Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $43.31 as of 3/7/2025 3:50:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.20 | 24.70 | 21.25 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:49 PM EST |
| 25.00 | 18.90 | 22.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 27.50 | 16.30 | 19.70 | 15.60 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 30.00 | 13.40 | 15.90 | 13.90 | 0.00 | 0.00% | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 32.50 | 10.90 | 14.50 | 18.70 | 0.00 | 0.00% | 0 | 11 | 1.17 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 3/7/2025 3:59:49 PM EST |
| 35.00 | 9.40 | 10.90 | 10.50 | 0.00 | 0.00% | 0 | 37 | 1.03 | 0.98 | 0.01 | -0.02 | 2/26/2025 | 3/7/2025 3:59:49 PM EST |
| 37.50 | 7.90 | 8.40 | 6.50 | -0.02 | -0.31% | 1 | 54 | 0.88 | 0.94 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 38.00 | 7.40 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.93 | 0.02 | -0.04 | 2/28/2025 | 3/7/2025 3:59:49 PM EST |
| 39.00 | 6.60 | 7.20 | % | 0 | 0 | 1.23 | 0.90 | 0.03 | -0.05 | 3/7/2025 3:59:49 PM EST | |||
| 40.00 | 5.50 | 6.10 | 5.95 | +1.77 | +42.35% | 5 | 268 | 0.32 | 0.87 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 41.00 | 4.90 | 5.40 | % | 0 | 0 | 0.57 | 0.83 | 0.05 | -0.06 | 3/7/2025 3:59:49 PM EST | |||
| 42.00 | 4.10 | 4.50 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.78 | 0.06 | -0.07 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 42.50 | 2.50 | 4.10 | 4.00 | +2.00 | +100.00% | 1 | 133 | 0.63 | 0.75 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 43.00 | 3.00 | 3.70 | 3.70 | +1.50 | +68.19% | 34 | 56 | 0.47 | 0.72 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 44.00 | 2.00 | 3.10 | 2.91 | +1.11 | +61.67% | 20 | 36 | 0.42 | 0.65 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 44.50 | 2.40 | 2.80 | 2.50 | +0.80 | +47.06% | 3 | 101 | 0.55 | 0.62 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 45.00 | 2.25 | 2.50 | 2.50 | +1.06 | +73.62% | 61 | 404 | 0.56 | 0.58 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 45.50 | 2.00 | 2.30 | 2.15 | +0.50 | +30.31% | 2 | 6 | 0.56 | 0.54 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 46.00 | 1.80 | 2.05 | 1.94 | +0.89 | +84.77% | 172 | 52 | 0.56 | 0.50 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 47.00 | 1.45 | 1.60 | 1.55 | +0.34 | +28.10% | 21 | 44 | 0.58 | 0.43 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 47.50 | 0.35 | 1.45 | 1.40 | +0.70 | +100.00% | 22 | 209 | 0.42 | 0.39 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 48.00 | 1.15 | 1.30 | 1.26 | +0.66 | +110.00% | 6 | 82 | 0.60 | 0.36 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 49.00 | 0.10 | 1.00 | 0.95 | +0.45 | +90.00% | 21 | 40 | 0.60 | 0.30 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 50.00 | 0.65 | 0.80 | 0.65 | +0.25 | +62.50% | 49 | 1,128 | 0.60 | 0.25 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 51.00 | 0.50 | 0.60 | 0.55 | +0.09 | +19.57% | 21 | 60 | 0.60 | 0.20 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 52.00 | 0.40 | 0.50 | 0.45 | +0.10 | +28.58% | 1 | 93 | 0.63 | 0.16 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 52.50 | 0.35 | 0.45 | 0.35 | +0.10 | +40.00% | 2 | 322 | 0.63 | 0.14 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 53.00 | 0.25 | 0.40 | 0.32 | +0.12 | +60.00% | 19 | 70 | 0.62 | 0.13 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 54.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.10 | 0.03 | -0.04 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 55.00 | 0.20 | 0.25 | 0.22 | +0.04 | +22.23% | 4 | 1,854 | 0.66 | 0.08 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 56.00 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 34 | 0.69 | 0.06 | 0.02 | -0.03 | 3/5/2025 | 3/7/2025 3:59:49 PM EST |
| 57.00 | 0.05 | 1.15 | % | 0 | 0 | 0.89 | 0.04 | 0.02 | -0.02 | 3/7/2025 3:59:49 PM EST | |||
| 57.50 | 0.05 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 113 | 0.81 | 0.04 | 0.01 | -0.02 | 3/3/2025 | 3/7/2025 3:59:49 PM EST |
| 58.00 | 0.05 | 2.25 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.03 | 0.01 | -0.01 | 2/24/2025 | 3/7/2025 3:59:49 PM EST |
| 59.00 | 0.05 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.02 | 0.01 | -0.01 | 2/27/2025 | 3/7/2025 3:59:49 PM EST |
| 60.00 | 0.10 | 0.55 | 0.15 | +0.05 | +50.00% | 2 | 1,321 | 0.93 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 61.00 | 0.05 | 0.80 | % | 0 | 0 | 0.99 | 0.01 | 0.01 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 62.00 | 0.05 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.01 | 0.00 | -0.01 | 2/24/2025 | 3/7/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.20 | 0.15 | +0.05 | +50.00% | 81 | 654 | 1.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.44 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.35 | 0.10 | +0.03 | +42.86% | 1 | 55 | 1.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/7/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 23 | 1.70 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 32.50 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 144 | 1.10 | 0.00 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | -0.08 | -44.45% | 16 | 303 | 0.77 | -0.02 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 37.50 | 0.05 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 89 | 0.70 | -0.06 | 0.02 | -0.04 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 38.00 | 0.15 | 0.25 | 0.44 | -0.11 | -20.00% | 1 | 36 | 0.67 | -0.07 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 39.00 | 0.15 | 0.30 | 0.65 | +0.14 | +27.46% | 5 | 28 | 0.62 | -0.10 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 40.00 | 0.25 | 0.40 | 0.38 | -0.45 | -54.22% | 39 | 653 | 0.60 | -0.13 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 41.00 | 0.40 | 0.60 | 0.50 | -0.77 | -60.63% | 2 | 18 | 0.61 | -0.17 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 42.00 | 0.60 | 0.80 | 1.33 | -0.57 | -30.00% | 1 | 24 | 0.60 | -0.22 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 42.50 | 0.75 | 0.95 | 0.90 | -1.10 | -55.00% | 25 | 1,338 | 0.60 | -0.25 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 43.00 | 0.90 | 1.05 | 2.00 | 0.00 | 0.00% | 0 | 14 | 0.59 | -0.28 | 0.06 | -0.07 | 3/5/2025 | 3/7/2025 3:59:49 PM EST |
| 44.00 | 1.25 | 1.45 | 1.45 | -1.65 | -53.23% | 17 | 13 | 0.60 | -0.35 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 44.50 | 1.45 | 1.65 | 1.85 | -1.13 | -37.92% | 2 | 4 | 0.60 | -0.38 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 45.00 | 1.70 | 1.90 | 1.80 | -1.80 | -50.00% | 5 | 557 | 0.61 | -0.42 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 45.50 | 1.95 | 2.25 | 3.00 | 0.00 | 0.00% | 0 | 18 | 0.62 | -0.46 | 0.08 | -0.08 | 2/26/2025 | 3/7/2025 3:59:49 PM EST |
| 46.00 | 2.20 | 2.40 | 3.45 | -0.90 | -20.69% | 1 | 11 | 0.60 | -0.50 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 47.00 | 2.85 | 3.10 | 3.17 | -0.58 | -15.47% | 1 | 4 | 0.63 | -0.57 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 47.50 | 2.95 | 3.40 | 6.86 | 0.00 | 0.00% | 0 | 69 | 0.60 | -0.61 | 0.07 | -0.08 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 48.00 | 3.50 | 5.50 | 5.65 | +0.14 | +2.55% | 1 | 10 | 0.91 | -0.64 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 49.00 | 4.20 | 4.50 | 6.23 | % | 3 | 0 | 0.64 | -0.70 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:49 PM EST | |
| 50.00 | 4.90 | 5.30 | 7.44 | +0.94 | +14.47% | 1 | 292 | 0.62 | -0.75 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 51.00 | 5.80 | 7.40 | 6.30 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.80 | 0.05 | -0.06 | 2/27/2025 | 3/7/2025 3:59:49 PM EST |
| 52.00 | 6.70 | 7.10 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.84 | 0.04 | -0.05 | 2/25/2025 | 3/7/2025 3:59:49 PM EST |
| 52.50 | 6.50 | 7.50 | 10.35 | 0.00 | 0.00% | 0 | 85 | 0.75 | -0.86 | 0.04 | -0.05 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 53.00 | 7.50 | 8.10 | 9.45 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.87 | 0.04 | -0.04 | 3/5/2025 | 3/7/2025 3:59:49 PM EST |
| 54.00 | 8.40 | 9.00 | % | 0 | 0 | 0.85 | -0.90 | 0.03 | -0.04 | 3/7/2025 3:59:49 PM EST | |||
| 55.00 | 9.50 | 9.90 | 11.34 | 0.00 | 0.00% | 0 | 80 | 0.86 | -0.92 | 0.03 | -0.03 | 3/3/2025 | 3/7/2025 3:59:49 PM EST |
| 56.00 | 10.20 | 11.00 | % | 0 | 0 | 0.96 | -0.94 | 0.02 | -0.03 | 3/7/2025 3:59:49 PM EST | |||
| 57.00 | 11.10 | 11.90 | % | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.02 | 3/7/2025 3:59:49 PM EST | |||
| 57.50 | 11.80 | 14.40 | 10.91 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.96 | 0.01 | -0.02 | 2/24/2025 | 3/7/2025 3:59:49 PM EST |
| 58.00 | 12.30 | 14.80 | 12.60 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.97 | 0.01 | -0.01 | 2/24/2025 | 3/7/2025 3:59:49 PM EST |
| 59.00 | 13.20 | 13.90 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 60.00 | 14.30 | 17.00 | 10.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.98 | 0.01 | -0.01 | 2/14/2025 | 3/7/2025 3:59:49 PM EST |
| 61.00 | 15.10 | 17.80 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 62.00 | 16.20 | 16.80 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 65.00 | 18.10 | 20.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 70.00 | 24.20 | 27.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 75.00 | 27.90 | 31.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST |