Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $56.40 as of 1/9/2026 2:43:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.80 | 21.30 | 19.55 | % | 0.56 | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 40.00 | 13.20 | 16.60 | 14.90 | % | 0.37 | 0 | 0 | 1.01 | 0.92 | 0.01 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 44.00 | 10.30 | 13.20 | 11.75 | % | 0.27 | 0 | 0 | 0.90 | 0.85 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 45.00 | 9.60 | 12.40 | 11.00 | % | 0.24 | 0 | 0 | 0.88 | 0.83 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 46.00 | 8.70 | 11.60 | 10.15 | % | 0.22 | 0 | 0 | 0.85 | 0.80 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 47.00 | 8.10 | 10.90 | 9.50 | % | 0.20 | 0 | 0 | 0.57 | 0.78 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 48.00 | 7.50 | 10.20 | 8.85 | % | 0.18 | 0 | 0 | 0.60 | 0.75 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 49.00 | 6.80 | 9.50 | 8.15 | % | 0.17 | 0 | 0 | 0.60 | 0.73 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 50.00 | 5.70 | 8.90 | 7.30 | % | 0.15 | 0 | 0 | 0.57 | 0.70 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 51.00 | 5.70 | 8.30 | 7.00 | % | 0.14 | 0 | 0 | 0.62 | 0.67 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 52.00 | 5.30 | 7.80 | 6.55 | 6.49 | % | 0.13 | 1 | 0 | 0.64 | 0.64 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 53.00 | 4.70 | 7.30 | 6.00 | % | 0.11 | 0 | 0 | 0.64 | 0.61 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 54.00 | 4.00 | 6.80 | 5.40 | % | 0.10 | 0 | 0 | 0.62 | 0.58 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 55.00 | 2.35 | 6.40 | 4.38 | 5.32 | % | 0.08 | 2 | 0 | 0.55 | 0.55 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 56.00 | 3.20 | 5.40 | 4.30 | 4.67 | % | 0.08 | 1 | 0 | 0.60 | 0.52 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 57.00 | 2.75 | 5.60 | 4.18 | % | 0.07 | 0 | 0 | 0.63 | 0.49 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 58.00 | 1.30 | 5.30 | 3.30 | % | 0.06 | 0 | 0 | 0.56 | 0.46 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 59.00 | 2.65 | 4.90 | 3.78 | % | 0.06 | 0 | 0 | 0.67 | 0.43 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 60.00 | 2.05 | 4.70 | 3.38 | 3.44 | -0.56 | -14.00% | 0.06 | 1 | 2 | 0.66 | 0.41 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 61.00 | 1.50 | 4.50 | 3.00 | % | 0.05 | 0 | 0 | 0.65 | 0.38 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 62.00 | 1.25 | 4.30 | 2.78 | % | 0.04 | 0 | 0 | 0.65 | 0.36 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 63.00 | 0.65 | 4.10 | 2.38 | % | 0.04 | 0 | 0 | 0.62 | 0.34 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 64.00 | 0.70 | 3.70 | 2.20 | % | 0.03 | 0 | 0 | 0.63 | 0.32 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 65.00 | 1.10 | 3.10 | 2.10 | 1.75 | -0.54 | -23.59% | 0.03 | 2 | 2 | 0.66 | 0.30 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 66.00 | 0.45 | 3.70 | 2.08 | % | 0.03 | 0 | 0 | 0.66 | 0.29 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 67.00 | 0.25 | 3.60 | 1.93 | % | 0.03 | 0 | 0 | 0.65 | 0.27 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 68.00 | 0.45 | 3.00 | 1.73 | % | 0.03 | 0 | 0 | 0.67 | 0.26 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 69.