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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.10 | 16.90 | 15.00 | % | 0.43 | 0 | 0 | 1.46 | 0.95 | 0.01 | -0.01 | 4/2/2026 3:59:49 PM EST | |||
| 37.00 | 11.20 | 14.40 | 12.80 | % | 0.35 | 0 | 0 | 1.18 | 0.91 | 0.02 | -0.02 | 4/2/2026 3:59:49 PM EST | |||
| 38.00 | 10.30 | 13.60 | 11.95 | % | 0.31 | 0 | 0 | 1.16 | 0.90 | 0.02 | -0.02 | 4/2/2026 3:59:49 PM EST | |||
| 39.00 | 9.50 | 12.80 | 11.15 | % | 0.29 | 0 | 0 | 1.14 | 0.86 | 0.02 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 40.00 | 8.60 | 12.80 | 10.70 | % | 0.27 | 0 | 0 | 1.28 | 0.85 | 0.02 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 41.00 | 7.80 | 12.00 | 9.90 | % | 0.24 | 0 | 0 | 1.25 | 0.82 | 0.02 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 42.00 | 7.00 | 11.30 | 9.15 | % | 0.22 | 0 | 0 | 1.23 | 0.79 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 43.00 | 6.30 | 9.40 | 7.85 | 7.19 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.97 | 0.76 | 0.03 | -0.04 | 3/26/2026 | 4/2/2026 3:59:49 PM EST |
| 44.00 | 5.50 | 9.90 | 7.70 | 6.56 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.18 | 0.73 | 0.03 | -0.04 | 3/26/2026 | 4/2/2026 3:59:49 PM EST |
| 45.00 | 4.90 | 9.10 | 7.00 | 4.85 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.73 | 0.69 | 0.03 | -0.05 | 3/26/2026 | 4/2/2026 3:59:49 PM EST |
| 46.00 | 4.00 | 8.50 | 6.25 | % | 0.14 | 0 | 0 | 0.72 | 0.66 | 0.03 | -0.05 | 4/2/2026 3:59:49 PM EST | |||
| 47.00 | 3.60 | 7.90 | 5.75 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.75 | 0.62 | 0.03 | -0.05 | 3/31/2026 | 4/2/2026 3:59:49 PM EST |
| 48.00 | 3.60 | 6.70 | 5.15 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.74 | 0.59 | 0.04 | -0.05 | 3/31/2026 | 4/2/2026 3:59:49 PM EST |
| 49.00 | 3.00 | 6.90 | 4.95 | 2.47 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | 0.55 | 0.04 | -0.05 | 3/31/2026 | 4/2/2026 3:59:49 PM EST |
| 50.00 | 2.55 | 5.00 | 3.78 | 3.58 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.67 | 0.51 | 0.04 | -0.05 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 51.00 | 2.05 | 4.50 | 3.28 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | 0.47 | 0.04 | -0.05 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 52.00 | 1.70 | 4.30 | 3.00 | 3.14 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | 0.43 | 0.04 | -0.05 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 53.00 | 1.75 | 4.30 | 3.03 | 2.38 | % | 0.06 | 1 | 0 | 0.73 | 0.39 | 0.04 | -0.05 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 54.00 | 1.10 | 3.60 | 2.35 | 2.35 | +0.45 | +23.69% | 0.04 | 2 | 5 | 0.66 | 0.35 | 0.04 | -0.04 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 55.00 | 0.30 | 3.50 | 1.90 | 1.75 | -0.55 | -23.92% | 0.03 | 1 | 3 | 0.61 | 0.30 | 0.04 | -0.04 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 56.00 | 0.30 | 4.40 | 2.35 | 1.76 | % | 0.04 | 3 | 0 | 0.73 | 0.27 | 0.04 | -0.04 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 57.00 | 0.15 | 3.00 | 1.58 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | 0.23 | 0.03 | -0.04 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 58.00 | 0.20 | 4.20 | 2.20 | 1.20 | % | 0.04 | 1 | 0 | 0.77 | 0.21 | 0.03 | -0.03 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 59.00 | 0.05 | 2.85 | 1.45 | % | 0.02 | 0 | 0 | 0.64 | 0.17 | 0.03 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 60.00 | 0.05 | 2.00 | 1.03 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | 0.14 | 0.03 | -0.02 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 61.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.13 | 0.02 | -0.03 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 1.26 | 0.08 | 0.02 | -0.02 | 4/2/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.07 | 0.02 | 0.01 | -0.01 | 4/1/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.90 | 0.45 | 0.75 | % | 0.01 | 2 | 0 | 1.00 | -0.05 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 37.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.11 | -0.09 | 0.02 | -0.02 | 3/27/2026 | 4/2/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 0 | 1.54 | -0.10 | 0.02 | -0.02 | 4/2/2026 3:59:49 PM EST | |||
| 39.00 | 0.15 | 1.90 | 1.03 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.74 | -0.14 | 0.02 | -0.03 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 1.49 | -0.15 | 0.02 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 41.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.49 | -0.18 | 0.02 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 42.00 | 0.20 | 2.85 | 1.53 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.69 | -0.21 | 0.03 | -0.04 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 43.00 | 0.70 | 4.30 | 2.50 | 2.00 | +0.50 | +33.34% | 0.06 | 2 | 7 | 0.95 | -0.24 | 0.03 | -0.04 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 44.00 | 0.65 | 3.10 | 1.88 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.66 | -0.27 | 0.03 | -0.04 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 45.00 | 0.30 | 3.00 | 1.65 | 1.99 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.54 | -0.31 | 0.03 | -0.05 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 46.00 | 1.20 | 4.10 | 2.65 | % | 0.06 | 0 | 0 | 0.66 | -0.34 | 0.03 | -0.05 | 4/2/2026 3:59:49 PM EST | |||
| 47.00 | 1.60 | 5.20 | 3.40 | 5.31 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.73 | -0.38 | 0.03 | -0.05 | 3/30/2026 | 4/2/2026 3:59:49 PM EST |
| 48.00 | 2.00 | 5.00 | 3.50 | 4.55 | % | 0.07 | 2 | 0 | 0.67 | -0.41 | 0.04 | -0.05 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 49.00 | 2.70 | 5.40 | 4.05 | 3.71 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.67 | -0.45 | 0.04 | -0.05 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 50.00 | 3.30 | 5.90 | 4.60 | 4.18 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.67 | -0.49 | 0.04 | -0.05 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 51.00 | 3.60 | 6.40 | 5.00 | % | 0.10 | 0 | 0 | 0.64 | -0.53 | 0.04 | -0.05 | 4/2/2026 3:59:49 PM EST | |||
| 52.00 | 3.90 | 7.50 | 5.70 | % | 0.11 | 0 | 0 | 0.65 | -0.57 | 0.04 | -0.05 | 4/2/2026 3:59:49 PM EST | |||
| 53.00 | 4.80 | 7.70 | 6.25 | % | 0.12 | 0 | 0 | 0.63 | -0.61 | 0.04 | -0.05 | 4/2/2026 3:59:49 PM EST | |||
| 54.00 | 5.60 | 8.40 | 7.00 | % | 0.13 | 0 | 0 | 0.64 | -0.65 | 0.04 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 55.00 | 5.30 | 9.50 | 7.40 | 10.12 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.97 | -0.70 | 0.04 | -0.04 | 3/31/2026 | 4/2/2026 3:59:49 PM EST |
| 56.00 | 6.20 | 10.30 | 8.25 | % | 0.15 | 0 | 0 | 0.99 | -0.73 | 0.04 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 57.00 | 6.90 | 11.10 | 9.00 | % | 0.16 | 0 | 0 | 1.00 | -0.77 | 0.03 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 58.00 | 8.90 | 11.90 | 10.40 | % | 0.18 | 0 | 0 | 0.67 | -0.79 | 0.03 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 59.00 | 8.50 | 12.70 | 10.60 | % | 0.18 | 0 | 0 | 1.02 | -0.83 | 0.03 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 60.00 | 9.30 | 13.50 | 11.40 | % | 0.19 | 0 | 0 | 1.03 | -0.86 | 0.03 | -0.02 | 4/2/2026 3:59:49 PM EST | |||
| 61.00 | 10.20 | 14.40 | 12.30 | % | 0.20 | 0 | 0 | 1.05 | -0.87 | 0.02 | -0.03 | 4/2/2026 3:59:49 PM EST | |||
| 65.00 | 13.70 | 17.90 | 15.80 | % | 0.24 | 0 | 0 | 1.10 | -0.92 | 0.02 | -0.02 | 4/2/2026 3:59:49 PM EST | |||
| 70.00 | 18.40 | 22.60 | 20.50 | % | 0.29 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 4/2/2026 3:59:49 PM EST |