Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $60.37 as of 3/3/2026 7:39:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.20 | 27.70 | 25.95 | % | 0.80 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 PM EST | |||
| 35.00 | 21.30 | 25.20 | 23.25 | 19.50 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/3/2026 3:59:58 PM EST |
| 37.50 | 19.60 | 22.50 | 21.05 | 22.70 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 40.00 | 17.00 | 20.00 | 18.50 | 18.30 | 0.00 | 0.00% | 0.46 | 0 | 69 | 1.85 | 0.99 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 42.00 | 14.90 | 18.30 | 16.60 | % | 0.40 | 0 | 0 | 1.78 | 0.98 | 0.01 | -0.01 | 3/3/2026 3:59:58 PM EST | |||
| 42.50 | 14.00 | 17.90 | 15.95 | 7.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.77 | 0.98 | 0.01 | -0.01 | 2/9/2026 | 3/3/2026 3:59:58 PM EST |
| 43.00 | 13.40 | 17.30 | 15.35 | % | 0.36 | 0 | 0 | 1.69 | 0.97 | 0.01 | -0.01 | 3/3/2026 3:59:58 PM EST | |||
| 44.00 | 13.30 | 16.20 | 14.75 | % | 0.34 | 0 | 0 | 1.57 | 0.96 | 0.01 | -0.02 | 3/3/2026 3:59:58 PM EST | |||
| 45.00 | 12.60 | 15.00 | 13.80 | 13.68 | +1.63 | +13.53% | 0.31 | 22 | 16 | 1.43 | 0.94 | 0.01 | -0.03 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 46.00 | 11.40 | 13.90 | 12.65 | % | 0.28 | 0 | 0 | 1.31 | 0.94 | 0.01 | -0.03 | 3/3/2026 3:59:58 PM EST | |||
| 47.00 | 9.50 | 13.60 | 11.55 | % | 0.25 | 0 | 0 | 1.45 | 0.92 | 0.02 | -0.04 | 3/3/2026 3:59:58 PM EST | |||
| 47.50 | 9.30 | 13.20 | 11.25 | 7.25 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.43 | 0.90 | 0.02 | -0.04 | 2/19/2026 | 3/3/2026 3:59:58 PM EST |
| 48.00 | 9.60 | 12.10 | 10.85 | % | 0.23 | 0 | 0 | 1.22 | 0.90 | 0.02 | -0.04 | 3/3/2026 3:59:58 PM EST | |||
| 48.50 | 9.10 | 11.80 | 10.45 | % | 0.22 | 0 | 0 | 1.24 | 0.87 | 0.02 | -0.05 | 3/3/2026 3:59:58 PM EST | |||
| 49.00 | 8.80 | 11.20 | 10.00 | 8.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.17 | 0.86 | 0.02 | -0.06 | 2/25/2026 | 3/3/2026 3:59:58 PM EST |
| 49.50 | 8.30 | 10.80 | 9.55 | % | 0.19 | 0 | 0 | 1.15 | 0.86 | 0.02 | -0.06 | 3/3/2026 3:59:58 PM EST | |||
| 50.00 | 7.70 | 9.10 | 8.40 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 165 | 0.76 | 0.84 | 0.03 | -0.06 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 51.00 | 7.00 | 9.50 | 8.25 | % | 0.16 | 0 | 0 | 1.08 | 0.81 | 0.03 | -0.07 | 3/3/2026 3:59:58 PM EST | |||
| 52.00 | 6.10 | 8.80 | 7.45 | % | 0.14 | 0 | 0 | 1.07 | 0.78 | 0.03 | -0.08 | 3/3/2026 3:59:58 PM EST | |||
| 52.50 | 6.60 | 7.20 | 6.90 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.73 | 0.76 | 0.03 | -0.08 | 2/27/2026 | 3/3/2026 3:59:58 PM EST |
| 53.00 | 5.40 | 7.90 | 6.65 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | 0.74 | 0.03 | -0.08 | 2/24/2026 | 3/3/2026 3:59:58 PM EST |
| 54.00 | 4.40 | 7.40 | 5.90 | 6.14 | +3.09 | +101.32% | 0.11 | 3 | 6 | 0.70 | 0.70 | 0.04 | -0.09 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 55.00 | 4.50 | 5.40 | 4.95 | 5.43 | -1.16 | -17.61% | 0.09 | 4 | 281 | 0.67 | 0.66 | 0.04 | -0.09 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 56.00 | 3.00 | 6.10 | 4.55 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.70 | 0.62 | 0.04 | -0.10 | 2/27/2026 | 3/3/2026 3:59:58 PM EST |
| 57.00 | 3.80 | 4.40 | 4.10 | 4.23 | -1.39 | -24.74% | 0.07 | 1 | 17 | 0.73 | 0.57 | 0.04 | -0.10 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 57.50 | 3.60 | 4.80 | 4.20 | 4.34 | -0.76 | -14.91% | 0.07 | 12 | 786 | 0.80 | 0.55 | 0.05 | -0.10 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 58.00 | 3.40 | 3.90 | 3.65 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.74 | 0.53 | 0.05 | -0.10 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 59.00 | 1.50 | 3.50 | 2.50 | 3.40 | -1.20 | -26.09% | 0.04 | 5 | 66 | 0.60 | 0.48 | 0.05 | -0.10 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 60.00 | 2.35 | 2.90 | 2.63 | 2.90 | -1.20 | -29.27% | 0.04 | 111 | 583 | 0.70 | 0.43 | 0.05 | -0.10 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 61.00 | 1.55 | 4.40 | 2.98 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.84 | 0.39 | 0.05 | -0.09 | 2/27/2026 | 3/3/2026 3:59:58 PM EST |
| 62.00 | 1.50 | 2.30 | 1.90 | 3.23 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.69 | 0.35 | 0.04 | -0.09 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 62.50 | 0.50 | 2.05 | 1.28 | 1.88 | -0.52 | -21.67% | 0.02 | 3 | 208 | 0.57 | 0.33 | 0.04 | -0.09 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 63.00 | 1.20 | 2.05 | 1.63 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.69 | 0.31 | 0.04 | -0.09 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 64.00 | 1.20 | 1.75 | 1.48 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.71 | 0.27 | 0.04 | -0.08 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 65.00 | 0.75 | 1.55 | 1.15 | 1.48 | -0.57 | -27.81% | 0.02 | 21 | 729 | 0.69 | 0.24 | 0.04 | -0.08 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 69.00 | 0.55 | 0.95 | 0.75 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.16 | 0.03 | -0.07 | 2/27/2026 | 3/3/2026 3:59:58 PM EST |
| 70.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.44 | -42.31% | 0.01 | 9 | 1,264 | 0.76 | 0.15 | 0.02 | -0.07 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.10 | 0.02 | -0.05 | 2/27/2026 | 3/3/2026 3:59:58 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.08 | 0.02 | -0.04 | 2/27/2026 | 3/3/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.06 | 0.08 | 0.02 | -0.04 | 3/3/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.95 | 0.07 | 0.02 | -0.04 | 3/3/2026 3:59:58 PM EST | |||
| 75.00 | 0.05 | 1.00 | 0.53 | 0.55 | +0.20 | +57.15% | 0.01 | 1 | 196 | 0.82 | 0.07 | 0.01 | -0.04 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.30 | +0.09 | +42.86% | 0.00 | 3 | 173 | 1.05 | 0.04 | 0.01 | -0.03 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.01 | 0.00 | -0.01 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.01 | 0.00 | -0.01 | 3/2/2026 | 3/3/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/3/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.38 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/3/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.70 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 1.26 | -0.01 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 1.20 | 0.60 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | -0.02 | 0.01 | -0.01 | 2/23/2026 | 3/3/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.54 | -0.02 | 0.01 | -0.01 | 2/24/2026 | 3/3/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.57 | -0.03 | 0.01 | -0.01 | 3/3/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.54 | -0.04 | 0.01 | -0.02 | 3/3/2026 3:59:58 PM EST | |||
| 45.00 | 0.20 | 0.45 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.82 | -0.06 | 0.01 | -0.03 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.54 | -0.06 | 0.01 | -0.03 | 3/3/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.11 | -0.08 | 0.02 | -0.04 | 3/3/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.89 | -0.10 | 0.02 | -0.04 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.20 | -0.10 | 0.02 | -0.04 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 48.50 | 0.15 | 0.90 | 0.53 | 0.65 | +0.18 | +38.30% | 0.01 | 2 | 4 | 0.70 | -0.13 | 0.02 | -0.05 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 49.00 | 0.30 | 0.95 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | -0.14 | 0.02 | -0.06 | 2/25/2026 | 3/3/2026 3:59:58 PM EST |
| 49.50 | 0.00 | 1.25 | 0.63 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.14 | 0.02 | -0.06 | 2/25/2026 | 3/3/2026 3:59:58 PM EST |
| 50.00 | 0.40 | 1.25 | 0.83 | 0.75 | -0.05 | -6.25% | 0.02 | 1 | 406 | 0.73 | -0.16 | 0.03 | -0.06 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 51.00 | 0.45 | 1.35 | 0.90 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.69 | -0.19 | 0.03 | -0.07 | 2/26/2026 | 3/3/2026 3:59:58 PM EST |
| 52.00 | 0.55 | 1.80 | 1.18 | 1.33 | +0.57 | +75.00% | 0.02 | 1 | 22 | 0.70 | -0.22 | 0.03 | -0.08 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 52.50 | 0.55 | 1.55 | 1.05 | 1.52 | +0.57 | +60.00% | 0.02 | 1 | 1,089 | 0.63 | -0.24 | 0.03 | -0.08 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 53.00 | 0.90 | 1.75 | 1.33 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.67 | -0.26 | 0.03 | -0.08 | 2/27/2026 | 3/3/2026 3:59:58 PM EST |
| 54.00 | 1.10 | 2.00 | 1.55 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.65 | -0.30 | 0.04 | -0.09 | 2/27/2026 | 3/3/2026 3:59:58 PM EST |
| 55.00 | 1.35 | 2.40 | 1.88 | 2.47 | +1.02 | +70.35% | 0.03 | 6 | 230 | 0.64 | -0.34 | 0.04 | -0.09 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 56.00 | 1.45 | 2.80 | 2.13 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.61 | -0.38 | 0.04 | -0.10 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 57.00 | 2.65 | 4.70 | 3.68 | 2.61 | +0.12 | +4.82% | 0.06 | 21 | 9 | 0.84 | -0.43 | 0.04 | -0.10 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 57.50 | 2.90 | 3.50 | 3.20 | 3.60 | +1.45 | +67.45% | 0.06 | 4 | 156 | 0.69 | -0.45 | 0.05 | -0.10 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 58.00 | 3.10 | 3.80 | 3.45 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.69 | -0.47 | 0.05 | -0.10 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 59.00 | 3.30 | 4.30 | 3.80 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | -0.52 | 0.05 | -0.10 | 2/27/2026 | 3/3/2026 3:59:58 PM EST |
| 60.00 | 3.40 | 4.90 | 4.15 | 4.70 | +1.20 | +34.29% | 0.07 | 1 | 37 | 0.60 | -0.57 | 0.05 | -0.10 | 3/3/2026 | 3/3/2026 3:59:58 PM EST |
| 61.00 | 3.40 | 5.50 | 4.45 | % | 0.07 | 0 | 0 | 0.52 | -0.61 | 0.05 | -0.09 | 3/3/2026 3:59:58 PM EST | |||
| 62.00 | 4.40 | 7.70 | 6.05 | % | 0.10 | 0 | 0 | 0.70 | -0.65 | 0.04 | -0.09 | 3/3/2026 3:59:58 PM EST | |||
| 62.50 | 4.60 | 7.20 | 5.90 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.58 | -0.67 | 0.04 | -0.09 | 2/17/2026 | 3/3/2026 3:59:58 PM EST |
| 63.00 | 5.00 | 7.20 | 6.10 | 5.81 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.54 | -0.69 | 0.04 | -0.09 | 2/27/2026 | 3/3/2026 3:59:58 PM EST |
| 64.00 | 5.60 | 8.40 | 7.00 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.96 | -0.73 | 0.04 | -0.08 | 2/24/2026 | 3/3/2026 3:59:58 PM EST |
| 65.00 | 6.80 | 9.90 | 8.35 | 11.46 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.65 | -0.76 | 0.04 | -0.08 | 2/20/2026 | 3/3/2026 3:59:58 PM EST |
| 69.00 | 10.10 | 12.60 | 11.35 | % | 0.16 | 0 | 0 | 1.05 | -0.84 | 0.03 | -0.07 | 3/3/2026 3:59:58 PM EST | |||
| 70.00 | 11.00 | 13.60 | 12.30 | 10.31 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.09 | -0.85 | 0.02 | -0.07 | 2/26/2026 | 3/3/2026 3:59:58 PM EST |
| 71.00 | 12.00 | 14.50 | 13.25 | % | 0.19 | 0 | 0 | 1.11 | -0.90 | 0.02 | -0.05 | 3/3/2026 3:59:58 PM EST | |||
| 72.00 | 12.10 | 15.60 | 13.85 | % | 0.19 | 0 | 0 | 1.18 | -0.92 | 0.02 | -0.04 | 3/3/2026 3:59:58 PM EST | |||
| 73.00 | 13.10 | 17.20 | 15.15 | % | 0.21 | 0 | 0 | 1.38 | -0.92 | 0.02 | -0.04 | 3/3/2026 3:59:58 PM EST | |||
| 74.00 | 14.70 | 17.30 | 16.00 | % | 0.22 | 0 | 0 | 1.19 | -0.93 | 0.02 | -0.04 | 3/3/2026 3:59:58 PM EST | |||
| 75.00 | 15.40 | 18.10 | 16.75 | % | 0.22 | 0 | 0 | 1.17 | -0.93 | 0.01 | -0.04 | 3/3/2026 3:59:58 PM EST | |||
| 80.00 | 20.20 | 23.10 | 21.65 | % | 0.27 | 0 | 0 | 1.35 | -0.96 | 0.01 | -0.03 | 3/3/2026 3:59:58 PM EST | |||
| 85.00 | 25.00 | 28.00 | 26.50 | % | 0.31 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 3/3/2026 3:59:58 PM EST | |||
| 90.00 | 30.00 | 33.20 | 31.60 | % | 0.35 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.01 | 3/3/2026 3:59:58 PM EST |