1.10 | 0.97 | -0.18 | -15.66% | 1 | 19 | 0.51 | -0.31 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 47.00 | 1.20 | 1.80 | 1.12 | -0.27 | -19.43% | 13 | 17 | 0.54 | -0.38 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 48.00 | 1.65 | 2.75 | 2.25 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.45 | 0.08 | -0.07 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 49.00 | 1.15 | 2.70 | 1.96 | -0.92 | -31.95% | 10 | 1 | 0.39 | -0.53 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 50.00 | 2.80 | 3.20 | 2.55 | -0.27 | -9.58% | 4 | 18 | 0.52 | -0.60 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 51.00 | 3.50 | 4.40 | 3.42 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.67 | 0.07 | -0.07 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 52.00 | 4.20 | 5.10 | 7.40 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.73 | 0.06 | -0.06 | 10/8/2024 | 10/17/2024 4:00:01 PM EST |
| 53.00 | 4.90 | 6.00 | % | 0 | 0 | 0.59 | -0.79 | 0.06 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
| 54.00 | 5.30 | 7.30 | % | 0 | 0 | 0.59 | -0.83 | 0.05 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
| 55.00 | 6.70 | 7.80 | % | 0 | 0 | 0.67 | -0.87 | 0.04 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
| 56.00 | 7.60 | 8.50 | % | 0 | 0 | 0.66 | -0.90 | 0.04 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 57.00 | 8.40 | 9.30 | 9.97 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.92 | 0.03 | -0.03 | 9/30/2024 | 10/17/2024 4:00:01 PM EST |
| 58.00 | 9.60 | 10.00 | % | 0 | 0 | 0.80 | -0.94 | 0.02 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 59.00 | 9.70 | 11.80 | % | 0 | 0 | 1.01 | -0.96 | 0.02 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 60.00 | 9.60 | 13.10 | % | 0 | 0 | 1.27 | -0.97 | 0.01 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 65.00 | 14.80 | 18.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST |