Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $49.51 as of 4/3/2026 1:03:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 9.00 | 12.70 | 10.85 | % | 0.27 | 0 | 0 | 0.99 | 0.85 | 0.02 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 41.00 | 8.30 | 11.90 | 10.10 | % | 0.25 | 0 | 0 | 0.96 | 0.82 | 0.02 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 42.00 | 7.50 | 11.20 | 9.35 | % | 0.22 | 0 | 0 | 0.95 | 0.80 | 0.02 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 43.00 | 6.80 | 10.90 | 8.85 | % | 0.21 | 0 | 0 | 1.06 | 0.75 | 0.03 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 44.00 | 6.10 | 10.10 | 8.10 | % | 0.18 | 0 | 0 | 0.70 | 0.72 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 45.00 | 5.50 | 9.60 | 7.55 | % | 0.17 | 0 | 0 | 0.72 | 0.69 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 46.00 | 4.80 | 8.70 | 6.75 | % | 0.15 | 0 | 0 | 0.69 | 0.66 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 47.00 | 4.20 | 8.00 | 6.10 | % | 0.13 | 0 | 0 | 0.68 | 0.62 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 48.00 | 3.60 | 7.50 | 5.55 | % | 0.12 | 0 | 0 | 0.68 | 0.59 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 49.00 | 3.00 | 7.30 | 5.15 | % | 0.11 | 0 | 0 | 0.69 | 0.56 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 50.00 | 2.60 | 6.40 | 4.50 | % | 0.09 | 0 | 0 | 0.66 | 0.52 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 51.00 | 2.20 | 6.00 | 4.10 | % | 0.08 | 0 | 0 | 0.66 | 0.49 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 52.00 | 1.80 | 5.50 | 3.65 | % | 0.07 | 0 | 0 | 0.65 | 0.46 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 53.00 | 2.25 | 5.60 | 3.93 | 3.30 | % | 0.07 | 10 | 0 | 0.73 | 0.43 | 0.03 | -0.04 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 54.00 | 1.10 | 5.10 | 3.10 | % | 0.06 | 0 | 0 | 0.66 | 0.40 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 55.00 | 0.80 | 5.00 | 2.90 | % | 0.05 | 0 | 0 | 0.67 | 0.37 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 56.00 | 0.50 | 4.70 | 2.60 | % | 0.05 | 0 | 0 | 0.65 | 0.34 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 57.00 | 0.25 | 4.60 | 2.43 | % | 0.04 | 0 | 0 | 0.65 | 0.31 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 58.00 | 0.05 | 4.50 | 2.28 | % | 0.04 | 0 | 0 | 0.63 | 0.28 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 59.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 1.01 | 0.28 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 1.04 | 0.25 | 0.03 | -0.04 | 4/2/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 1.25 | -0.15 | 0.02 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 41.00 | 0.00 | 4.20 | 2.10 | % | 0.05 | 0 | 0 | 1.19 | -0.18 | 0.02 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 42.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 1.14 | -0.20 | 0.02 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 43.00 | 0.10 | 4.50 | 2.30 | % | 0.05 | 0 | 0 | 0.65 | -0.25 | 0.03 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 44.00 | 0.30 | 4.60 | 2.45 | % | 0.06 | 0 | 0 | 0.64 | -0.28 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 45.00 | 0.60 | 4.80 | 2.70 | % | 0.06 | 0 | 0 | 0.64 | -0.31 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 46.00 | 1.10 | 5.20 | 3.15 | % | 0.07 | 0 | 0 | 0.65 | -0.34 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 47.00 | 1.60 | 5.60 | 3.60 | % | 0.08 | 0 | 0 | 0.66 | -0.38 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 48.00 | 1.80 | 6.00 | 3.90 | % | 0.08 | 0 | 0 | 0.63 | -0.41 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 49.00 | 2.60 | 6.50 | 4.55 | % | 0.09 | 0 | 0 | 0.65 | -0.44 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 50.00 | 3.30 | 7.00 | 5.15 | % | 0.10 | 0 | 0 | 0.66 | -0.48 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 51.00 | 3.80 | 7.60 | 5.70 | % | 0.11 | 0 | 0 | 0.66 | -0.51 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 52.00 | 4.50 | 8.20 | 6.35 | % | 0.12 | 0 | 0 | 0.66 | -0.54 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 53.00 | 5.00 | 8.80 | 6.90 | % | 0.13 | 0 | 0 | 0.65 | -0.57 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 54.00 | 5.60 | 9.50 | 7.55 | % | 0.14 | 0 | 0 | 0.64 | -0.60 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 55.00 | 6.20 | 10.20 | 8.20 | % | 0.15 | 0 | 0 | 0.63 | -0.63 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 56.00 | 6.90 | 10.90 | 8.90 | % | 0.16 | 0 | 0 | 0.62 | -0.66 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 57.00 | 7.50 | 11.70 | 9.60 | % | 0.17 | 0 | 0 | 0.58 | -0.69 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 58.00 | 8.50 | 12.40 | 10.45 | % | 0.18 | 0 | 0 | 0.60 | -0.72 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 59.00 | 9.10 | 13.20 | 11.15 | % | 0.19 | 0 | 0 | 1.00 | -0.72 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 60.00 | 9.90 | 14.00 | 11.95 | % | 0.20 | 0 | 0 | 1.01 | -0.75 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST |