Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $38.26 as of 5/5/2025 7:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.40 | 18.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 15.50 | 16.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 23.00 | 14.20 | 15.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 24.00 | 13.40 | 13.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 12.50 | 13.00 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 26.00 | 11.50 | 12.00 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 27.00 | 9.40 | 11.00 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 28.00 | 9.50 | 10.00 | % | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 29.00 | 8.60 | 9.20 | 4.80 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.94 | 0.02 | -0.02 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 7.30 | 8.30 | % | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 31.00 | 6.80 | 7.10 | % | 0 | 0 | 0.59 | 0.90 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 32.00 | 5.60 | 6.30 | 5.91 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.86 | 0.04 | -0.04 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 5.10 | 5.60 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.82 | 0.04 | -0.04 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 33.50 | 4.70 | 5.10 | % | 0 | 0 | 0.67 | 0.80 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 3.20 | 4.70 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.77 | 0.05 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 34.50 | 4.00 | 4.30 | % | 0 | 0 | 0.67 | 0.74 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 3.60 | 3.90 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.71 | 0.06 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 35.50 | 3.30 | 3.70 | % | 0 | 0 | 0.67 | 0.68 | 0.06 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 36.00 | 2.25 | 3.80 | 5.17 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.65 | 0.06 | -0.06 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 36.50 | 2.20 | 3.10 | % | 0 | 0 | 0.61 | 0.62 | 0.07 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 1.95 | 2.70 | 2.80 | -0.50 | -15.16% | 10 | 27 | 0.58 | 0.58 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 1.30 | 2.45 | % | 0 | 0 | 0.52 | 0.55 | 0.07 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 2.00 | 2.20 | 2.51 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.51 | 0.07 | -0.06 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 38.50 | 1.70 | 2.05 | % | 0 | 0 | 0.66 | 0.48 | 0.07 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 1.45 | 1.85 | 1.70 | -1.93 | -53.17% | 3 | 8 | 0.65 | 0.44 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.50 | 1.40 | 1.60 | % | 0 | 0 | 0.66 | 0.41 | 0.07 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 1.10 | 1.45 | 1.45 | -0.50 | -25.65% | 6 | 29 | 0.64 | 0.38 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.50 | 1.00 | 1.30 | % | 0 | 0 | 0.65 | 0.35 | 0.07 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 0.95 | 1.20 | 1.25 | -0.14 | -10.08% | 1 | 96 | 0.68 | 0.32 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 41.50 | 0.70 | 1.10 | % | 0 | 0 | 0.66 | 0.29 | 0.06 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 0.75 | 0.95 | 0.95 | -0.30 | -24.00% | 1 | 46 | 0.68 | 0.26 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.65 | 0.85 | % | 0 | 0 | 0.68 | 0.24 | 0.06 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 0.55 | 0.75 | 0.70 | -0.35 | -33.34% | 11 | 39 | 0.68 | 0.21 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 43.50 | 0.50 | 0.65 | 0.65 | % | 2 | 0 | 0.68 | 0.19 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 44.00 | 0.45 | 0.60 | 0.91 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.17 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 44.50 | 0.40 | 0.55 | % | 0 | 0 | 0.70 | 0.15 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 0.35 | 0.45 | 0.40 | -0.24 | -37.50% | 2 | 55 | 0.69 | 0.14 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.11 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 0.10 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.08 | 0.03 | -0.02 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 0.15 | 0.25 | % | 0 | 0 | 0.72 | 0.06 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.05 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.04 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.10 | % | 0 | 0 | 1.56 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | % | 2 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 22.00 | 0.00 | 0.40 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 79 | 1.48 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 1.50 | 0.69 | 0.00 | 0.00% | 0 | 5 | 1.99 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 1.60 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.02 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 28.00 | 0.05 | 1.65 | % | 0 | 0 | 1.24 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 29.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.06 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.15 | 0.35 | 1.68 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.08 | 0.02 | -0.03 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 31.00 | 0.30 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.10 | 0.03 | -0.03 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 0.40 | 0.55 | 0.45 | -0.11 | -19.65% | 1 | 2 | 0.74 | -0.14 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 0.60 | 0.80 | 0.82 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.18 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 33.50 | 0.60 | 0.85 | % | 0 | 0 | 0.71 | -0.20 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 34.00 | 0.70 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.23 | 0.05 | -0.05 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 34.50 | 0.90 | 1.10 | % | 0 | 0 | 0.71 | -0.26 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 1.05 | 1.25 | 1.15 | +0.25 | +27.78% | 1 | 4 | 0.71 | -0.29 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.50 | 1.20 | 1.40 | 1.40 | % | 1 | 0 | 0.70 | -0.32 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 36.00 | 1.45 | 1.60 | 1.82 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.35 | 0.06 | -0.06 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 36.50 | 1.40 | 1.85 | % | 0 | 0 | 0.67 | -0.38 | 0.07 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 37.00 | 1.70 | 2.55 | 1.90 | +0.25 | +15.16% | 1 | 6 | 0.75 | -0.42 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 2.00 | 2.50 | 2.08 | % | 2 | 0 | 0.72 | -0.45 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 38.00 | 2.30 | 2.55 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.49 | 0.07 | -0.06 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 38.50 | 2.55 | 2.85 | % | 0 | 0 | 0.69 | -0.52 | 0.07 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 2.90 | 3.20 | 3.10 | +0.10 | +3.34% | 30 | 37 | 0.70 | -0.56 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 39.50 | 3.20 | 3.50 | % | 0 | 0 | 0.70 | -0.59 | 0.07 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 3.50 | 3.80 | 3.15 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.62 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 40.50 | 3.90 | 5.00 | % | 0 | 0 | 0.83 | -0.65 | 0.07 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 4.20 | 4.50 | 4.66 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.68 | 0.06 | -0.06 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 41.50 | 4.60 | 4.90 | % | 0 | 0 | 0.70 | -0.71 | 0.06 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 4.90 | 5.40 | % | 0 | 0 | 0.72 | -0.74 | 0.06 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 42.50 | 5.30 | 5.70 | % | 0 | 0 | 0.69 | -0.76 | 0.06 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 5.70 | 6.20 | % | 0 | 0 | 0.70 | -0.79 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 43.50 | 5.90 | 6.70 | % | 0 | 0 | 0.64 | -0.81 | 0.05 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 6.50 | 7.30 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.83 | 0.05 | -0.04 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 44.50 | 6.90 | 7.50 | % | 0 | 0 | 0.68 | -0.85 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 7.40 | 7.90 | 7.33 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.86 | 0.04 | -0.03 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 8.40 | 8.80 | % | 0 | 0 | 0.72 | -0.89 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 9.20 | 10.20 | % | 0 | 0 | 0.81 | -0.92 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 10.10 | 10.70 | % | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 11.10 | 11.70 | % | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 12.10 | 12.60 | 17.84 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.96 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 15.40 | 17.60 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |