Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $41.85 as of 1/22/2025 8:37:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.60 | 12.20 | % | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 31.00 | 10.60 | 11.20 | % | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 32.00 | 9.70 | 10.30 | % | 0 | 0 | 0.70 | 0.91 | 0.02 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 33.00 | 8.80 | 9.40 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.88 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 34.00 | 7.90 | 8.50 | % | 0 | 0 | 0.53 | 0.85 | 0.02 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 7.10 | 9.50 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.82 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 36.00 | 6.30 | 6.70 | % | 0 | 0 | 0.53 | 0.79 | 0.03 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 37.00 | 5.60 | 6.10 | 4.81 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.76 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 38.00 | 4.90 | 5.30 | % | 0 | 0 | 0.55 | 0.72 | 0.04 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 39.00 | 4.20 | 4.60 | 4.81 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.68 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 3.60 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 61 | 0.54 | 0.63 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 41.00 | 3.10 | 3.60 | 2.99 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.58 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 42.00 | 2.70 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 31 | 0.56 | 0.52 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 43.00 | 2.25 | 2.70 | 2.25 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.47 | 0.06 | -0.04 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 44.00 | 1.90 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.41 | 0.06 | -0.04 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 1.60 | 1.85 | 1.61 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.37 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 46.00 | 1.30 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.32 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 1.35 | 1.16 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.29 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 48.00 | 0.55 | 2.05 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.25 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 49.00 | 0.55 | 1.90 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.22 | 0.04 | -0.03 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 0.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.20 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 51.00 | 0.45 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.18 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 52.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.17 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 0.20 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.03 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 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 | 1.50 | % | 0 | 0 | 1.46 | -0.05 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | -0.07 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.45 | % | 0 | 0 | 0.92 | -0.09 | 0.02 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.12 | 0.02 | -0.03 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 34.00 | 0.40 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.15 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.85 | 1.18 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.18 | 0.03 | -0.04 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 36.00 | 0.75 | 1.00 | 0.84 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.21 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 37.00 | 0.95 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.24 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 38.00 | 1.25 | 1.60 | 3.42 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.28 | 0.04 | -0.04 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 39.00 | 1.60 | 2.00 | % | 0 | 0 | 0.58 | -0.32 | 0.05 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 40.00 | 1.95 | 2.40 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.37 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 41.00 | 2.40 | 2.85 | 5.27 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.42 | 0.05 | -0.04 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 42.00 | 2.95 | 3.30 | 6.38 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.48 | 0.06 | -0.04 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 43.00 | 3.50 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.53 | 0.06 | -0.04 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 44.00 | 4.10 | 4.50 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.59 | 0.06 | -0.04 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 4.80 | 5.20 | % | 0 | 0 | 0.56 | -0.63 | 0.05 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 46.00 | 5.60 | 5.90 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.68 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 47.00 | 6.30 | 6.70 | 6.23 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.71 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 48.00 | 7.10 | 7.60 | 7.95 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.75 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 49.00 | 7.90 | 8.90 | % | 0 | 0 | 0.64 | -0.78 | 0.04 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 7.30 | 9.30 | % | 0 | 0 | 0.58 | -0.80 | 0.04 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 51.00 | 9.80 | 10.10 | 12.73 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.82 | 0.03 | -0.03 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 52.00 | 10.60 | 11.40 | % | 0 | 0 | 0.66 | -0.83 | 0.03 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 13.50 | 13.90 | % | 0 | 0 | 0.72 | -0.88 | 0.02 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 18.30 | 18.80 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST |