Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $38.04 as of 3/28/2025 2:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 7.50 | 8.70 | % | 0 | 0 | 1.81 | 0.96 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 6.60 | 7.50 | % | 0 | 0 | 1.71 | 0.94 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 31.00 | 5.70 | 6.90 | % | 0 | 0 | 1.45 | 0.91 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 32.00 | 5.10 | 5.80 | % | 0 | 0 | 1.44 | 0.87 | 0.04 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 33.00 | 4.30 | 4.60 | % | 0 | 0 | 1.42 | 0.83 | 0.04 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 34.00 | 3.40 | 3.90 | % | 0 | 0 | 1.01 | 0.77 | 0.05 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 2.50 | 3.00 | 9.13 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.71 | 0.06 | -0.10 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.50 | 2.50 | 2.65 | 4.50 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.68 | 0.06 | -0.10 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 2.20 | 2.35 | % | 0 | 0 | 1.23 | 0.65 | 0.07 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 36.50 | 1.95 | 2.10 | % | 0 | 0 | 1.22 | 0.61 | 0.07 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 37.00 | 1.70 | 1.85 | 1.95 | % | 5 | 0 | 0.49 | 0.58 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 37.50 | 1.45 | 1.60 | % | 0 | 0 | 0.50 | 0.54 | 0.07 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 38.00 | 1.25 | 1.40 | 1.55 | -0.25 | -13.89% | 8 | 5 | 0.51 | 0.51 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.50 | 1.10 | 1.20 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.47 | 0.07 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 0.95 | 1.05 | 1.12 | -1.85 | -62.29% | 32 | 3 | 0.53 | 0.44 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.50 | 0.80 | 0.95 | % | 0 | 0 | 0.54 | 0.41 | 0.07 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 0.70 | 0.80 | 0.75 | -0.76 | -50.34% | 12 | 27 | 0.55 | 0.38 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.50 | 0.55 | 0.65 | 1.13 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.35 | 0.06 | -0.09 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 0.50 | 0.60 | 0.60 | -0.38 | -38.78% | 20 | 6 | 0.57 | 0.33 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.50 | 0.40 | 0.50 | 0.45 | -0.31 | -40.79% | 3 | 58 | 0.56 | 0.30 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 0.35 | 0.45 | 0.41 | -0.62 | -60.20% | 6 | 3 | 0.56 | 0.27 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 0.25 | 0.35 | 0.40 | -0.05 | -11.12% | 51 | 2 | 0.57 | 0.25 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 0.20 | 0.30 | 0.30 | -0.20 | -40.00% | 20 | 7 | 0.57 | 0.23 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.50 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 40 | 4 | 0.60 | 0.21 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 0.15 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 31 | 0.61 | 0.19 | 0.05 | -0.07 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 44.50 | 0.10 | 0.20 | % | 0 | 0 | 0.56 | 0.17 | 0.04 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 0.10 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 116 | 0.60 | 0.16 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 45.50 | 0.05 | 0.15 | % | 0 | 0 | 0.55 | 0.14 | 0.04 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 46.00 | 0.05 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 45 | 0.80 | 0.12 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 46.50 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.10 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 0.05 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.10 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 93 | 0.77 | 0.08 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.06 | 0.02 | -0.03 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 40 | 1.20 | 0.05 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.03 | 0.01 | -0.02 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 50 | 33 | 0.80 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.01 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.20 | 0.04 | -0.01 | -20.00% | 34 | 3 | 1.83 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.77 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | -0.04 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | -0.06 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.20 | % | 0 | 0 | 1.83 | -0.09 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 32.00 | 0.15 | 0.30 | % | 0 | 0 | 0.63 | -0.13 | 0.04 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 33.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 6 | 4 | 0.63 | -0.17 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 0.50 | 0.65 | 0.50 | +0.20 | +66.67% | 10 | 9 | 0.63 | -0.23 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.80 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 43 | 0.66 | -0.29 | 0.06 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 35.50 | 0.95 | 1.10 | 0.90 | % | 2 | 0 | 0.66 | -0.32 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 36.00 | 1.15 | 1.30 | 1.20 | +0.40 | +50.00% | 12 | 67 | 0.67 | -0.35 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 36.50 | 1.40 | 1.50 | 1.32 | +0.57 | +76.00% | 5 | 1 | 0.67 | -0.39 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 1.65 | 1.75 | 1.60 | +0.41 | +34.46% | 1 | 27 | 0.68 | -0.42 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.50 | 1.90 | 2.10 | 1.45 | 0.00 | 0.00% | 0 | 18 | 0.70 | -0.46 | 0.07 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 2.20 | 2.35 | 2.15 | +0.70 | +48.28% | 4 | 32 | 1.14 | -0.49 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.50 | 2.50 | 2.65 | 1.76 | 0.00 | 0.00% | 0 | 98 | 1.32 | -0.53 | 0.07 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 2.85 | 3.00 | 2.93 | +0.82 | +38.87% | 6 | 36 | 1.42 | -0.56 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.50 | 3.20 | 3.40 | 2.90 | % | 1 | 0 | 1.38 | -0.59 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 40.00 | 3.60 | 3.80 | 2.70 | 0.00 | 0.00% | 0 | 24 | 1.41 | -0.62 | 0.07 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 40.50 | 3.90 | 4.20 | 2.96 | 0.00 | 0.00% | 0 | 9 | 1.40 | -0.65 | 0.06 | -0.09 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 4.40 | 4.60 | 4.18 | +1.08 | +34.84% | 1 | 19 | 1.46 | -0.67 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.50 | 4.40 | 5.00 | 4.06 | 0.00 | 0.00% | 0 | 3 | 1.52 | -0.70 | 0.06 | -0.09 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 5.20 | 5.40 | 3.95 | 0.00 | 0.00% | 0 | 12 | 1.54 | -0.73 | 0.06 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 5.50 | 5.90 | 4.27 | 0.00 | 0.00% | 0 | 7 | 1.59 | -0.75 | 0.05 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 6.10 | 6.30 | 3.35 | 0.00 | 0.00% | 0 | 15 | 1.65 | -0.77 | 0.05 | -0.08 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 43.50 | 6.30 | 6.80 | 2.80 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.79 | 0.05 | -0.07 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 6.50 | 7.30 | 6.64 | +3.46 | +108.81% | 1 | 14 | 1.71 | -0.81 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.50 | 7.20 | 8.10 | 3.30 | 0.00 | 0.00% | 0 | 10 | 1.68 | -0.83 | 0.04 | -0.06 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 7.60 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 10 | 1.73 | -0.84 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 45.50 | 7.90 | 8.90 | % | 0 | 0 | 1.77 | -0.86 | 0.04 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 46.00 | 8.60 | 9.20 | 8.05 | +1.70 | +26.78% | 1 | 4 | 1.86 | -0.88 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.50 | 8.90 | 9.70 | % | 0 | 0 | 1.82 | -0.90 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 9.80 | 10.30 | 8.94 | 0.00 | 0.00% | 0 | 22 | 1.90 | -0.90 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 10.30 | 11.40 | % | 0 | 0 | 1.98 | -0.92 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 49.00 | 11.40 | 12.40 | 10.12 | 0.00 | 0.00% | 0 | 1 | 1.98 | -0.94 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 12.40 | 13.40 | % | 0 | 0 | 2.14 | -0.95 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 51.00 | 13.60 | 14.20 | % | 0 | 0 | 2.21 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 52.00 | 14.30 | 15.50 | % | 0 | 0 | 2.32 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 53.00 | 15.40 | 17.20 | % | 0 | 0 | 2.31 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 54.00 | 16.70 | 17.40 | % | 0 | 0 | 2.46 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 17.30 | 18.20 | % | 0 | 0 | 2.48 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 56.00 | 18.50 | 19.30 | % | 0 | 0 | 2.50 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 22.30 | 23.20 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 27.30 | 28.60 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 32.20 | 33.70 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |