Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $48.51 as of 10/22/2024 2:05:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.20 | 18.80 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 35.00 | 13.10 | 14.00 | % | 0 | 0 | 0.89 | 0.95 | 0.01 | -0.02 | 10/22/2024 12:58:57 PM EST | |||
| 36.00 | 12.60 | 13.10 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.02 | 10/22/2024 12:58:57 PM EST | |||
| 37.00 | 11.70 | 12.20 | % | 0 | 0 | 0.74 | 0.91 | 0.02 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 38.00 | 10.80 | 11.30 | % | 0 | 0 | 0.63 | 0.89 | 0.02 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 39.00 | 9.80 | 10.40 | % | 0 | 0 | 0.58 | 0.87 | 0.02 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 40.00 | 9.10 | 9.70 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.84 | 0.02 | -0.04 | 10/16/2024 | 10/22/2024 12:58:57 PM EST |
| 41.00 | 8.30 | 8.90 | % | 0 | 0 | 0.65 | 0.82 | 0.03 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 42.00 | 7.60 | 8.00 | % | 0 | 0 | 0.61 | 0.78 | 0.03 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 43.00 | 6.90 | 7.30 | % | 0 | 0 | 0.62 | 0.75 | 0.03 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 44.00 | 6.20 | 6.60 | % | 0 | 0 | 0.64 | 0.71 | 0.04 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 45.00 | 5.60 | 5.90 | % | 0 | 0 | 0.62 | 0.68 | 0.04 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 46.00 | 5.00 | 5.30 | 4.06 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.64 | 0.04 | -0.05 | 10/14/2024 | 10/22/2024 12:58:57 PM EST |
| 47.00 | 4.40 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.59 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 12:58:57 PM EST |
| 48.00 | 3.90 | 4.20 | 4.43 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.55 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 12:58:57 PM EST |
| 49.00 | 3.50 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.51 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 50.00 | 3.10 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.47 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 51.00 | 2.65 | 2.90 | 2.92 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.43 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 52.00 | 2.35 | 2.55 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.39 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 53.00 | 2.00 | 2.25 | 2.28 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.35 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 54.00 | 1.75 | 2.00 | 1.80 | -0.10 | -5.27% | 15 | 6 | 0.61 | 0.31 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 55.00 | 1.50 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.28 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 56.00 | 1.30 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.25 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 57.00 | 1.15 | 1.35 | 1.37 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.22 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 58.00 | 0.90 | 1.15 | % | 0 | 0 | 0.62 | 0.20 | 0.03 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 59.00 | 0.85 | 1.05 | % | 0 | 0 | 0.62 | 0.18 | 0.03 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 60.00 | 0.70 | 0.90 | 0.75 | -0.10 | -11.77% | 1 | 20 | 0.63 | 0.16 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 65.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.08 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 12:58:57 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 | 0.30 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.05 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 12:58:57 PM EST |
| 36.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | -0.07 | 0.01 | -0.02 | 10/22/2024 12:58:57 PM EST | |||
| 37.00 | 0.40 | 0.50 | 0.45 | % | 1 | 0 | 0.66 | -0.09 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:58:57 PM EST | |
| 38.00 | 0.50 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.11 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 39.00 | 0.65 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.66 | -0.13 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 12:58:57 PM EST |
| 40.00 | 0.80 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 22 | 0.65 | -0.16 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 41.00 | 1.00 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 41 | 0.64 | -0.18 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 42.00 | 1.20 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 281 | 0.63 | -0.22 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 43.00 | 1.50 | 1.70 | 1.63 | +0.06 | +3.83% | 2 | 1 | 0.63 | -0.25 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 44.00 | 1.80 | 2.00 | 2.43 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.29 | 0.04 | -0.05 | 10/11/2024 | 10/22/2024 12:58:57 PM EST |
| 45.00 | 2.15 | 2.35 | 2.30 | -0.01 | -0.44% | 2 | 15 | 0.62 | -0.32 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 46.00 | 2.55 | 2.75 | 4.17 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.36 | 0.04 | -0.05 | 10/10/2024 | 10/22/2024 12:58:57 PM EST |
| 47.00 | 2.95 | 3.20 | 3.52 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.41 | 0.04 | -0.05 | 10/14/2024 | 10/22/2024 12:58:57 PM EST |
| 48.00 | 3.40 | 3.70 | 3.45 | 0.00 | 0.00% | 0 | 20 | 0.62 | -0.45 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 49.00 | 3.90 | 4.20 | % | 0 | 0 | 0.61 | -0.49 | 0.04 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 50.00 | 4.50 | 4.80 | 5.50 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.53 | 0.04 | -0.05 | 10/11/2024 | 10/22/2024 12:58:57 PM EST |
| 51.00 | 5.10 | 5.40 | % | 0 | 0 | 0.61 | -0.57 | 0.04 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 52.00 | 5.80 | 6.10 | % | 0 | 0 | 0.61 | -0.61 | 0.04 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 53.00 | 6.50 | 6.80 | % | 0 | 0 | 0.62 | -0.65 | 0.04 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 54.00 | 7.20 | 7.50 | % | 0 | 0 | 0.61 | -0.69 | 0.04 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 55.00 | 8.00 | 8.30 | % | 0 | 0 | 0.62 | -0.72 | 0.04 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 56.00 | 8.70 | 9.20 | % | 0 | 0 | 0.61 | -0.75 | 0.03 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 57.00 | 9.50 | 9.90 | % | 0 | 0 | 0.65 | -0.78 | 0.03 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 58.00 | 10.30 | 10.90 | % | 0 | 0 | 0.61 | -0.80 | 0.03 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 59.00 | 11.20 | 11.70 | % | 0 | 0 | 0.63 | -0.82 | 0.03 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 60.00 | 12.10 | 12.50 | % | 0 | 0 | 0.63 | -0.84 | 0.03 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 65.00 | 16.70 | 17.30 | % | 0 | 0 | 0.85 | -0.92 | 0.02 | -0.02 | 10/22/2024 12:58:57 PM EST |