Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $49.70 as of 3/12/2026 5:28:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.10 | 25.50 | 23.80 | % | 0.95 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 27.50 | 19.50 | 23.00 | 21.25 | 24.75 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 3/12/2026 3:59:44 PM EST |
| 30.00 | 17.00 | 20.60 | 18.80 | 28.40 | 0.00 | 0.00% | 0.63 | 0 | 16 | 1.64 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/12/2026 3:59:44 PM EST |
| 32.50 | 15.50 | 18.00 | 16.75 | 22.30 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.40 | 0.99 | 0.00 | -0.01 | 1/5/2026 | 3/12/2026 3:59:44 PM EST |
| 35.00 | 13.20 | 15.10 | 14.15 | 18.51 | 0.00 | 0.00% | 0.40 | 0 | 39 | 1.09 | 0.97 | 0.01 | -0.02 | 2/13/2026 | 3/12/2026 3:59:44 PM EST |
| 37.50 | 11.10 | 13.10 | 12.10 | 22.95 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.06 | 0.93 | 0.01 | -0.03 | 3/2/2026 | 3/12/2026 3:59:44 PM EST |
| 40.00 | 8.70 | 10.80 | 9.75 | 9.75 | -1.65 | -14.48% | 0.24 | 11 | 163 | 0.94 | 0.88 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 42.50 | 6.80 | 9.20 | 8.00 | 18.32 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.63 | 0.80 | 0.03 | -0.05 | 1/22/2026 | 3/12/2026 3:59:44 PM EST |
| 45.00 | 5.10 | 6.80 | 5.95 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 388 | 0.59 | 0.71 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 47.50 | 4.10 | 4.80 | 4.45 | 4.40 | -1.40 | -24.14% | 0.09 | 9 | 70 | 0.59 | 0.61 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 50.00 | 3.20 | 3.60 | 3.40 | 3.49 | -0.67 | -16.11% | 0.07 | 16 | 672 | 0.61 | 0.51 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 52.50 | 2.30 | 2.55 | 2.43 | 2.40 | -0.44 | -15.50% | 0.05 | 23 | 629 | 0.61 | 0.41 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 55.00 | 1.60 | 1.95 | 1.78 | 1.75 | -0.35 | -16.67% | 0.03 | 19 | 1,189 | 0.62 | 0.31 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 57.50 | 0.85 | 1.40 | 1.13 | 1.25 | -0.30 | -19.36% | 0.02 | 17 | 439 | 0.60 | 0.24 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 60.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.19 | -15.97% | 0.02 | 20 | 1,695 | 0.66 | 0.17 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 62.50 | 0.35 | 0.90 | 0.63 | 0.73 | -0.22 | -23.16% | 0.01 | 18 | 528 | 0.63 | 0.12 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 65.00 | 0.30 | 0.90 | 0.60 | 0.58 | -0.17 | -22.67% | 0.01 | 26 | 860 | 0.69 | 0.08 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 67.50 | 0.35 | 0.80 | 0.58 | 0.50 | -0.07 | -12.29% | 0.01 | 9 | 649 | 0.75 | 0.06 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 70.00 | 0.25 | 0.85 | 0.55 | 0.35 | -0.07 | -16.67% | 0.01 | 33 | 2,433 | 0.81 | 0.04 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 72.50 | 0.15 | 1.25 | 0.70 | 0.30 | -0.15 | -33.34% | 0.01 | 13 | 157 | 0.87 | 0.03 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 75.00 | 0.20 | 1.00 | 0.60 | 0.45 | +0.15 | +50.00% | 0.01 | 11 | 973 | 0.91 | 0.02 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 77.50 | 0.25 | 0.60 | 0.43 | 0.27 | -0.03 | -10.00% | 0.01 | 504 | 1,374 | 0.91 | 0.01 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 711 | 0.92 | 0.01 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 82.50 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 3:59:44 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.12 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:44 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 0.98 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:44 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:44 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.21 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:44 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.92 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 3/12/2026 3:59:44 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.89 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 3:59:44 PM EST |
| 35.00 | 0.05 | 0.65 | 0.35 | 0.33 | +0.14 | +73.69% | 0.01 | 2 | 80 | 0.72 | -0.03 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 37.50 | 0.15 | 0.60 | 0.38 | 0.55 | +0.22 | +66.67% | 0.01 | 26 | 46 | 0.64 | -0.07 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 40.00 | 0.50 | 1.00 | 0.75 | 0.75 | +0.10 | +15.39% | 0.02 | 8 | 445 | 0.65 | -0.13 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 42.50 | 0.75 | 1.45 | 1.10 | 1.45 | +0.35 | +31.82% | 0.03 | 11 | 294 | 0.60 | -0.20 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 45.00 | 2.10 | 2.20 | 2.15 | 2.15 | +0.50 | +30.31% | 0.05 | 867 | 534 | 0.66 | -0.29 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 47.50 | 2.75 | 3.20 | 2.98 | 3.10 | +0.55 | +21.57% | 0.06 | 22 | 567 | 0.62 | -0.39 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 50.00 | 4.20 | 4.50 | 4.35 | 4.30 | +0.66 | +18.14% | 0.09 | 28 | 1,148 | 0.63 | -0.49 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 52.50 | 4.90 | 6.10 | 5.50 | 6.39 | +1.59 | +33.13% | 0.10 | 9 | 410 | 0.56 | -0.59 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 55.00 | 7.10 | 8.40 | 7.75 | 7.95 | +1.50 | +23.26% | 0.14 | 3 | 888 | 0.64 | -0.69 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 57.50 | 9.00 | 10.60 | 9.80 | 9.81 | +2.23 | +29.42% | 0.17 | 13 | 172 | 0.64 | -0.76 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 60.00 | 11.00 | 12.90 | 11.95 | 12.08 | +1.68 | +16.16% | 0.20 | 2 | 554 | 0.86 | -0.83 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 62.50 | 13.00 | 15.10 | 14.05 | 8.10 | 0.00 | 0.00% | 0.22 | 0 | 536 | 0.88 | -0.88 | 0.02 | -0.03 | 3/3/2026 | 3/12/2026 3:59:44 PM EST |
| 65.00 | 15.20 | 17.50 | 16.35 | 8.57 | 0.00 | 0.00% | 0.25 | 0 | 484 | 0.94 | -0.92 | 0.02 | -0.02 | 3/4/2026 | 3/12/2026 3:59:44 PM EST |
| 67.50 | 17.40 | 20.50 | 18.95 | 13.81 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.13 | -0.94 | 0.01 | -0.01 | 2/26/2026 | 3/12/2026 3:59:44 PM EST |
| 70.00 | 20.00 | 22.80 | 21.40 | 17.30 | 0.00 | 0.00% | 0.31 | 0 | 128 | 1.16 | -0.96 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 3:59:44 PM EST |
| 72.50 | 22.30 | 25.10 | 23.70 | 23.63 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.18 | -0.97 | 0.01 | -0.01 | 2/10/2026 | 3/12/2026 3:59:44 PM EST |
| 75.00 | 24.70 | 27.60 | 26.15 | 23.20 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.25 | -0.98 | 0.00 | -0.01 | 2/23/2026 | 3/12/2026 3:59:44 PM EST |
| 77.50 | 27.20 | 30.00 | 28.60 | 23.65 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.28 | -0.99 | 0.00 | 0.00 | 12/22/2025 | 3/12/2026 3:59:44 PM EST |
| 80.00 | 29.60 | 32.50 | 31.05 | 28.76 | 0.00 | 0.00% | 0.39 | 0 | 30 | 1.34 | -0.99 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 3:59:44 PM EST |
| 82.50 | 32.10 | 35.00 | 33.55 | 31.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 3/12/2026 3:59:44 PM EST |
| 85.00 | 34.60 | 37.50 | 36.05 | % | 0.42 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 90.00 | 39.60 | 42.50 | 41.05 | % | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 95.00 | 44.60 | 48.20 | 46.40 | % | 0.49 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 100.00 | 49.60 | 52.90 | 51.25 | % | 0.51 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 105.00 | 54.30 | 58.20 | 56.25 | % | 0.54 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 110.00 | 59.30 | 63.20 | 61.25 | % | 0.56 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST |