Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $54.00 as of 10/7/2026 5:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.80 | 24.60 | 22.70 | % | 0.76 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 10/7/2026 3:59:52 PM EST | |||
| 32.50 | 18.50 | 22.20 | 20.35 | % | 0.63 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 10/7/2026 3:59:52 PM EST | |||
| 35.00 | 16.30 | 19.80 | 18.05 | 19.40 | 0.00 | 0.00% | 0.52 | 0 | 9 | 1.31 | 0.98 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 37.50 | 13.50 | 17.40 | 15.45 | 17.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.17 | 0.96 | 0.01 | -0.02 | 9/17/2026 | 10/7/2026 3:59:52 PM EST |
| 40.00 | 12.70 | 15.20 | 13.95 | 17.25 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.05 | 0.93 | 0.01 | -0.03 | 10/2/2026 | 10/7/2026 3:59:52 PM EST |
| 42.50 | 10.50 | 13.00 | 11.75 | % | 0.28 | 0 | 0 | 0.98 | 0.88 | 0.02 | -0.04 | 10/7/2026 3:59:52 PM EST | |||
| 45.00 | 8.20 | 11.00 | 9.60 | 11.94 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.92 | 0.82 | 0.02 | -0.05 | 10/1/2026 | 10/7/2026 3:59:52 PM EST |
| 47.50 | 5.60 | 9.20 | 7.40 | 10.35 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.87 | 0.74 | 0.03 | -0.05 | 9/25/2026 | 10/7/2026 3:59:52 PM EST |
| 50.00 | 5.10 | 7.20 | 6.15 | 6.48 | -1.28 | -16.50% | 0.12 | 2 | 5 | 0.61 | 0.66 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 52.50 | 2.75 | 6.60 | 4.68 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.59 | 0.57 | 0.04 | -0.06 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 55.00 | 2.85 | 4.40 | 3.63 | 3.50 | -0.66 | -15.87% | 0.07 | 11 | 33 | 0.60 | 0.48 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 57.50 | 1.60 | 3.90 | 2.75 | 3.16 | -0.24 | -7.06% | 0.05 | 1 | 49 | 0.60 | 0.40 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 60.00 | 1.95 | 2.15 | 2.05 | 2.00 | -0.75 | -27.28% | 0.03 | 164 | 280 | 0.60 | 0.33 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 62.50 | 1.00 | 1.80 | 1.40 | 1.60 | -0.40 | -20.00% | 0.02 | 24 | 62 | 0.58 | 0.27 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 65.00 | 1.25 | 1.45 | 1.35 | 1.25 | -0.30 | -19.36% | 0.02 | 97 | 397 | 0.65 | 0.22 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 67.50 | 0.50 | 1.35 | 0.93 | 1.00 | -0.52 | -34.22% | 0.01 | 16 | 33 | 0.62 | 0.17 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 70.00 | 0.15 | 1.15 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.67 | 0.14 | 0.02 | -0.03 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 75.00 | 0.40 | 0.60 | 0.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.68 | 0.08 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.05 | 0.01 | -0.02 | 10/5/2026 | 10/7/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.03 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 3:59:52 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 10/7/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 10/7/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.02 | 0.00 | -0.02 | 9/28/2026 | 10/7/2026 3:59:52 PM EST |
| 37.50 | 0.10 | 0.55 | 0.33 | 0.73 | +0.10 | +15.88% | 0.01 | 1 | 1 | 0.66 | -0.04 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.75 | -0.07 | 0.01 | -0.03 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 42.50 | 0.65 | 1.25 | 0.95 | 0.80 | +0.15 | +23.08% | 0.02 | 1 | 65 | 0.67 | -0.12 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 45.00 | 0.95 | 1.50 | 1.23 | 1.25 | +0.28 | +28.87% | 0.03 | 25 | 319 | 0.60 | -0.18 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 47.50 | 0.90 | 3.20 | 2.05 | 2.00 | +0.34 | +20.49% | 0.04 | 7 | 26 | 0.62 | -0.26 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 50.00 | 2.45 | 3.80 | 3.13 | 3.00 | +0.70 | +30.44% | 0.06 | 22 | 185 | 0.64 | -0.34 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 52.50 | 2.50 | 5.40 | 3.95 | 3.96 | +0.56 | +16.48% | 0.08 | 10 | 23 | 0.59 | -0.43 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 55.00 | 4.00 | 6.80 | 5.40 | 5.20 | +0.10 | +1.97% | 0.10 | 11 | 24 | 0.60 | -0.52 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 57.50 | 5.40 | 9.20 | 7.30 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.62 | -0.60 | 0.03 | -0.06 | 10/5/2026 | 10/7/2026 3:59:52 PM EST |
| 60.00 | 7.50 | 10.80 | 9.15 | 8.77 | +0.84 | +10.60% | 0.15 | 1 | 72 | 0.59 | -0.67 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 62.50 | 9.40 | 11.90 | 10.65 | 9.04 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.76 | -0.73 | 0.03 | -0.05 | 9/30/2026 | 10/7/2026 3:59:52 PM EST |
| 65.00 | 11.50 | 13.80 | 12.65 | 10.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.78 | -0.78 | 0.03 | -0.04 | 10/1/2026 | 10/7/2026 3:59:52 PM EST |
| 67.50 | 13.70 | 17.10 | 15.40 | % | 0.23 | 0 | 0 | 0.99 | -0.83 | 0.02 | -0.04 | 10/7/2026 3:59:52 PM EST | |||
| 70.00 | 16.00 | 18.50 | 17.25 | % | 0.25 | 0 | 0 | 0.87 | -0.86 | 0.02 | -0.03 | 10/7/2026 3:59:52 PM EST | |||
| 75.00 | 20.70 | 24.70 | 22.70 | % | 0.30 | 0 | 0 | 1.22 | -0.92 | 0.01 | -0.02 | 10/7/2026 3:59:52 PM EST | |||
| 80.00 | 25.60 | 29.60 | 27.60 | % | 0.35 | 0 | 0 | 1.33 | -0.95 | 0.01 | -0.02 | 10/7/2026 3:59:52 PM EST | |||
| 85.00 | 30.50 | 34.70 | 32.60 | % | 0.38 | 0 | 0 | 1.42 | -0.97 | 0.01 | -0.01 | 10/7/2026 3:59:52 PM EST |