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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 8.90 | 12.90 | 10.90 | % | 0.28 | 0 | 0 | 1.08 | 0.87 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 40.00 | 8.20 | 12.10 | 10.15 | % | 0.25 | 0 | 0 | 1.05 | 0.84 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 41.00 | 7.40 | 11.30 | 9.35 | % | 0.23 | 0 | 0 | 1.02 | 0.81 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 42.00 | 6.70 | 10.60 | 8.65 | % | 0.21 | 0 | 0 | 1.00 | 0.79 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 43.00 | 6.00 | 10.00 | 8.00 | % | 0.19 | 0 | 0 | 0.99 | 0.76 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 44.00 | 5.30 | 9.30 | 7.30 | % | 0.17 | 0 | 0 | 0.60 | 0.73 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 45.00 | 4.60 | 8.60 | 6.60 | 6.75 | % | 0.15 | 1 | 0 | 0.60 | 0.69 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 46.00 | 4.00 | 8.10 | 6.05 | % | 0.13 | 0 | 0 | 0.61 | 0.66 | 0.03 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 47.00 | 3.50 | 7.40 | 5.45 | % | 0.12 | 0 | 0 | 0.61 | 0.62 | 0.03 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 48.00 | 2.95 | 6.90 | 4.93 | % | 0.10 | 0 | 0 | 0.61 | 0.59 | 0.04 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 49.00 | 2.60 | 6.50 | 4.55 | % | 0.09 | 0 | 0 | 0.62 | 0.55 | 0.04 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 50.00 | 2.10 | 6.10 | 4.10 | % | 0.08 | 0 | 0 | 0.62 | 0.52 | 0.04 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 51.00 | 1.70 | 5.80 | 3.75 | % | 0.07 | 0 | 0 | 0.62 | 0.48 | 0.04 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 52.00 | 1.30 | 5.30 | 3.30 | % | 0.06 | 0 | 0 | 0.61 | 0.45 | 0.04 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 53.00 | 0.90 | 4.90 | 2.90 | % | 0.05 | 0 | 0 | 0.60 | 0.41 | 0.04 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 54.00 | 0.55 | 4.60 | 2.58 | % | 0.05 | 0 | 0 | 0.59 | 0.38 | 0.04 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 55.00 | 0.25 | 4.40 | 2.33 | 2.33 | % | 0.04 | 1 | 0 | 0.58 | 0.35 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 56.00 | 0.10 | 4.10 | 2.10 | % | 0.04 | 0 | 0 | 0.56 | 0.31 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 57.00 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 0 | 0.92 | 0.28 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 58.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | 0.93 | 0.26 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 59.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.94 | 0.23 | 0.03 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 60.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.94 | 0.21 | 0.03 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 61.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.96 | 0.19 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 62.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.97 | 0.17 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 63.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.99 | 0.15 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 0 | 1.08 | -0.13 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 40.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 1.05 | -0.16 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 41.00 | 0.00 | 3.50 | 1.75 | 1.77 | % | 0.04 | 1 | 0 | 1.02 | -0.18 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 42.00 | 0.10 | 3.80 | 1.95 | 1.40 | % | 0.05 | 16 | 0 | 0.64 | -0.21 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 43.00 | 0.05 | 4.00 | 2.03 | % | 0.05 | 0 | 0 | 0.60 | -0.24 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 44.00 | 0.25 | 4.40 | 2.33 | % | 0.05 | 0 | 0 | 0.62 | -0.27 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 45.00 | 0.50 | 4.60 | 2.55 | % | 0.06 | 0 | 0 | 0.61 | -0.31 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 46.00 | 0.90 | 4.80 | 2.85 | 2.92 | % | 0.06 | 1 | 0 | 0.60 | -0.34 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 47.00 | 1.35 | 5.50 | 3.43 | % | 0.07 | 0 | 0 | 0.64 | -0.38 | 0.03 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 48.00 | 1.90 | 6.00 | 3.95 | % | 0.08 | 0 | 0 | 0.63 | -0.41 | 0.04 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 49.00 | 2.60 | 6.60 | 4.60 | % | 0.09 | 0 | 0 | 0.65 | -0.45 | 0.04 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 50.00 | 3.10 | 7.20 | 5.15 | 5.17 | % | 0.10 | 1 | 0 | 0.65 | -0.48 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:44 PM EST | |
| 51.00 | 3.70 | 7.70 | 5.70 | % | 0.11 | 0 | 0 | 0.64 | -0.52 | 0.04 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 52.00 | 4.30 | 8.30 | 6.30 | % | 0.12 | 0 | 0 | 0.63 | -0.55 | 0.04 | -0.05 | 3/12/2026 3:59:44 PM EST | |||
| 53.00 | 5.00 | 8.90 | 6.95 | % | 0.13 | 0 | 0 | 0.63 | -0.59 | 0.04 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 54.00 | 5.60 | 9.60 | 7.60 | % | 0.14 | 0 | 0 | 0.61 | -0.62 | 0.04 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 55.00 | 6.30 | 10.30 | 8.30 | % | 0.15 | 0 | 0 | 0.91 | -0.65 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 56.00 | 7.00 | 11.00 | 9.00 | % | 0.16 | 0 | 0 | 0.91 | -0.69 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 57.00 | 7.80 | 11.70 | 9.75 | % | 0.17 | 0 | 0 | 0.89 | -0.72 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 58.00 | 8.50 | 12.50 | 10.50 | % | 0.18 | 0 | 0 | 0.89 | -0.74 | 0.03 | -0.04 | 3/12/2026 3:59:44 PM EST | |||
| 59.00 | 9.30 | 13.30 | 11.30 | % | 0.19 | 0 | 0 | 0.90 | -0.77 | 0.03 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 60.00 | 10.10 | 14.10 | 12.10 | % | 0.20 | 0 | 0 | 0.92 | -0.79 | 0.03 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 61.00 | 11.10 | 15.00 | 13.05 | % | 0.21 | 0 | 0 | 0.92 | -0.81 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 62.00 | 12.00 | 15.90 | 13.95 | % | 0.22 | 0 | 0 | 0.94 | -0.83 | 0.02 | -0.03 | 3/12/2026 3:59:44 PM EST | |||
| 63.00 | 12.90 | 16.80 | 14.85 | % | 0.24 | 0 | 0 | 0.95 | -0.85 | 0.02 | -0.02 | 3/12/2026 3:59:44 PM EST |