Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $54.65 as of 1/27/2026 11:14:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.00 | 21.70 | 20.35 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:46 AM EST | |||
| 40.00 | 14.00 | 16.80 | 15.40 | 19.95 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.56 | 0.99 | 0.00 | -0.02 | 1/22/2026 | 1/27/2026 10:58:46 AM EST |
| 41.00 | 13.00 | 15.80 | 14.40 | % | 0.35 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.02 | 1/27/2026 10:58:46 AM EST | |||
| 42.00 | 12.00 | 14.80 | 13.40 | % | 0.32 | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.03 | 1/27/2026 10:58:46 AM EST | |||
| 43.00 | 11.10 | 13.90 | 12.50 | % | 0.29 | 0 | 0 | 1.34 | 0.97 | 0.01 | -0.03 | 1/27/2026 10:58:46 AM EST | |||
| 44.00 | 10.10 | 12.50 | 11.30 | 10.45 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.19 | 0.95 | 0.01 | -0.04 | 1/16/2026 | 1/27/2026 10:58:46 AM EST |
| 45.00 | 9.20 | 12.00 | 10.60 | % | 0.24 | 0 | 0 | 1.21 | 0.94 | 0.02 | -0.05 | 1/27/2026 10:58:46 AM EST | |||
| 46.00 | 8.20 | 11.10 | 9.65 | % | 0.21 | 0 | 0 | 1.15 | 0.91 | 0.02 | -0.06 | 1/27/2026 10:58:46 AM EST | |||
| 47.00 | 7.30 | 10.20 | 8.75 | % | 0.19 | 0 | 0 | 1.10 | 0.89 | 0.02 | -0.06 | 1/27/2026 10:58:46 AM EST | |||
| 48.00 | 6.40 | 9.30 | 7.85 | % | 0.16 | 0 | 0 | 1.05 | 0.86 | 0.03 | -0.07 | 1/27/2026 10:58:46 AM EST | |||
| 49.00 | 5.60 | 8.60 | 7.10 | % | 0.14 | 0 | 0 | 1.04 | 0.83 | 0.03 | -0.07 | 1/27/2026 10:58:46 AM EST | |||
| 50.00 | 4.80 | 7.90 | 6.35 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.03 | 0.80 | 0.04 | -0.08 | 1/22/2026 | 1/27/2026 10:58:46 AM EST |
| 51.00 | 4.10 | 6.80 | 5.45 | 5.07 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.91 | 0.75 | 0.04 | -0.08 | 1/16/2026 | 1/27/2026 10:58:46 AM EST |
| 52.00 | 3.80 | 6.20 | 5.00 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | 0.71 | 0.05 | -0.09 | 1/22/2026 | 1/27/2026 10:58:46 AM EST |
| 53.00 | 3.60 | 5.30 | 4.45 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.66 | 0.66 | 0.05 | -0.09 | 1/20/2026 | 1/27/2026 10:58:46 AM EST |
| 54.00 | 3.20 | 3.90 | 3.55 | 3.13 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.59 | 0.61 | 0.05 | -0.09 | 1/16/2026 | 1/27/2026 10:58:46 AM EST |
| 55.00 | 2.55 | 3.40 | 2.98 | 3.55 | +0.75 | +26.79% | 0.05 | 11 | 61 | 0.58 | 0.55 | 0.05 | -0.09 | 1/27/2026 | 1/27/2026 10:58:46 AM EST |
| 56.00 | 2.25 | 2.95 | 2.60 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.60 | 0.50 | 0.06 | -0.09 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 57.00 | 1.90 | 2.60 | 2.25 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.63 | 0.45 | 0.05 | -0.09 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 58.00 | 1.50 | 2.25 | 1.88 | 1.80 | -2.98 | -62.35% | 0.03 | 2 | 19 | 0.61 | 0.40 | 0.05 | -0.09 | 1/27/2026 | 1/27/2026 10:58:46 AM EST |
| 59.00 | 1.30 | 2.00 | 1.65 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.63 | 0.35 | 0.05 | -0.09 | 1/23/2026 | 1/27/2026 10:58:46 AM EST |
| 60.00 | 1.05 | 1.75 | 1.40 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 187 | 0.64 | 0.31 | 0.05 | -0.08 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 61.00 | 0.80 | 1.55 | 1.18 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.67 | 0.27 | 0.04 | -0.08 | 1/23/2026 | 1/27/2026 10:58:46 AM EST |
| 62.00 | 0.70 | 1.40 | 1.05 | 0.95 | 0.00 | 0.00% | 0.02 | 2 | 33 | 0.66 | 0.23 | 0.04 | -0.07 | 1/27/2026 | 1/27/2026 10:58:46 AM EST |
| 63.00 | 0.40 | 1.55 | 0.98 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.67 | 0.20 | 0.04 | -0.07 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 64.00 | 0.65 | 1.40 | 1.03 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | 0.18 | 0.03 | -0.06 | 1/23/2026 | 1/27/2026 10:58:46 AM EST |
| 65.00 | 0.25 | 0.80 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.63 | 0.16 | 0.03 | -0.06 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 66.00 | 0.10 | 1.15 | 0.63 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.67 | 0.13 | 0.03 | -0.05 | 1/23/2026 | 1/27/2026 10:58:46 AM EST |
| 67.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.90 | 0.10 | 0.02 | -0.04 | 1/27/2026 10:58:46 AM EST | |||
| 68.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.09 | 0.02 | -0.04 | 1/22/2026 | 1/27/2026 10:58:46 AM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.07 | 0.02 | -0.03 | 1/16/2026 | 1/27/2026 10:58:46 AM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.90 | 0.06 | 0.02 | -0.03 | 1/23/2026 | 1/27/2026 10:58:46 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.02 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.11 | 0.01 | 0.00 | -0.01 | 1/27/2026 10:58:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:46 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.02 | 1/27/2026 10:58:46 AM EST | |||
| 41.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.02 | 1/5/2026 | 1/27/2026 10:58:46 AM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.66 | -0.02 | 0.01 | -0.03 | 1/27/2026 10:58:46 AM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | -0.03 | 0.01 | -0.03 | 1/22/2026 | 1/27/2026 10:58:46 AM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.97 | -0.05 | 0.01 | -0.04 | 1/22/2026 | 1/27/2026 10:58:46 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.92 | -0.06 | 0.02 | -0.05 | 1/23/2026 | 1/27/2026 10:58:46 AM EST |
| 46.00 | 0.05 | 0.45 | 0.25 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.59 | -0.09 | 0.02 | -0.06 | 1/23/2026 | 1/27/2026 10:58:46 AM EST |
| 47.00 | 0.05 | 1.20 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | -0.11 | 0.02 | -0.06 | 1/23/2026 | 1/27/2026 10:58:46 AM EST |
| 48.00 | 0.15 | 1.25 | 0.70 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | -0.14 | 0.03 | -0.07 | 1/23/2026 | 1/27/2026 10:58:46 AM EST |
| 49.00 | 0.40 | 0.90 | 0.65 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | -0.17 | 0.03 | -0.07 | 1/20/2026 | 1/27/2026 10:58:46 AM EST |
| 50.00 | 0.45 | 1.30 | 0.88 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.66 | -0.20 | 0.04 | -0.08 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 51.00 | 0.70 | 1.50 | 1.10 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.60 | -0.25 | 0.04 | -0.08 | 1/23/2026 | 1/27/2026 10:58:46 AM EST |
| 52.00 | 0.95 | 1.80 | 1.38 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.59 | -0.29 | 0.05 | -0.09 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 53.00 | 1.25 | 2.30 | 1.78 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.60 | -0.34 | 0.05 | -0.09 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 54.00 | 1.90 | 2.75 | 2.33 | 2.44 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.61 | -0.39 | 0.05 | -0.09 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 55.00 | 2.35 | 3.20 | 2.78 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.62 | -0.45 | 0.05 | -0.09 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 56.00 | 2.40 | 3.80 | 3.10 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.58 | -0.50 | 0.06 | -0.09 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 57.00 | 3.40 | 4.40 | 3.90 | 3.08 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.62 | -0.55 | 0.05 | -0.09 | 1/23/2026 | 1/27/2026 10:58:46 AM EST |
| 58.00 | 3.60 | 5.10 | 4.35 | 3.44 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.58 | -0.60 | 0.05 | -0.09 | 1/23/2026 | 1/27/2026 10:58:46 AM EST |
| 59.00 | 4.50 | 5.90 | 5.20 | % | 0.09 | 0 | 0 | 0.60 | -0.65 | 0.05 | -0.09 | 1/27/2026 10:58:46 AM EST | |||
| 60.00 | 4.70 | 7.00 | 5.85 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.88 | -0.69 | 0.05 | -0.08 | 1/26/2026 | 1/27/2026 10:58:46 AM EST |
| 61.00 | 5.30 | 7.90 | 6.60 | % | 0.11 | 0 | 0 | 0.92 | -0.73 | 0.04 | -0.08 | 1/27/2026 10:58:46 AM EST | |||
| 62.00 | 6.20 | 8.70 | 7.45 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.94 | -0.77 | 0.04 | -0.07 | 1/12/2026 | 1/27/2026 10:58:46 AM EST |
| 63.00 | 7.00 | 9.90 | 8.45 | % | 0.13 | 0 | 0 | 1.04 | -0.80 | 0.04 | -0.07 | 1/27/2026 10:58:46 AM EST | |||
| 64.00 | 7.90 | 10.80 | 9.35 | % | 0.15 | 0 | 0 | 1.08 | -0.82 | 0.03 | -0.06 | 1/27/2026 10:58:46 AM EST | |||
| 65.00 | 8.70 | 11.70 | 10.20 | % | 0.16 | 0 | 0 | 1.11 | -0.84 | 0.03 | -0.06 | 1/27/2026 10:58:46 AM EST | |||
| 66.00 | 9.70 | 12.60 | 11.15 | % | 0.17 | 0 | 0 | 1.13 | -0.87 | 0.03 | -0.05 | 1/27/2026 10:58:46 AM EST | |||
| 67.00 | 10.60 | 13.50 | 12.05 | % | 0.18 | 0 | 0 | 1.16 | -0.90 | 0.02 | -0.04 | 1/27/2026 10:58:46 AM EST | |||
| 68.00 | 11.50 | 14.40 | 12.95 | % | 0.19 | 0 | 0 | 1.18 | -0.91 | 0.02 | -0.04 | 1/27/2026 10:58:46 AM EST | |||
| 69.00 | 12.50 | 15.30 | 13.90 | % | 0.20 | 0 | 0 | 1.20 | -0.93 | 0.02 | -0.03 | 1/27/2026 10:58:46 AM EST | |||
| 70.00 | 13.50 | 16.20 | 14.85 | % | 0.21 | 0 | 0 | 1.22 | -0.94 | 0.02 | -0.03 | 1/27/2026 10:58:46 AM EST | |||
| 75.00 | 18.40 | 21.20 | 19.80 | % | 0.26 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.01 | 1/27/2026 10:58:46 AM EST | |||
| 80.00 | 23.40 | 26.20 | 24.80 | % | 0.31 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 1/27/2026 10:58:46 AM EST |