Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $72.82 as of 10/3/2025 3:55:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 34.80 | 37.20 | 36.00 | % | 1.11 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 35.00 | 31.40 | 34.10 | 32.75 | 28.00 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.25 | 0.99 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 28.90 | 30.70 | 29.80 | % | 0.79 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 40.00 | 27.50 | 28.10 | 27.80 | 28.00 | +0.20 | +0.72% | 0.70 | 10 | 12 | 0.08 | 0.98 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 24.40 | 25.80 | 25.10 | 23.70 | 0.00 | 0.00% | 0.59 | 0 | 9 | 0.20 | 0.96 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 21.80 | 23.50 | 22.65 | 19.82 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.24 | 0.95 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 20.70 | 21.20 | 20.95 | 23.90 | 0.00 | 0.00% | 0.44 | 0 | 9 | 0.50 | 0.93 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 18.00 | 19.00 | 18.50 | 21.50 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.45 | 0.90 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 52.50 | 16.50 | 17.00 | 16.75 | 12.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.58 | 0.87 | 0.01 | -0.04 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 14.60 | 15.00 | 14.80 | 15.20 | -1.95 | -11.37% | 0.27 | 16 | 28 | 0.60 | 0.83 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 12.60 | 13.20 | 12.90 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.61 | 0.79 | 0.02 | -0.06 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 11.10 | 11.50 | 11.30 | 11.50 | -2.35 | -16.97% | 0.19 | 78 | 132 | 0.64 | 0.74 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 9.60 | 10.00 | 9.80 | 9.80 | -2.87 | -22.66% | 0.16 | 11 | 58 | 0.65 | 0.69 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 8.30 | 8.60 | 8.45 | 8.58 | -2.48 | -22.43% | 0.13 | 167 | 364 | 0.66 | 0.63 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 67.50 | 7.10 | 7.40 | 7.25 | 7.29 | -1.61 | -18.09% | 0.11 | 36 | 324 | 0.66 | 0.58 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 6.10 | 6.40 | 6.25 | 6.40 | -2.40 | -27.28% | 0.09 | 118 | 593 | 0.68 | 0.53 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 4.40 | 4.80 | 4.60 | 4.60 | -1.70 | -26.99% | 0.06 | 217 | 310 | 0.70 | 0.43 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 3.30 | 3.60 | 3.45 | 3.40 | -1.80 | -34.62% | 0.04 | 322 | 2,902 | 0.72 | 0.34 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 2.45 | 2.75 | 2.60 | 2.63 | -0.97 | -26.95% | 0.03 | 21 | 333 | 0.74 | 0.27 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 1.85 | 2.15 | 2.00 | 1.90 | -0.75 | -28.31% | 0.02 | 26 | 294 | 0.77 | 0.22 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 1.40 | 1.70 | 1.55 | 1.53 | % | 0.02 | 13 | 0 | 0.79 | 0.18 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 100.00 | 1.15 | 1.40 | 1.28 | 1.35 | % | 0.01 | 4 | 0 | 0.82 | 0.14 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.90 | 0.11 | 0.01 | -0.04 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.40 | -0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.18 | -0.31 | -63.27% | 0.00 | 2 | 2 | 0.98 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | -0.02 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.04 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.79 | -0.05 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 0.65 | 0.80 | 0.73 | 0.75 | +0.20 | +36.37% | 0.02 | 3 | 32 | 0.78 | -0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 1.00 | 1.10 | 1.05 | 1.08 | +0.33 | +44.00% | 0.02 | 7 | 67 | 0.77 | -0.10 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 52.50 | 1.40 | 1.65 | 1.53 | 1.40 | +0.85 | +154.55% | 0.03 | 165 | 2,256 | 0.77 | -0.13 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 1.95 | 2.15 | 2.05 | 1.92 | +0.46 | +31.51% | 0.04 | 13 | 127 | 0.76 | -0.17 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 2.60 | 2.90 | 2.75 | 2.53 | +0.58 | +29.75% | 0.05 | 28 | 118 | 0.76 | -0.21 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 3.40 | 3.70 | 3.55 | 3.41 | +0.93 | +37.50% | 0.06 | 141 | 148 | 0.76 | -0.26 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 4.40 | 4.60 | 4.50 | 4.00 | +0.43 | +12.05% | 0.07 | 1 | 100 | 0.76 | -0.31 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 5.50 | 5.80 | 5.65 | 5.30 | +1.12 | +26.80% | 0.09 | 105 | 53 | 0.76 | -0.37 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 67.50 | 6.80 | 7.10 | 6.95 | 6.90 | +0.90 | +15.00% | 0.10 | 5 | 4 | 0.77 | -0.42 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 8.30 | 8.60 | 8.45 | 7.55 | +1.05 | +16.16% | 0.12 | 31 | 90 | 0.78 | -0.47 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 11.60 | 12.00 | 11.80 | 9.16 | % | 0.16 | 4 | 0 | 0.80 | -0.57 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 80.00 | 15.40 | 15.80 | 15.60 | 14.50 | +1.50 | +11.54% | 0.20 | 3 | 13 | 0.83 | -0.66 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 19.50 | 20.70 | 20.10 | 19.20 | +2.20 | +12.95% | 0.24 | 2 | 2 | 0.91 | -0.73 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 23.70 | 24.40 | 24.05 | % | 0.27 | 0 | 0 | 0.90 | -0.78 | 0.01 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 28.20 | 29.40 | 28.80 | % | 0.30 | 0 | 0 | 0.97 | -0.82 | 0.01 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 32.80 | 33.50 | 33.15 | % | 0.33 | 0 | 0 | 0.90 | -0.86 | 0.01 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 105.00 | 37.50 | 38.20 | 37.85 | % | 0.36 | 0 | 0 | 0.96 | -0.89 | 0.01 | -0.04 | 10/3/2025 4:00:03 PM EST |