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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0 | 0 | EST | |||||||||
| 22.50 | 14.00 | 15.30 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 11.90 | 12.90 | 13.10 | % | 2 | 0 | 1.29 | 0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 27.50 | 9.60 | 10.60 | % | 0 | 0 | 1.19 | 0.93 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 7.60 | 8.00 | 9.40 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.87 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 5.80 | 6.00 | % | 0 | 0 | 0.96 | 0.78 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 4.10 | 4.50 | % | 0 | 0 | 0.91 | 0.68 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 37.50 | 2.90 | 3.10 | 3.18 | -0.32 | -9.15% | 101 | 43 | 0.52 | 0.56 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 2.00 | 2.20 | 2.20 | -0.42 | -16.04% | 23 | 185 | 0.54 | 0.45 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 1.35 | 1.50 | 1.50 | -0.25 | -14.29% | 1 | 236 | 0.56 | 0.35 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.90 | 1.05 | 1.01 | -0.12 | -10.62% | 31 | 169 | 0.56 | 0.27 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 0.60 | 0.70 | 0.67 | -0.14 | -17.29% | 10 | 33 | 0.58 | 0.20 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.40 | 0.50 | 0.46 | -0.08 | -14.82% | 13 | 112 | 0.60 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.40 | 0.22 | -0.03 | -12.00% | 10 | 38 | 0.64 | 0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.83 | 0.04 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0 | 0 | EST | |||||||||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 27.50 | 0.20 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.07 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.55 | 1.65 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.13 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 1.15 | 1.25 | 1.20 | +0.30 | +33.34% | 14 | 32 | 0.62 | -0.22 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 2.05 | 2.15 | 2.10 | +0.50 | +31.25% | 7 | 53 | 0.63 | -0.32 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.50 | 3.20 | 4.80 | 3.20 | +0.55 | +20.76% | 6 | 48 | 0.63 | -0.44 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 4.80 | 5.00 | 4.70 | +0.52 | +12.44% | 10 | 77 | 0.65 | -0.55 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 6.50 | 6.80 | 6.48 | +0.62 | +10.58% | 2 | 48 | 1.08 | -0.65 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 8.40 | 9.00 | 5.87 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.73 | 0.04 | -0.03 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 10.80 | 11.10 | 8.83 | 0.00 | 0.00% | 0 | 15 | 1.17 | -0.80 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 13.00 | 13.40 | 12.98 | +1.78 | +15.90% | 2 | 52 | 1.21 | -0.85 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 17.50 | 18.30 | 15.32 | 0.00 | 0.00% | 0 | 11 | 1.36 | -0.92 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 22.40 | 23.30 | % | 0 | 0 | 1.52 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST |