Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $40.49 as of 2/4/2025 9:03:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.40 | 12.50 | % | 0 | 0 | 1.23 | 0.92 | 0.02 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 32.00 | 8.60 | 9.40 | % | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 33.00 | 7.30 | 9.30 | % | 0 | 0 | 0.67 | 0.85 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 34.00 | 7.10 | 7.70 | % | 0 | 0 | 0.62 | 0.82 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 35.00 | 6.30 | 6.90 | % | 0 | 0 | 0.61 | 0.79 | 0.03 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 36.00 | 4.40 | 6.20 | % | 0 | 0 | 0.45 | 0.75 | 0.04 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 37.00 | 5.00 | 6.10 | % | 0 | 0 | 0.73 | 0.71 | 0.04 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 38.00 | 4.40 | 4.80 | % | 0 | 0 | 0.62 | 0.67 | 0.04 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 39.00 | 3.80 | 4.20 | 3.85 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.62 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 40.00 | 3.30 | 3.70 | 3.47 | % | 2 | 0 | 0.61 | 0.57 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST | |
| 41.00 | 2.80 | 3.20 | 3.14 | -0.94 | -23.04% | 2 | 1 | 0.61 | 0.52 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 42.00 | 2.10 | 2.85 | % | 0 | 0 | 0.58 | 0.47 | 0.05 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 43.00 | 2.10 | 2.45 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.43 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 44.00 | 1.75 | 2.15 | 3.02 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.38 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 45.00 | 1.45 | 1.85 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.34 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 46.00 | 1.20 | 1.50 | 2.27 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.30 | 0.04 | -0.04 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 47.00 | 1.05 | 1.45 | % | 0 | 0 | 0.63 | 0.26 | 0.04 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 48.00 | 0.85 | 1.95 | % | 0 | 0 | 0.74 | 0.22 | 0.04 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 49.00 | 0.70 | 1.20 | 0.90 | % | 1 | 0 | 0.73 | 0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST | |
| 50.00 | 0.60 | 0.95 | % | 0 | 0 | 0.63 | 0.17 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 51.00 | 0.00 | 0.85 | % | 0 | 0 | 0.55 | 0.14 | 0.03 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 52.00 | 0.00 | 0.80 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.12 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 0.75 | 0.07 | 0.02 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 1.38 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:46 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 | 0.40 | % | 0 | 0 | 0.61 | -0.08 | 0.02 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 32.00 | 0.00 | 0.65 | % | 0 | 0 | 0.59 | -0.12 | 0.02 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 33.00 | 0.45 | 0.85 | % | 0 | 0 | 0.66 | -0.15 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 34.00 | 0.65 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.18 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 35.00 | 0.85 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.21 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 36.00 | 1.10 | 1.55 | % | 0 | 0 | 0.65 | -0.25 | 0.04 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 37.00 | 1.45 | 2.45 | % | 0 | 0 | 0.70 | -0.29 | 0.04 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 38.00 | 1.80 | 2.15 | 2.00 | % | 8 | 0 | 0.62 | -0.33 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST | |
| 39.00 | 2.00 | 2.65 | 2.40 | % | 5 | 0 | 0.61 | -0.38 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST | |
| 40.00 | 2.65 | 3.10 | 3.12 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.43 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 41.00 | 3.20 | 3.60 | 3.32 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.48 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 42.00 | 3.80 | 4.20 | 4.29 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.53 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 43.00 | 4.40 | 4.90 | 3.44 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.57 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 44.00 | 5.10 | 5.60 | % | 0 | 0 | 0.63 | -0.62 | 0.05 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 45.00 | 5.80 | 6.40 | % | 0 | 0 | 0.64 | -0.66 | 0.05 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 46.00 | 6.50 | 7.00 | % | 0 | 0 | 0.62 | -0.70 | 0.04 | -0.04 | 2/4/2025 3:59:46 PM EST | |||
| 47.00 | 7.30 | 8.00 | % | 0 | 0 | 0.64 | -0.74 | 0.04 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 48.00 | 7.50 | 8.70 | % | 0 | 0 | 0.52 | -0.78 | 0.04 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 49.00 | 9.00 | 9.60 | % | 0 | 0 | 0.60 | -0.81 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 50.00 | 9.80 | 10.40 | % | 0 | 0 | 0.62 | -0.83 | 0.03 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 51.00 | 10.60 | 11.50 | % | 0 | 0 | 0.64 | -0.86 | 0.03 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 52.00 | 11.60 | 12.40 | % | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 55.00 | 12.70 | 15.20 | % | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 60.00 | 19.30 | 20.00 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST |