Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $46.97 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.20 | 19.00 | % | 0 | 0 | 1.58 | 0.98 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 11.60 | 13.80 | % | 0 | 0 | 1.23 | 0.93 | 0.01 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 7.80 | 10.40 | % | 0 | 0 | 1.01 | 0.88 | 0.02 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 39.00 | 7.10 | 9.50 | % | 0 | 0 | 0.87 | 0.84 | 0.02 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 8.10 | 8.60 | % | 0 | 0 | 0.91 | 0.81 | 0.03 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 41.00 | 5.70 | 7.70 | % | 0 | 0 | 0.84 | 0.79 | 0.03 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 4.90 | 6.90 | % | 0 | 0 | 0.83 | 0.76 | 0.03 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 4.20 | 6.30 | % | 0 | 0 | 0.78 | 0.73 | 0.03 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 5.20 | 5.60 | 5.24 | % | 1 | 0 | 0.83 | 0.69 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 45.00 | 4.60 | 4.90 | % | 0 | 0 | 0.55 | 0.65 | 0.04 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 3.00 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.61 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 3.50 | 4.80 | 3.70 | +0.10 | +2.78% | 1 | 3 | 0.68 | 0.56 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 48.00 | 2.50 | 3.30 | 3.20 | +0.10 | +3.23% | 4 | 45 | 0.51 | 0.52 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 1.00 | 2.95 | 2.50 | -0.50 | -16.67% | 4 | 4 | 0.42 | 0.47 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 2.25 | 2.60 | 2.20 | -0.55 | -20.00% | 4 | 3 | 0.55 | 0.42 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 51.00 | 1.90 | 2.25 | 4.96 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.38 | 0.05 | -0.05 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 52.00 | 1.25 | 1.90 | 1.85 | +0.10 | +5.72% | 12 | 28 | 0.52 | 0.34 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 53.00 | 1.35 | 1.65 | 1.51 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.30 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 54.00 | 1.10 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.28 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 1.00 | 1.25 | 1.14 | -0.06 | -5.00% | 5 | 11 | 0.57 | 0.25 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 56.00 | 0.65 | 1.05 | 1.04 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.24 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 57.00 | 0.70 | 0.90 | 0.93 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.20 | 0.03 | -0.04 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 58.00 | 0.60 | 0.80 | 0.60 | -0.30 | -33.34% | 1 | 26 | 0.52 | 0.18 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 59.00 | 0.50 | 1.10 | 0.78 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.16 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 1 | 29 | 0.59 | 0.16 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 61.00 | 0.40 | 0.55 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.13 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 62.00 | 0.30 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.10 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 63.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.09 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.15 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.09 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.06 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 4:00:02 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 | 1.65 | % | 0 | 0 | 1.35 | -0.02 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.12 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.16 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.65 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.19 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.85 | 1.65 | 0.90 | -0.05 | -5.27% | 100 | 2 | 0.64 | -0.21 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 1.05 | 1.30 | 1.33 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.24 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 1.35 | 1.60 | % | 0 | 0 | 0.56 | -0.27 | 0.03 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 1.65 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.31 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 2.00 | 2.30 | 2.20 | -0.14 | -5.99% | 1 | 14 | 0.55 | -0.35 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 2.40 | 2.75 | 1.89 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.39 | 0.04 | -0.05 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 2.90 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.44 | 0.05 | -0.05 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 48.00 | 3.40 | 4.50 | 3.70 | -0.04 | -1.07% | 4 | 27 | 0.62 | -0.48 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 4.00 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.53 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 4.60 | 6.50 | 3.40 | 0.00 | 0.00% | 0 | 22 | 0.70 | -0.58 | 0.05 | -0.05 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 51.00 | 5.30 | 6.80 | % | 0 | 0 | 0.67 | -0.62 | 0.05 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 6.00 | 7.30 | 4.58 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.66 | 0.04 | -0.04 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 53.00 | 6.70 | 7.10 | 2.85 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.70 | 0.04 | -0.04 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 54.00 | 7.50 | 7.90 | 4.95 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.72 | 0.04 | -0.04 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 8.40 | 8.90 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.75 | 0.04 | -0.04 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 56.00 | 9.20 | 10.80 | 6.46 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.76 | 0.03 | -0.04 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 57.00 | 10.00 | 10.60 | % | 0 | 0 | 0.93 | -0.80 | 0.03 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 58.00 | 11.00 | 11.40 | % | 0 | 0 | 0.95 | -0.82 | 0.03 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 59.00 | 11.80 | 13.80 | % | 0 | 0 | 0.99 | -0.84 | 0.03 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 12.70 | 13.20 | % | 0 | 0 | 0.99 | -0.84 | 0.02 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 61.00 | 13.60 | 14.20 | % | 0 | 0 | 1.06 | -0.87 | 0.02 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 62.00 | 14.40 | 16.90 | % | 0 | 0 | 1.10 | -0.90 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 63.00 | 14.10 | 16.20 | % | 0 | 0 | 1.15 | -0.91 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 15.90 | 19.60 | % | 0 | 0 | 1.18 | -0.91 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 21.10 | 24.70 | % | 0 | 0 | 1.22 | -0.94 | 0.01 | -0.02 | 11/20/2024 4:00:02 PM EST |