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.91 | 0.22 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 70.00 | 0.25 | 3.10 | 1.68 | % | 0.02 | 0 | 0 | 0.69 | 0.22 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 75.00 | 0.55 | 2.10 | 1.33 | % | 0.02 | 0 | 0 | 0.77 | 0.17 | 0.02 | -0.04 | 1/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.39 | -0.03 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.14 | -0.08 | 0.01 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 44.00 | 0.50 | 2.85 | 1.68 | % | 0.04 | 0 | 0 | 0.75 | -0.15 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 45.00 | 0.60 | 3.00 | 1.80 | % | 0.04 | 0 | 0 | 0.73 | -0.17 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 46.00 | 0.70 | 2.15 | 1.43 | % | 0.03 | 0 | 0 | 0.62 | -0.20 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 47.00 | 1.30 | 2.65 | 1.98 | 1.53 | % | 0.04 | 1 | 0 | 0.67 | -0.22 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 48.00 | 0.10 | 3.60 | 1.85 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.25 | 0.02 | -0.06 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 49.00 | 0.95 | 4.30 | 2.63 | % | 0.05 | 0 | 0 | 0.66 | -0.27 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 50.00 | 2.25 | 4.10 | 3.18 | 2.50 | % | 0.06 | 1 | 0 | 0.70 | -0.30 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 51.00 | 1.00 | 4.50 | 2.75 | % | 0.05 | 0 | 0 | 0.57 | -0.33 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 52.00 | 3.00 | 3.70 | 3.35 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.36 | 0.03 | -0.06 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 53.00 | 1.90 | 5.80 | 3.85 | % | 0.07 | 0 | 0 | 0.61 | -0.39 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 54.00 | 2.80 | 6.40 | 4.60 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.64 | -0.42 | 0.03 | -0.06 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 55.00 | 4.50 | 6.20 | 5.35 | % | 0.10 | 0 | 0 | 0.67 | -0.45 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 56.00 | 3.60 | 7.30 | 5.45 | % | 0.10 | 0 | 0 | 0.61 | -0.48 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 57.00 | 4.30 | 7.30 | 5.80 | % | 0.10 | 0 | 0 | 0.58 | -0.51 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 58.00 | 4.90 | 8.90 | 6.90 | % | 0.12 | 0 | 0 | 0.63 | -0.54 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 59.00 | 5.70 | 8.30 | 7.00 | % | 0.12 | 0 | 0 | 0.56 | -0.57 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 60.00 | 6.40 | 9.10 | 7.75 | % | 0.13 | 0 | 0 | 0.56 | -0.59 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 61.00 | 7.20 | 10.00 | 8.60 | % | 0.14 | 0 | 0 | 0.57 | -0.62 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 62.00 | 8.00 | 10.70 | 9.35 | % | 0.15 | 0 | 0 | 0.79 | -0.64 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 63.00 | 8.80 | 12.80 | 10.80 | % | 0.17 | 0 | 0 | 0.97 | -0.66 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 64.00 | 9.70 | 12.40 | 11.05 | % | 0.17 | 0 | 0 | 0.82 | -0.68 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 65.00 | 10.50 | 13.90 | 12.20 | % | 0.19 | 0 | 0 | 0.92 | -0.70 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 66.00 | 11.40 | 14.60 | 13.00 | % | 0.20 | 0 | 0 | 0.91 | -0.71 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 67.00 | 12.30 | 16.20 | 14.25 | % | 0.21 | 0 | 0 | 1.03 | -0.73 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 68.00 | 13.20 | 17.10 | 15.15 | % | 0.22 | 0 | 0 | 1.05 | -0.74 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 69.00 | 14.10 | 18.00 | 16.05 | % | 0.23 | 0 | 0 | 1.06 | -0.78 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 70.00 | 15.00 | 18.90 | 16.95 | % | 0.24 | 0 | 0 | 1.08 | -0.78 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 75.00 | 19.60 | 23.50 | 21.55 | % | 0.29 | 0 | 0 | 1.16 | -0.83 | 0.02 | -0.04 | 1/9/2026 3:59:55 PM EST |