Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $38.54 as of 4/24/2025 10:40:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.60 | 20.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:58 AM EST | |||
| 24.00 | 14.50 | 15.70 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 4/24/2025 9:58:58 AM EST | |||
| 25.00 | 13.50 | 14.60 | % | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 4/24/2025 9:58:58 AM EST | |||
| 26.00 | 12.60 | 13.60 | % | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 27.00 | 11.70 | 12.50 | % | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 28.00 | 10.80 | 11.60 | % | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 29.00 | 9.80 | 10.70 | % | 0 | 0 | 0.97 | 0.93 | 0.02 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 30.00 | 9.00 | 9.90 | % | 0 | 0 | 0.96 | 0.91 | 0.02 | -0.02 | 4/24/2025 9:58:58 AM EST | |||
| 31.00 | 8.30 | 8.90 | % | 0 | 0 | 0.71 | 0.88 | 0.02 | -0.02 | 4/24/2025 9:58:58 AM EST | |||
| 32.00 | 7.30 | 8.90 | % | 0 | 0 | 0.70 | 0.85 | 0.03 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 33.00 | 6.50 | 7.20 | % | 0 | 0 | 0.81 | 0.81 | 0.03 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 34.00 | 5.80 | 6.60 | % | 0 | 0 | 0.68 | 0.77 | 0.04 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 35.00 | 5.20 | 6.20 | % | 0 | 0 | 0.69 | 0.73 | 0.04 | -0.04 | 4/24/2025 9:58:58 AM EST | |||
| 36.00 | 4.50 | 5.00 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.68 | 0.04 | -0.04 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 37.00 | 3.90 | 4.40 | 4.22 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.64 | 0.05 | -0.04 | 4/11/2025 | 4/24/2025 9:58:58 AM EST |
| 38.00 | 3.30 | 3.80 | 3.27 | -0.12 | -3.54% | 5 | 16 | 0.63 | 0.59 | 0.05 | -0.04 | 4/24/2025 | 4/24/2025 9:58:58 AM EST |
| 39.00 | 2.80 | 3.30 | % | 0 | 0 | 0.77 | 0.54 | 0.05 | -0.04 | 4/24/2025 9:58:58 AM EST | |||
| 40.00 | 2.40 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 754 | 0.66 | 0.48 | 0.05 | -0.04 | 4/15/2025 | 4/24/2025 9:58:58 AM EST |
| 41.00 | 2.00 | 2.45 | 3.02 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.43 | 0.05 | -0.04 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 42.00 | 1.65 | 2.40 | 1.74 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.38 | 0.05 | -0.04 | 4/16/2025 | 4/24/2025 9:58:58 AM EST |
| 43.00 | 1.35 | 1.90 | 1.77 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.34 | 0.05 | -0.04 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 44.00 | 0.00 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.29 | 0.05 | -0.04 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 45.00 | 0.00 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.25 | 0.04 | -0.03 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 46.00 | 0.00 | 1.10 | 1.04 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.22 | 0.04 | -0.03 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 47.00 | 0.00 | 0.85 | % | 0 | 0 | 0.80 | 0.18 | 0.04 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 48.00 | 0.00 | 0.80 | % | 0 | 0 | 0.74 | 0.15 | 0.03 | -0.02 | 4/24/2025 9:58:58 AM EST | |||
| 49.00 | 0.00 | 0.70 | % | 0 | 0 | 0.69 | 0.13 | 0.03 | -0.02 | 4/24/2025 9:58:58 AM EST | |||
| 50.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.10 | 0.02 | -0.02 | 4/11/2025 | 4/24/2025 9:58:58 AM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.04 | 0.01 | -0.01 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:58 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 4/24/2025 9:58:58 AM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 4/24/2025 9:58:58 AM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | -0.02 | 0.01 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 27.00 | 0.00 | 0.90 | % | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | -0.05 | 0.01 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 29.00 | 0.25 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.07 | 0.02 | -0.01 | 4/17/2025 | 4/24/2025 9:58:58 AM EST |
| 30.00 | 0.35 | 0.60 | 0.45 | % | 39 | 0 | 0.70 | -0.09 | 0.02 | -0.02 | 4/24/2025 | 4/24/2025 9:58:58 AM EST | |
| 31.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.12 | 0.02 | -0.02 | 4/16/2025 | 4/24/2025 9:58:58 AM EST |
| 32.00 | 0.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.15 | 0.03 | -0.03 | 4/11/2025 | 4/24/2025 9:58:58 AM EST |
| 33.00 | 0.00 | 1.30 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.19 | 0.03 | -0.03 | 4/21/2025 | 4/24/2025 9:58:58 AM EST |
| 34.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.23 | 0.04 | -0.03 | 4/15/2025 | 4/24/2025 9:58:58 AM EST |
| 35.00 | 1.30 | 1.90 | % | 0 | 0 | 0.69 | -0.27 | 0.04 | -0.04 | 4/24/2025 9:58:58 AM EST | |||
| 36.00 | 1.60 | 2.20 | % | 0 | 0 | 0.67 | -0.32 | 0.04 | -0.04 | 4/24/2025 9:58:58 AM EST | |||
| 37.00 | 1.95 | 2.80 | 2.43 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.36 | 0.05 | -0.04 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 38.00 | 2.40 | 2.85 | 2.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.41 | 0.05 | -0.04 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 39.00 | 2.90 | 3.60 | 3.31 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.46 | 0.05 | -0.04 | 4/21/2025 | 4/24/2025 9:58:58 AM EST |
| 40.00 | 3.30 | 4.20 | % | 0 | 0 | 0.64 | -0.52 | 0.05 | -0.04 | 4/24/2025 9:58:58 AM EST | |||
| 41.00 | 3.90 | 4.80 | 8.73 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.57 | 0.05 | -0.04 | 4/10/2025 | 4/24/2025 9:58:58 AM EST |
| 42.00 | 4.50 | 5.20 | % | 0 | 0 | 0.64 | -0.62 | 0.05 | -0.04 | 4/24/2025 9:58:58 AM EST | |||
| 43.00 | 5.20 | 6.90 | % | 0 | 0 | 0.63 | -0.66 | 0.05 | -0.04 | 4/24/2025 9:58:58 AM EST | |||
| 44.00 | 6.00 | 6.80 | % | 0 | 0 | 0.64 | -0.71 | 0.05 | -0.04 | 4/24/2025 9:58:58 AM EST | |||
| 45.00 | 6.70 | 7.60 | % | 0 | 0 | 0.63 | -0.75 | 0.04 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 46.00 | 7.60 | 8.40 | % | 0 | 0 | 0.60 | -0.78 | 0.04 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 47.00 | 8.40 | 9.30 | % | 0 | 0 | 0.60 | -0.82 | 0.04 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 48.00 | 8.30 | 10.00 | % | 0 | 0 | 0.80 | -0.85 | 0.03 | -0.02 | 4/24/2025 9:58:58 AM EST | |||
| 49.00 | 10.20 | 11.00 | % | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.02 | 4/24/2025 9:58:58 AM EST | |||
| 50.00 | 11.10 | 12.00 | % | 0 | 0 | 0.83 | -0.90 | 0.02 | -0.02 | 4/24/2025 9:58:58 AM EST | |||
| 55.00 | 15.80 | 16.70 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 4/24/2025 9:58:58 AM EST |