Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $50.71 as of 4/29/2026 9:11:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.10 | 28.10 | 26.10 | % | 1.04 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:12 PM EST | |||
| 30.00 | 19.20 | 23.30 | 21.25 | % | 0.71 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:12 PM EST | |||
| 35.00 | 14.50 | 18.30 | 16.40 | % | 0.47 | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.01 | 4/29/2026 1:58:12 PM EST | |||
| 39.00 | 10.60 | 14.50 | 12.55 | % | 0.32 | 0 | 0 | 1.30 | 0.94 | 0.01 | -0.02 | 4/29/2026 1:58:12 PM EST | |||
| 40.00 | 9.80 | 13.60 | 11.70 | % | 0.29 | 0 | 0 | 1.22 | 0.91 | 0.02 | -0.03 | 4/29/2026 1:58:12 PM EST | |||
| 41.00 | 8.80 | 12.70 | 10.75 | % | 0.26 | 0 | 0 | 1.20 | 0.90 | 0.02 | -0.03 | 4/29/2026 1:58:12 PM EST | |||
| 42.00 | 7.90 | 11.80 | 9.85 | % | 0.23 | 0 | 0 | 1.14 | 0.88 | 0.02 | -0.03 | 4/29/2026 1:58:12 PM EST | |||
| 43.00 | 7.20 | 11.00 | 9.10 | % | 0.21 | 0 | 0 | 1.11 | 0.85 | 0.02 | -0.04 | 4/29/2026 1:58:12 PM EST | |||
| 44.00 | 6.40 | 10.20 | 8.30 | % | 0.19 | 0 | 0 | 1.08 | 0.81 | 0.03 | -0.05 | 4/29/2026 1:58:12 PM EST | |||
| 45.00 | 5.60 | 9.50 | 7.55 | 8.42 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.76 | 0.79 | 0.03 | -0.05 | 4/27/2026 | 4/29/2026 1:58:12 PM EST |
| 46.00 | 4.90 | 8.80 | 6.85 | % | 0.15 | 0 | 0 | 0.66 | 0.76 | 0.03 | -0.05 | 4/29/2026 1:58:12 PM EST | |||
| 47.00 | 4.30 | 8.20 | 6.25 | % | 0.13 | 0 | 0 | 0.67 | 0.72 | 0.04 | -0.05 | 4/29/2026 1:58:12 PM EST | |||
| 48.00 | 3.70 | 7.70 | 5.70 | % | 0.12 | 0 | 0 | 0.68 | 0.68 | 0.04 | -0.05 | 4/29/2026 1:58:12 PM EST | |||
| 49.00 | 3.00 | 7.10 | 5.05 | 7.55 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.67 | 0.64 | 0.04 | -0.06 | 4/13/2026 | 4/29/2026 1:58:12 PM EST |
| 50.00 | 3.30 | 6.60 | 4.95 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.57 | 0.60 | 0.04 | -0.06 | 4/22/2026 | 4/29/2026 1:58:12 PM EST |
| 51.00 | 2.75 | 6.00 | 4.38 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.55 | 0.05 | -0.06 | 4/22/2026 | 4/29/2026 1:58:12 PM EST |
| 52.00 | 2.30 | 5.50 | 3.90 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.56 | 0.50 | 0.05 | -0.06 | 4/28/2026 | 4/29/2026 1:58:12 PM EST |
| 53.00 | 1.95 | 4.90 | 3.43 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.57 | 0.46 | 0.05 | -0.06 | 4/27/2026 | 4/29/2026 1:58:12 PM EST |
| 54.00 | 1.65 | 4.60 | 3.13 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.59 | 0.41 | 0.05 | -0.06 | 4/28/2026 | 4/29/2026 1:58:12 PM EST |
| 55.00 | 1.40 | 4.20 | 2.80 | 2.53 | -0.47 | -15.67% | 0.05 | 1 | 21 | 0.61 | 0.37 | 0.04 | -0.05 | 4/29/2026 | 4/29/2026 1:58:12 PM EST |
| 56.00 | 0.05 | 4.10 | 2.08 | % | 0.04 | 0 | 0 | 0.57 | 0.33 | 0.04 | -0.05 | 4/29/2026 1:58:12 PM EST | |||
| 57.00 | 1.00 | 3.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.54 | 0.29 | 0.04 | -0.05 | 4/27/2026 | 4/29/2026 1:58:12 PM EST |
| 58.00 | 0.05 | 3.60 | 1.83 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.61 | 0.26 | 0.04 | -0.05 | 4/24/2026 | 4/29/2026 1:58:12 PM EST |
| 59.00 | 0.70 | 3.40 | 2.05 | 3.22 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.62 | 0.23 | 0.04 | -0.04 | 4/13/2026 | 4/29/2026 1:58:12 PM EST |
| 60.00 | 1.00 | 2.00 | 1.50 | 1.42 | +0.22 | +18.34% | 0.03 | 1 | 40 | 0.70 | 0.20 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 1:58:12 PM EST |
| 61.00 | 0.00 | 3.10 | 1.55 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.62 | 0.18 | 0.03 | -0.04 | 4/28/2026 | 4/29/2026 1:58:12 PM EST |
| 62.00 | 0.00 | 3.00 | 1.50 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | 0.15 | 0.03 | -0.03 | 4/16/2026 | 4/29/2026 1:58:12 PM EST |
| 63.00 | 0.00 | 2.90 | 1.45 | 0.90 | -1.32 | -59.46% | 0.02 | 1 | 1 | 0.62 | 0.14 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:12 PM EST |
| 64.00 | 0.00 | 2.80 | 1.40 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.87 | 0.11 | 0.02 | -0.03 | 4/24/2026 | 4/29/2026 1:58:12 PM EST |
| 65.00 | 0.00 | 2.70 | 1.35 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | 0.10 | 0.02 | -0.03 | 4/28/2026 | 4/29/2026 1:58:12 PM EST |
| 66.00 | 0.00 | 2.65 | 1.33 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | 0.08 | 0.02 | -0.02 | 4/21/2026 | 4/29/2026 1:58:12 PM EST |
| 67.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.91 | 0.07 | 0.02 | -0.02 | 4/27/2026 | 4/29/2026 1:58:12 PM EST |
| 68.00 | 0.00 | 2.50 | 1.25 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | 0.06 | 0.01 | -0.02 | 4/17/2026 | 4/29/2026 1:58:12 PM EST |
| 69.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.95 | 0.05 | 0.01 | -0.01 | 4/29/2026 1:58:12 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.98 | 0.04 | 0.01 | -0.01 | 4/21/2026 | 4/29/2026 1:58:12 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.39 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/29/2026 1:58:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:12 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:12 PM EST | |||
| 35.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.19 | -0.03 | 0.01 | -0.01 | 4/29/2026 1:58:12 PM EST | |||
| 39.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.36 | -0.06 | 0.01 | -0.02 | 4/29/2026 1:58:12 PM EST | |||
| 40.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.02 | -0.09 | 0.02 | -0.03 | 4/29/2026 1:58:12 PM EST | |||
| 41.00 | 0.00 | 2.65 | 1.33 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.94 | -0.10 | 0.02 | -0.03 | 4/23/2026 | 4/29/2026 1:58:12 PM EST |
| 42.00 | 0.00 | 2.80 | 1.40 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.04 | -0.12 | 0.02 | -0.03 | 4/28/2026 | 4/29/2026 1:58:12 PM EST |
| 43.00 | 0.00 | 2.20 | 1.10 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.00 | -0.15 | 0.02 | -0.04 | 4/28/2026 | 4/29/2026 1:58:12 PM EST |
| 44.00 | 0.00 | 3.20 | 1.60 | 0.93 | -0.22 | -19.13% | 0.04 | 1 | 2 | 0.57 | -0.19 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:58:12 PM EST |
| 45.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.66 | -0.21 | 0.03 | -0.05 | 4/27/2026 | 4/29/2026 1:58:12 PM EST |
| 46.00 | 0.95 | 3.70 | 2.33 | 1.71 | -0.04 | -2.29% | 0.05 | 10 | 12 | 0.67 | -0.24 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:58:12 PM EST |
| 47.00 | 0.05 | 3.80 | 1.93 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.61 | -0.28 | 0.04 | -0.05 | 4/28/2026 | 4/29/2026 1:58:12 PM EST |
| 48.00 | 1.40 | 4.40 | 2.90 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.60 | -0.32 | 0.04 | -0.05 | 4/28/2026 | 4/29/2026 1:58:12 PM EST |
| 49.00 | 1.75 | 4.80 | 3.28 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.61 | -0.36 | 0.04 | -0.06 | 4/24/2026 | 4/29/2026 1:58:12 PM EST |
| 50.00 | 2.15 | 5.20 | 3.68 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.63 | -0.40 | 0.04 | -0.06 | 4/27/2026 | 4/29/2026 1:58:12 PM EST |
| 51.00 | 2.60 | 5.70 | 4.15 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.61 | -0.45 | 0.05 | -0.06 | 4/14/2026 | 4/29/2026 1:58:12 PM EST |
| 52.00 | 3.10 | 6.10 | 4.60 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | -0.50 | 0.05 | -0.06 | 4/20/2026 | 4/29/2026 1:58:12 PM EST |
| 53.00 | 3.70 | 6.60 | 5.15 | % | 0.10 | 0 | 0 | 0.60 | -0.54 | 0.05 | -0.06 | 4/29/2026 1:58:12 PM EST | |||
| 54.00 | 4.40 | 7.20 | 5.80 | 2.76 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | -0.59 | 0.05 | -0.06 | 4/17/2026 | 4/29/2026 1:58:12 PM EST |
| 55.00 | 4.10 | 7.90 | 6.00 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.60 | -0.63 | 0.04 | -0.05 | 4/24/2026 | 4/29/2026 1:58:12 PM EST |
| 56.00 | 4.90 | 8.60 | 6.75 | % | 0.12 | 0 | 0 | 0.63 | -0.67 | 0.04 | -0.05 | 4/29/2026 1:58:12 PM EST | |||
| 57.00 | 5.60 | 9.40 | 7.50 | % | 0.13 | 0 | 0 | 0.58 | -0.71 | 0.04 | -0.05 | 4/29/2026 1:58:12 PM EST | |||
| 58.00 | 6.40 | 10.20 | 8.30 | 6.65 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.87 | -0.74 | 0.04 | -0.05 | 4/24/2026 | 4/29/2026 1:58:12 PM EST |
| 59.00 | 7.20 | 10.90 | 9.05 | % | 0.15 | 0 | 0 | 0.90 | -0.77 | 0.04 | -0.04 | 4/29/2026 1:58:12 PM EST | |||
| 60.00 | 8.10 | 11.90 | 10.00 | % | 0.17 | 0 | 0 | 0.91 | -0.80 | 0.03 | -0.04 | 4/29/2026 1:58:12 PM EST | |||
| 61.00 | 9.00 | 12.60 | 10.80 | % | 0.18 | 0 | 0 | 0.93 | -0.82 | 0.03 | -0.04 | 4/29/2026 1:58:12 PM EST | |||
| 62.00 | 9.80 | 13.60 | 11.70 | % | 0.19 | 0 | 0 | 0.94 | -0.84 | 0.03 | -0.03 | 4/29/2026 1:58:12 PM EST | |||
| 63.00 | 10.70 | 14.40 | 12.55 | % | 0.20 | 0 | 0 | 0.96 | -0.86 | 0.02 | -0.03 | 4/29/2026 1:58:12 PM EST | |||
| 64.00 | 11.60 | 15.40 | 13.50 | % | 0.21 | 0 | 0 | 0.97 | -0.89 | 0.02 | -0.03 | 4/29/2026 1:58:12 PM EST | |||
| 65.00 | 12.60 | 16.30 | 14.45 | % | 0.22 | 0 | 0 | 1.03 | -0.90 | 0.02 | -0.03 | 4/29/2026 1:58:12 PM EST | |||
| 66.00 | 13.50 | 17.30 | 15.40 | % | 0.23 | 0 | 0 | 1.00 | -0.92 | 0.02 | -0.02 | 4/29/2026 1:58:12 PM EST | |||
| 67.00 | 14.40 | 18.20 | 16.30 | % | 0.24 | 0 | 0 | 1.04 | -0.93 | 0.02 | -0.02 | 4/29/2026 1:58:12 PM EST | |||
| 68.00 | 15.40 | 19.10 | 17.25 | % | 0.25 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.02 | 4/29/2026 1:58:12 PM EST | |||
| 69.00 | 16.30 | 20.10 | 18.20 | % | 0.26 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.01 | 4/29/2026 1:58:12 PM EST | |||
| 70.00 | 17.30 | 21.00 | 19.15 | % | 0.27 | 0 | 0 | 1.13 | -0.96 | 0.01 | -0.01 | 4/29/2026 1:58:12 PM EST | |||
| 75.00 | 22.10 | 25.90 | 24.00 | % | 0.32 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:58:12 PM EST |