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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 11.90 | 14.40 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 11.40 | 13.80 | 12.01 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 31.00 | 10.40 | 10.90 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.01 | 12/31/2024 | 1/21/2025 3:59:51 PM EST |
| 32.00 | 8.30 | 11.20 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 33.00 | 8.40 | 8.90 | % | 0 | 0 | 0.90 | 0.94 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 34.00 | 7.40 | 8.00 | % | 0 | 0 | 0.81 | 0.90 | 0.02 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 6.50 | 7.10 | % | 0 | 0 | 0.72 | 0.87 | 0.03 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 36.00 | 5.00 | 6.00 | 5.82 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.84 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 37.00 | 4.80 | 6.60 | 5.08 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.78 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 38.00 | 4.00 | 4.30 | % | 0 | 0 | 0.56 | 0.74 | 0.05 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 39.00 | 3.30 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.70 | 0.06 | -0.06 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 2.65 | 2.90 | 2.78 | 0.00 | 0.00% | 0 | 76 | 0.54 | 0.64 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 41.00 | 1.75 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 27 | 0.53 | 0.56 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 42.00 | 1.50 | 1.90 | 1.45 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.48 | 0.09 | -0.05 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 43.00 | 0.35 | 1.50 | 1.52 | 0.00 | 0.00% | 0 | 54 | 0.54 | 0.38 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 44.00 | 0.75 | 1.05 | 1.04 | 0.00 | 0.00% | 0 | 29 | 0.48 | 0.30 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 0.55 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 85 | 0.53 | 0.24 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 46.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 78 | 0.56 | 0.19 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 47.00 | 0.30 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.17 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 48.00 | 0.20 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 103 | 0.54 | 0.15 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 49.00 | 0.15 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 42 | 0.57 | 0.13 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.12 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 51.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 12 | 1.96 | -0.03 | 0.01 | -0.01 | 12/30/2024 | 1/21/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.04 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.06 | 0.02 | -0.02 | 1/2/2025 | 1/21/2025 3:59:51 PM EST |
| 34.00 | 0.05 | 1.10 | 0.34 | 0.00 | 0.00% | 0 | 29 | 0.66 | -0.10 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.94 | -0.13 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.98 | -0.16 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 37.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 62 | 0.54 | -0.22 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 38.00 | 0.45 | 0.70 | 0.56 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.26 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 39.00 | 0.70 | 1.70 | 0.85 | 0.00 | 0.00% | 0 | 41 | 0.68 | -0.30 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 1.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.36 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 41.00 | 0.90 | 1.75 | 1.37 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.44 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 42.00 | 0.90 | 2.35 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.52 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 43.00 | 2.20 | 4.70 | 5.15 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.62 | 0.09 | -0.05 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 44.00 | 3.20 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.70 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 4.00 | 4.40 | 4.42 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.76 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 46.00 | 4.80 | 5.20 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.81 | 0.06 | -0.04 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 47.00 | 5.70 | 7.10 | 6.13 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.83 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 48.00 | 6.60 | 7.60 | % | 0 | 0 | 0.70 | -0.85 | 0.04 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 49.00 | 7.40 | 7.90 | % | 0 | 0 | 0.72 | -0.87 | 0.04 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 8.40 | 9.40 | 7.65 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.88 | 0.03 | -0.04 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 51.00 | 9.40 | 9.90 | 12.57 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.96 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 52.00 | 10.30 | 10.80 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 13.30 | 13.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 18.40 | 18.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |