Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $50.09 as of 3/18/2026 10:53:31 AM 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 | 12.60 | 15.20 | 13.90 | % | 0.40 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 3/18/2026 10:58:28 AM EST | |||
| 37.00 | 10.70 | 13.20 | 11.95 | % | 0.32 | 0 | 0 | 1.58 | 0.99 | 0.01 | -0.03 | 3/18/2026 10:58:28 AM EST | |||
| 38.00 | 9.70 | 12.20 | 10.95 | % | 0.29 | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.03 | 3/18/2026 10:58:28 AM EST | |||
| 39.00 | 8.80 | 11.30 | 10.05 | % | 0.26 | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.04 | 3/18/2026 10:58:28 AM EST | |||
| 40.00 | 7.80 | 10.30 | 9.05 | 8.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.31 | 0.95 | 0.02 | -0.05 | 3/16/2026 | 3/18/2026 10:58:28 AM EST |
| 41.00 | 6.80 | 9.40 | 8.10 | % | 0.20 | 0 | 0 | 1.24 | 0.93 | 0.02 | -0.05 | 3/18/2026 10:58:28 AM EST | |||
| 42.00 | 6.20 | 8.50 | 7.35 | % | 0.17 | 0 | 0 | 1.17 | 0.89 | 0.03 | -0.06 | 3/18/2026 10:58:28 AM EST | |||
| 43.00 | 5.40 | 7.60 | 6.50 | % | 0.15 | 0 | 0 | 1.10 | 0.86 | 0.04 | -0.07 | 3/18/2026 10:58:28 AM EST | |||
| 43.50 | 5.00 | 6.90 | 5.95 | % | 0.14 | 0 | 0 | 1.08 | 0.84 | 0.04 | -0.07 | 3/18/2026 10:58:28 AM EST | |||
| 44.00 | 4.60 | 6.50 | 5.55 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.05 | 0.81 | 0.04 | -0.08 | 3/12/2026 | 3/18/2026 10:58:28 AM EST |
| 44.50 | 4.00 | 6.10 | 5.05 | % | 0.11 | 0 | 0 | 1.03 | 0.79 | 0.05 | -0.08 | 3/18/2026 10:58:28 AM EST | |||
| 45.00 | 3.20 | 5.70 | 4.45 | 9.69 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.92 | 0.76 | 0.05 | -0.08 | 2/23/2026 | 3/18/2026 10:58:28 AM EST |
| 45.50 | 3.70 | 5.30 | 4.50 | % | 0.10 | 0 | 0 | 0.62 | 0.74 | 0.05 | -0.09 | 3/18/2026 10:58:28 AM EST | |||
| 46.00 | 2.50 | 4.90 | 3.70 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.86 | 0.71 | 0.06 | -0.09 | 2/23/2026 | 3/18/2026 10:58:28 AM EST |
| 46.50 | 2.15 | 4.60 | 3.38 | % | 0.07 | 0 | 0 | 0.86 | 0.68 | 0.06 | -0.09 | 3/18/2026 10:58:28 AM EST | |||
| 47.00 | 2.15 | 4.20 | 3.18 | 10.92 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | 0.65 | 0.06 | -0.09 | 2/25/2026 | 3/18/2026 10:58:28 AM EST |
| 47.50 | 1.55 | 3.90 | 2.73 | % | 0.06 | 0 | 0 | 0.49 | 0.62 | 0.06 | -0.09 | 3/18/2026 10:58:28 AM EST | |||
| 48.00 | 1.25 | 3.90 | 2.58 | 2.78 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.54 | 0.59 | 0.07 | -0.09 | 3/16/2026 | 3/18/2026 10:58:28 AM EST |
| 48.50 | 1.30 | 3.80 | 2.55 | % | 0.05 | 0 | 0 | 0.59 | 0.55 | 0.07 | -0.09 | 3/18/2026 10:58:28 AM EST | |||
| 49.00 | 1.65 | 2.50 | 2.08 | 3.16 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | 0.52 | 0.07 | -0.09 | 3/12/2026 | 3/18/2026 10:58:28 AM EST |
| 49.50 | 0.60 | 3.60 | 2.10 | % | 0.04 | 0 | 0 | 0.59 | 0.48 | 0.07 | -0.08 | 3/18/2026 10:58:28 AM EST | |||
| 50.00 | 1.00 | 2.65 | 1.83 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.58 | 0.44 | 0.07 | -0.08 | 3/17/2026 | 3/18/2026 10:58:28 AM EST |
| 51.00 | 0.55 | 2.45 | 1.50 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.58 | 0.37 | 0.07 | -0.07 | 3/11/2026 | 3/18/2026 10:58:28 AM EST |
| 52.00 | 0.80 | 1.40 | 1.10 | 1.40 | -0.46 | -24.74% | 0.02 | 4 | 13 | 0.56 | 0.28 | 0.07 | -0.06 | 3/18/2026 | 3/18/2026 10:58:28 AM EST |
| 53.00 | 0.60 | 1.35 | 0.98 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.60 | 0.21 | 0.06 | -0.05 | 3/17/2026 | 3/18/2026 10:58:28 AM EST |
| 54.00 | 0.00 | 2.90 | 1.45 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.22 | 0.18 | 0.05 | -0.05 | 3/16/2026 | 3/18/2026 10:58:28 AM EST |
| 55.00 | 0.35 | 0.80 | 0.58 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.64 | 0.09 | 0.04 | -0.02 | 3/17/2026 | 3/18/2026 10:58:28 AM EST |
| 56.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.82 | 0.07 | 0.03 | -0.02 | 3/17/2026 | 3/18/2026 10:58:28 AM EST |
| 57.00 | 0.10 | 0.85 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.03 | 0.02 | -0.01 | 3/10/2026 | 3/18/2026 10:58:28 AM EST |
| 58.00 | 0.10 | 0.75 | 0.43 | 0.31 | -0.05 | -13.89% | 0.01 | 1 | 3 | 0.67 | 0.02 | 0.01 | -0.01 | 3/18/2026 | 3/18/2026 10:58:28 AM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 60.00 | 0.10 | 0.65 | 0.38 | 0.21 | -0.04 | -16.00% | 0.01 | 1 | 36 | 0.74 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:28 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:28 AM EST |
| 62.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:28 AM EST |
| 63.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:58:28 AM EST |
| 64.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:58:28 AM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:28 AM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:58:28 AM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 10:58:28 AM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 10:58:28 AM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 3/18/2026 10:58:28 AM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.44 | -0.01 | 0.01 | -0.03 | 3/18/2026 10:58:28 AM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.35 | -0.02 | 0.01 | -0.03 | 3/18/2026 10:58:28 AM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | -0.03 | 0.01 | -0.04 | 3/18/2026 10:58:28 AM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | -0.05 | 0.02 | -0.05 | 3/12/2026 | 3/18/2026 10:58:28 AM EST |
| 41.00 | 0.00 | 2.30 | 1.15 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.47 | -0.07 | 0.02 | -0.05 | 2/26/2026 | 3/18/2026 10:58:28 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.11 | 0.03 | -0.06 | 3/17/2026 | 3/18/2026 10:58:28 AM EST |
| 43.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.14 | 0.04 | -0.07 | 3/17/2026 | 3/18/2026 10:58:28 AM EST |
| 43.50 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.30 | -0.16 | 0.04 | -0.07 | 3/18/2026 10:58:28 AM EST | |||
| 44.00 | 0.05 | 2.75 | 1.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.79 | -0.19 | 0.04 | -0.08 | 3/16/2026 | 3/18/2026 10:58:28 AM EST |
| 44.50 | 0.40 | 1.10 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.60 | -0.21 | 0.05 | -0.08 | 3/17/2026 | 3/18/2026 10:58:28 AM EST |
| 45.00 | 0.50 | 1.20 | 0.85 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | -0.24 | 0.05 | -0.08 | 3/17/2026 | 3/18/2026 10:58:28 AM EST |
| 45.50 | 0.05 | 2.40 | 1.23 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | -0.26 | 0.05 | -0.09 | 3/17/2026 | 3/18/2026 10:58:28 AM EST |
| 46.00 | 0.05 | 1.75 | 0.90 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.49 | -0.29 | 0.06 | -0.09 | 3/17/2026 | 3/18/2026 10:58:28 AM EST |
| 46.50 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 0.96 | -0.32 | 0.06 | -0.09 | 3/18/2026 10:58:28 AM EST | |||
| 47.00 | 0.10 | 3.40 | 1.75 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.64 | -0.35 | 0.06 | -0.09 | 3/16/2026 | 3/18/2026 10:58:28 AM EST |
| 47.50 | 0.35 | 2.55 | 1.45 | % | 0.03 | 0 | 0 | 0.52 | -0.38 | 0.06 | -0.09 | 3/18/2026 10:58:28 AM EST | |||
| 48.00 | 0.60 | 3.20 | 1.90 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.58 | -0.41 | 0.07 | -0.09 | 3/10/2026 | 3/18/2026 10:58:28 AM EST |
| 48.50 | 1.60 | 2.95 | 2.28 | % | 0.05 | 0 | 0 | 0.62 | -0.45 | 0.07 | -0.09 | 3/18/2026 10:58:28 AM EST | |||
| 49.00 | 1.25 | 3.90 | 2.58 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.63 | -0.48 | 0.07 | -0.09 | 3/16/2026 | 3/18/2026 10:58:28 AM EST |
| 49.50 | 1.55 | 4.20 | 2.88 | % | 0.06 | 0 | 0 | 0.64 | -0.52 | 0.07 | -0.08 | 3/18/2026 10:58:28 AM EST | |||
| 50.00 | 2.20 | 3.60 | 2.90 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.57 | -0.56 | 0.07 | -0.08 | 3/17/2026 | 3/18/2026 10:58:28 AM EST |
| 51.00 | 2.60 | 4.20 | 3.40 | 3.54 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.73 | -0.63 | 0.07 | -0.07 | 2/13/2026 | 3/18/2026 10:58:28 AM EST |
| 52.00 | 3.30 | 5.90 | 4.60 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 43 | 1.01 | -0.72 | 0.07 | -0.06 | 3/13/2026 | 3/18/2026 10:58:28 AM EST |
| 53.00 | 4.10 | 6.30 | 5.20 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.93 | -0.79 | 0.06 | -0.05 | 2/27/2026 | 3/18/2026 10:58:28 AM EST |
| 54.00 | 4.90 | 7.40 | 6.15 | 3.79 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | -0.82 | 0.05 | -0.05 | 3/10/2026 | 3/18/2026 10:58:28 AM EST |
| 55.00 | 6.90 | 8.50 | 7.70 | 5.67 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.97 | -0.91 | 0.04 | -0.02 | 3/11/2026 | 3/18/2026 10:58:28 AM EST |
| 56.00 | 6.70 | 8.70 | 7.70 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.97 | -0.93 | 0.03 | -0.02 | 3/11/2026 | 3/18/2026 10:58:28 AM EST |
| 57.00 | 7.50 | 9.50 | 8.50 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.97 | -0.97 | 0.02 | -0.01 | 3/13/2026 | 3/18/2026 10:58:28 AM EST |
| 58.00 | 8.50 | 10.50 | 9.50 | % | 0.16 | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.01 | 3/18/2026 10:58:28 AM EST | |||
| 59.00 | 9.40 | 11.50 | 10.45 | 10.90 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.09 | -0.99 | 0.01 | 0.00 | 3/13/2026 | 3/18/2026 10:58:28 AM EST |
| 60.00 | 10.40 | 12.50 | 11.45 | 10.69 | 0.00 | 0.00% | 0.19 | 0 | 47 | 1.14 | -0.99 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:28 AM EST |
| 61.00 | 11.40 | 13.40 | 12.40 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 62.00 | 12.40 | 14.70 | 13.55 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 63.00 | 13.30 | 15.50 | 14.40 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 64.00 | 13.90 | 16.70 | 15.30 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 65.00 | 14.90 | 17.80 | 16.35 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 66.00 | 15.90 | 18.60 | 17.25 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 67.00 | 16.90 | 19.50 | 18.20 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 68.00 | 17.90 | 20.70 | 19.30 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 69.00 | 18.90 | 21.70 | 20.30 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 70.00 | 19.90 | 22.60 | 21.25 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 71.00 | 20.90 | 23.60 | 22.25 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 72.00 | 21.90 | 24.60 | 23.25 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 73.00 | 22.90 | 25.70 | 24.30 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 74.00 | 23.70 | 26.70 | 25.20 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 75.00 | 24.90 | 27.50 | 26.20 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 80.00 | 29.90 | 32.50 | 31.20 | % | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 85.00 | 34.60 | 37.50 | 36.05 | % | 0.42 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST | |||
| 90.00 | 39.90 | 42.70 | 41.30 | % | 0.46 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:28 AM EST |