Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $50.43 as of 2/21/2025 3:15:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.20 | 18.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 31.00 | 16.30 | 17.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 32.00 | 15.20 | 16.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 33.00 | 14.50 | 15.60 | 10.67 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 13.30 | 14.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 12.30 | 13.70 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 36.00 | 11.20 | 12.70 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 37.00 | 10.50 | 11.60 | 13.42 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.99 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 9.60 | 10.80 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.98 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 8.50 | 9.80 | 4.94 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.95 | 0.02 | -0.02 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 7.90 | 8.50 | 15.50 | 0.00 | 0.00% | 0 | 39 | 1.02 | 0.93 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 6.80 | 7.90 | 8.75 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.91 | 0.03 | -0.04 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 4.40 | 6.50 | 9.47 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.87 | 0.04 | -0.05 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 5.30 | 5.70 | 5.60 | -1.61 | -22.33% | 9 | 19 | 0.62 | 0.83 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 4.50 | 4.90 | 4.67 | -2.02 | -30.20% | 6 | 54 | 0.61 | 0.78 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.50 | 4.00 | 4.60 | 5.30 | -1.08 | -16.93% | 3 | 5 | 0.60 | 0.75 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 3.80 | 4.20 | 4.00 | -1.43 | -26.34% | 7 | 126 | 0.61 | 0.72 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.50 | 3.50 | 3.80 | 5.77 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.69 | 0.06 | -0.07 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 46.00 | 3.20 | 3.50 | 4.63 | -0.27 | -5.51% | 5 | 21 | 0.61 | 0.66 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 2.45 | 2.90 | 2.65 | -1.40 | -34.57% | 6 | 15 | 0.58 | 0.59 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 48.00 | 2.10 | 2.55 | 2.25 | -1.55 | -40.79% | 28 | 36 | 0.63 | 0.52 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 49.00 | 1.30 | 1.90 | 1.75 | -1.37 | -43.91% | 38 | 19 | 0.54 | 0.45 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 1.35 | 1.55 | 1.50 | -1.15 | -43.40% | 125 | 91 | 0.61 | 0.39 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 51.00 | 1.05 | 1.30 | 1.38 | -0.92 | -40.00% | 6 | 42 | 0.63 | 0.33 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 52.00 | 0.85 | 1.05 | 1.00 | -0.85 | -45.95% | 32 | 33 | 0.63 | 0.27 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 53.00 | 0.65 | 0.85 | 0.75 | -0.70 | -48.28% | 107 | 38 | 0.64 | 0.23 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.70 | 1.01 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.19 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.40 | 0.55 | 0.50 | -0.35 | -41.18% | 21 | 1,048 | 0.65 | 0.15 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 56.00 | 0.30 | 0.45 | 0.45 | -0.40 | -47.06% | 13 | 170 | 0.66 | 0.13 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.35 | 0.64 | -0.76 | -54.29% | 2 | 7 | 0.67 | 0.10 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 58.00 | 0.15 | 0.30 | 0.28 | -0.22 | -44.00% | 26 | 300 | 0.67 | 0.08 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 59.00 | 0.10 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.07 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 0.20 | 0.19 | -0.16 | -45.72% | 33 | 303 | 0.69 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 61.00 | 0.05 | 0.90 | 0.25 | -0.59 | -70.24% | 1 | 24 | 1.08 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 1.55 | % | 0 | 0 | 1.53 | 0.03 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.85 | % | 0 | 0 | 0.93 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 12 | 1.53 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 1.75 | % | 0 | 0 | 1.32 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.10 | % | 62 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 75.00 | 0.00 | 1.35 | 0.05 | -0.15 | -75.00% | 3 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 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 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 31 | 1.75 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.95 | 0.57 | 0.00 | 0.00% | 0 | 29 | 1.65 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.90 | 0.14 | 0.00 | 0.00% | 0 | 120 | 1.52 | -0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.12 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 14 | 1.42 | -0.01 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.30 | -0.02 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 0.05 | 0.85 | 0.12 | -0.93 | -88.58% | 4 | 5 | 0.97 | -0.05 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.15 | 0.25 | 0.25 | -0.11 | -30.56% | 10 | 78 | 0.69 | -0.07 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 0.15 | 0.30 | 0.19 | -0.16 | -45.72% | 1 | 32 | 0.65 | -0.09 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 0.30 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.13 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 0.45 | 0.60 | 0.58 | +0.33 | +132.00% | 31 | 44 | 0.61 | -0.17 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 0.65 | 0.80 | 0.75 | +0.37 | +97.37% | 40 | 45 | 0.60 | -0.22 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.50 | 0.80 | 0.95 | % | 0 | 0 | 0.60 | -0.25 | 0.06 | -0.07 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.95 | 1.10 | 1.08 | +0.56 | +107.70% | 15 | 17 | 0.61 | -0.28 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.50 | 1.10 | 1.25 | 0.65 | -0.06 | -8.46% | 8 | 5 | 0.60 | -0.31 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 46.00 | 1.30 | 1.40 | 1.35 | +0.57 | +73.08% | 2 | 34 | 0.60 | -0.34 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 1.70 | 1.85 | 1.95 | +0.95 | +95.00% | 1 | 48 | 0.60 | -0.41 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 48.00 | 1.95 | 2.35 | 2.35 | +0.90 | +62.07% | 4 | 1,008 | 0.58 | -0.48 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 49.00 | 2.70 | 2.95 | 2.72 | +0.82 | +43.16% | 20 | 21 | 0.60 | -0.55 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 3.40 | 3.70 | 2.65 | +0.45 | +20.46% | 5 | 111 | 0.62 | -0.61 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 51.00 | 4.10 | 4.30 | 3.20 | +0.20 | +6.67% | 25 | 26 | 0.61 | -0.67 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 52.00 | 4.80 | 5.10 | 4.62 | +1.02 | +28.34% | 4 | 28 | 0.61 | -0.73 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 53.00 | 5.50 | 6.40 | 4.58 | +0.51 | +12.54% | 4 | 26 | 0.72 | -0.77 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 54.00 | 6.40 | 6.90 | 4.96 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.81 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 7.30 | 8.20 | 3.45 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.85 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 56.00 | 8.20 | 9.40 | % | 0 | 0 | 0.90 | -0.87 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 57.00 | 9.00 | 9.80 | % | 0 | 0 | 0.63 | -0.90 | 0.03 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 58.00 | 9.50 | 11.10 | % | 0 | 0 | 0.55 | -0.92 | 0.02 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 59.00 | 10.60 | 12.10 | % | 0 | 0 | 0.95 | -0.93 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 11.70 | 13.10 | 9.60 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.94 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 61.00 | 12.60 | 14.00 | % | 0 | 0 | 0.95 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 62.00 | 13.40 | 15.00 | % | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 63.00 | 14.40 | 16.00 | % | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 64.00 | 15.30 | 17.00 | % | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 16.40 | 17.90 | 14.00 | 0.00 | 0.00% | 0 | 3 | 1.28 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 66.00 | 17.30 | 18.90 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 20.10 | 24.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 26.10 | 28.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |