Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $46.43 as of 3/25/2026 12:43:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 10.80 | 14.00 | 12.40 | % | 0.35 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:39 PM EST | |||
| 37.00 | 9.20 | 11.80 | 10.50 | % | 0.28 | 0 | 0 | 1.36 | 0.99 | 0.01 | -0.02 | 3/25/2026 3:59:39 PM EST | |||
| 38.00 | 8.30 | 10.90 | 9.60 | 10.05 | % | 0.25 | 1 | 0 | 1.30 | 0.98 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:39 PM EST | |
| 39.00 | 7.10 | 9.90 | 8.50 | % | 0.22 | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.04 | 3/25/2026 3:59:39 PM EST | |||
| 40.00 | 6.80 | 9.00 | 7.90 | % | 0.20 | 0 | 0 | 1.14 | 0.94 | 0.02 | -0.04 | 3/25/2026 3:59:39 PM EST | |||
| 41.00 | 5.50 | 8.10 | 6.80 | % | 0.17 | 0 | 0 | 1.07 | 0.91 | 0.03 | -0.05 | 3/25/2026 3:59:39 PM EST | |||
| 42.00 | 4.70 | 7.30 | 6.00 | % | 0.14 | 0 | 0 | 1.03 | 0.87 | 0.04 | -0.06 | 3/25/2026 3:59:39 PM EST | |||
| 43.00 | 4.10 | 6.40 | 5.25 | % | 0.12 | 0 | 0 | 0.96 | 0.83 | 0.05 | -0.06 | 3/25/2026 3:59:39 PM EST | |||
| 43.50 | 3.30 | 6.00 | 4.65 | 4.95 | +0.63 | +14.59% | 0.11 | 9 | 9 | 0.94 | 0.80 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 44.00 | 3.00 | 5.70 | 4.35 | 4.55 | +0.48 | +11.80% | 0.10 | 9 | 10 | 0.94 | 0.77 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 44.50 | 2.60 | 5.30 | 3.95 | % | 0.09 | 0 | 0 | 0.91 | 0.74 | 0.06 | -0.07 | 3/25/2026 3:59:39 PM EST | |||
| 45.00 | 2.25 | 5.00 | 3.63 | % | 0.08 | 0 | 1 | 0.91 | 0.71 | 0.06 | -0.08 | 3/25/2026 3:59:39 PM EST | |||
| 45.50 | 2.00 | 4.60 | 3.30 | 3.35 | +0.40 | +13.56% | 0.07 | 1 | 21 | 0.88 | 0.67 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 46.00 | 2.20 | 4.20 | 3.20 | 3.08 | +0.31 | +11.20% | 0.07 | 1 | 21 | 0.60 | 0.64 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 46.50 | 1.35 | 4.20 | 2.78 | 2.93 | +0.36 | +14.01% | 0.06 | 10 | 30 | 0.55 | 0.60 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 47.00 | 1.05 | 3.90 | 2.48 | 2.63 | +0.38 | +16.89% | 0.05 | 10 | 30 | 0.55 | 0.57 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 47.50 | 0.80 | 3.80 | 2.30 | % | 0.05 | 0 | 0 | 0.57 | 0.53 | 0.07 | -0.08 | 3/25/2026 3:59:39 PM EST | |||
| 48.00 | 0.70 | 3.40 | 2.05 | 2.80 | % | 0.04 | 1 | 2 | 0.57 | 0.49 | 0.08 | -0.08 | 3/25/2026 | 3/25/2026 3:59:39 PM EST | |
| 48.50 | 1.20 | 3.40 | 2.30 | % | 0.05 | 0 | 0 | 0.69 | 0.45 | 0.08 | -0.08 | 3/25/2026 3:59:39 PM EST | |||
| 49.00 | 0.00 | 3.50 | 1.75 | 1.89 | +0.74 | +64.35% | 0.04 | 6 | 9 | 1.03 | 0.42 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 49.50 | 0.00 | 2.65 | 1.33 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.86 | 0.38 | 0.07 | -0.07 | 3/24/2026 | 3/25/2026 3:59:39 PM EST |
| 50.00 | 0.00 | 3.30 | 1.65 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.08 | 0.35 | 0.07 | -0.07 | 3/23/2026 | 3/25/2026 3:59:39 PM EST |
| 51.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 1.11 | 0.28 | 0.07 | -0.06 | 3/25/2026 3:59:39 PM EST | |||
| 52.00 | 0.50 | 0.95 | 0.73 | 0.95 | +0.11 | +13.10% | 0.01 | 2 | 14 | 0.55 | 0.22 | 0.06 | -0.05 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 53.00 | 0.05 | 1.05 | 0.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.51 | 0.17 | 0.05 | -0.05 | 3/24/2026 | 3/25/2026 3:59:39 PM EST |
| 54.00 | 0.00 | 2.50 | 1.25 | 0.50 | +0.04 | +8.70% | 0.02 | 2 | 78 | 1.22 | 0.14 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.45 | +0.10 | +28.58% | 0.00 | 9 | 13 | 0.62 | 0.10 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 56.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 26 | 1.16 | 0.07 | 0.03 | -0.03 | 3/25/2026 3:59:39 PM EST | |||
| 57.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 10 | 0.64 | 0.05 | 0.02 | -0.02 | 3/25/2026 3:59:39 PM EST | |||
| 58.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 6 | 0.83 | 0.04 | 0.02 | -0.01 | 3/25/2026 3:59:39 PM EST | |||
| 59.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 8 | 1.10 | 0.03 | 0.01 | -0.01 | 3/25/2026 3:59:39 PM EST | |||
| 60.00 | 0.05 | 0.30 | 0.18 | 0.10 | % | 0.00 | 6 | 9 | 0.66 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:39 PM EST | |
| 61.00 | 0.00 | 2.20 | 1.10 | 0.10 | % | 0.02 | 8 | 2 | 1.56 | 0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:39 PM EST | |
| 62.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.52 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:39 PM EST |
| 63.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 3 | 1.43 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 66.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 67.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 69.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:39 PM EST |
| 71.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:39 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.01 | -0.02 | 3/25/2026 3:59:39 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.01 | -0.03 | 3/25/2026 3:59:39 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | 0.30 | -0.30 | -50.00% | 0.01 | 1 | 2 | 1.06 | -0.04 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | -0.06 | 0.02 | -0.04 | 3/24/2026 | 3/25/2026 3:59:39 PM EST |
| 41.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.44 | -0.09 | 0.03 | -0.05 | 3/25/2026 3:59:39 PM EST | |||
| 42.00 | 0.00 | 1.50 | 0.75 | 0.56 | % | 0.02 | 1 | 0 | 0.98 | -0.13 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 3:59:39 PM EST | |
| 43.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.88 | -0.17 | 0.05 | -0.06 | 3/25/2026 3:59:39 PM EST | |||
| 43.50 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | -0.20 | 0.05 | -0.07 | 3/23/2026 | 3/25/2026 3:59:39 PM EST |
| 44.00 | 0.00 | 1.75 | 0.88 | 0.95 | % | 0.02 | 1 | 5 | 0.86 | -0.23 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:39 PM EST | |
| 44.50 | 0.25 | 1.95 | 1.10 | 1.17 | -0.43 | -26.88% | 0.02 | 6 | 6 | 0.58 | -0.26 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 45.00 | 0.60 | 2.15 | 1.38 | 1.00 | -0.82 | -45.06% | 0.03 | 8 | 20 | 0.63 | -0.29 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 45.50 | 0.15 | 2.30 | 1.23 | % | 0.03 | 0 | 0 | 0.52 | -0.33 | 0.07 | -0.08 | 3/25/2026 3:59:39 PM EST | |||
| 46.00 | 0.25 | 2.40 | 1.33 | 1.31 | -1.14 | -46.54% | 0.03 | 1 | 4 | 0.50 | -0.36 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 46.50 | 0.60 | 2.70 | 1.65 | 1.61 | -0.97 | -37.60% | 0.04 | 1 | 1 | 0.54 | -0.40 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 47.00 | 0.70 | 2.80 | 1.75 | 2.12 | -0.59 | -21.78% | 0.04 | 5 | 13 | 0.51 | -0.43 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 47.50 | 1.10 | 3.30 | 2.20 | 2.18 | -0.69 | -24.05% | 0.05 | 5 | 5 | 0.56 | -0.47 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 48.00 | 1.50 | 3.10 | 2.30 | 2.60 | % | 0.05 | 2 | 15 | 0.51 | -0.51 | 0.08 | -0.08 | 3/25/2026 | 3/25/2026 3:59:39 PM EST | |
| 48.50 | 1.75 | 3.80 | 2.78 | % | 0.06 | 0 | 0 | 0.56 | -0.55 | 0.08 | -0.08 | 3/25/2026 3:59:39 PM EST | |||
| 49.00 | 2.00 | 4.00 | 3.00 | % | 0.06 | 0 | 3 | 0.53 | -0.58 | 0.07 | -0.08 | 3/25/2026 3:59:39 PM EST | |||
| 49.50 | 2.55 | 4.30 | 3.43 | % | 0.07 | 0 | 0 | 0.56 | -0.62 | 0.07 | -0.07 | 3/25/2026 3:59:39 PM EST | |||
| 50.00 | 3.30 | 4.40 | 3.85 | 3.80 | -0.95 | -20.00% | 0.08 | 4 | 15 | 0.58 | -0.65 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:39 PM EST |
| 51.00 | 3.50 | 5.90 | 4.70 | % | 0.09 | 0 | 3 | 0.98 | -0.72 | 0.07 | -0.06 | 3/25/2026 3:59:39 PM EST | |||
| 52.00 | 4.20 | 6.90 | 5.55 | 5.15 | % | 0.11 | 1 | 0 | 1.06 | -0.78 | 0.06 | -0.05 | 3/25/2026 | 3/25/2026 3:59:39 PM EST | |
| 53.00 | 4.90 | 7.00 | 5.95 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | -0.83 | 0.05 | -0.05 | 3/23/2026 | 3/25/2026 3:59:39 PM EST |
| 54.00 | 6.00 | 8.00 | 7.00 | % | 0.13 | 0 | 5 | 0.96 | -0.86 | 0.04 | -0.04 | 3/25/2026 3:59:39 PM EST | |||
| 55.00 | 6.80 | 8.70 | 7.75 | % | 0.14 | 0 | 3 | 0.94 | -0.90 | 0.04 | -0.03 | 3/25/2026 3:59:39 PM EST | |||
| 56.00 | 7.80 | 9.80 | 8.80 | % | 0.16 | 0 | 1 | 1.03 | -0.93 | 0.03 | -0.03 | 3/25/2026 3:59:39 PM EST | |||
| 57.00 | 8.70 | 10.90 | 9.80 | % | 0.17 | 0 | 4 | 1.12 | -0.95 | 0.02 | -0.02 | 3/25/2026 3:59:39 PM EST | |||
| 58.00 | 9.00 | 12.30 | 10.65 | % | 0.18 | 0 | 0 | 1.31 | -0.96 | 0.02 | -0.01 | 3/25/2026 3:59:39 PM EST | |||
| 59.00 | 10.60 | 12.90 | 11.75 | % | 0.20 | 0 | 2 | 1.24 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:39 PM EST | |||
| 60.00 | 11.00 | 14.00 | 12.50 | % | 0.21 | 0 | 0 | 1.33 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:39 PM EST | |||
| 61.00 | 12.00 | 15.20 | 13.60 | % | 0.22 | 0 | 0 | 1.45 | -0.99 | 0.01 | -0.01 | 3/25/2026 3:59:39 PM EST | |||
| 62.00 | 12.90 | 15.80 | 14.35 | % | 0.23 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 63.00 | 13.80 | 16.80 | 15.30 | % | 0.24 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 64.00 | 14.80 | 18.20 | 16.50 | % | 0.26 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 65.00 | 16.20 | 18.60 | 17.40 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 66.00 | 16.80 | 20.30 | 18.55 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 67.00 | 18.20 | 20.90 | 19.55 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 68.00 | 19.30 | 21.90 | 20.60 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 69.00 | 20.00 | 23.10 | 21.55 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 70.00 | 20.80 | 24.50 | 22.65 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 71.00 | 21.90 | 25.10 | 23.50 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 72.00 | 22.90 | 26.10 | 24.50 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 73.00 | 24.10 | 27.00 | 25.55 | % | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 74.00 | 25.20 | 27.90 | 26.55 | % | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 75.00 | 26.30 | 29.10 | 27.70 | % | 0.37 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 80.00 | 31.00 | 34.00 | 32.50 | % | 0.41 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 85.00 | 35.80 | 39.10 | 37.45 | % | 0.44 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST | |||
| 90.00 | 41.30 | 44.10 | 42.70 | % | 0.47 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:39 PM EST |