Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $36.99 as of 3/31/2025 3:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 5.70 | 6.90 | 5.90 | % | 10 | 0 | 0.72 | 0.83 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 30.00 | 4.90 | 5.30 | % | 0 | 0 | 0.56 | 0.79 | 0.04 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 31.00 | 4.30 | 4.80 | % | 0 | 0 | 0.60 | 0.73 | 0.05 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 32.00 | 3.60 | 4.10 | % | 0 | 0 | 0.58 | 0.68 | 0.05 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 33.00 | 3.20 | 3.50 | % | 0 | 0 | 0.60 | 0.62 | 0.06 | -0.04 | 3/31/2025 3:59:50 PM EST | |||
| 34.00 | 2.60 | 3.00 | % | 0 | 0 | 0.59 | 0.56 | 0.06 | -0.04 | 3/31/2025 3:59:50 PM EST | |||
| 35.00 | 2.00 | 2.65 | 2.13 | % | 3 | 0 | 0.58 | 0.50 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 36.00 | 1.85 | 2.25 | % | 0 | 0 | 0.61 | 0.44 | 0.06 | -0.04 | 3/31/2025 3:59:50 PM EST | |||
| 37.00 | 1.55 | 2.10 | % | 0 | 0 | 0.65 | 0.39 | 0.06 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 38.00 | 1.25 | 1.65 | 3.54 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.34 | 0.05 | -0.03 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 39.00 | 1.00 | 2.10 | 1.20 | -1.55 | -56.37% | 4 | 1 | 0.71 | 0.29 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 0.80 | 1.20 | 1.05 | -1.35 | -56.25% | 15 | 14 | 0.61 | 0.25 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 41.00 | 0.60 | 1.00 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.21 | 0.04 | -0.03 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 42.00 | 0.45 | 0.90 | % | 0 | 0 | 0.87 | 0.18 | 0.04 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 43.00 | 0.35 | 1.45 | % | 0 | 0 | 0.91 | 0.15 | 0.03 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 1.40 | % | 0 | 0 | 0.92 | 0.12 | 0.03 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 0.92 | 0.10 | 0.03 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.50 | % | 1 | 0 | 1.02 | 0.08 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 47.00 | 0.00 | 0.45 | % | 0 | 0 | 0.99 | 0.07 | 0.02 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.05 | 0.02 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.40 | % | 0 | 0 | 0.94 | 0.04 | 0.01 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | 0.03 | 0.01 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.60 | 0.01 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.55 | 0.95 | 0.80 | % | 3 | 0 | 0.61 | -0.17 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 30.00 | 0.90 | 1.20 | 1.15 | % | 1 | 0 | 0.85 | -0.21 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 31.00 | 1.25 | 1.55 | 1.35 | +0.90 | +200.00% | 3 | 5 | 0.64 | -0.27 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 32.00 | 0.95 | 1.95 | % | 0 | 0 | 0.57 | -0.32 | 0.05 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 33.00 | 1.95 | 2.40 | % | 0 | 0 | 0.64 | -0.38 | 0.06 | -0.04 | 3/31/2025 3:59:50 PM EST | |||
| 34.00 | 2.45 | 2.90 | 2.70 | % | 4 | 0 | 0.64 | -0.44 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 35.00 | 3.00 | 3.50 | 3.19 | % | 1 | 0 | 0.65 | -0.50 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 36.00 | 3.60 | 4.10 | % | 0 | 0 | 0.64 | -0.56 | 0.06 | -0.04 | 3/31/2025 3:59:50 PM EST | |||
| 37.00 | 4.40 | 4.80 | % | 0 | 0 | 0.67 | -0.61 | 0.06 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 38.00 | 5.10 | 5.60 | 5.29 | +2.99 | +130.00% | 1 | 1 | 0.68 | -0.66 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 39.00 | 5.80 | 6.30 | % | 0 | 0 | 0.67 | -0.71 | 0.05 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 40.00 | 6.50 | 7.00 | % | 0 | 0 | 0.65 | -0.75 | 0.05 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 41.00 | 7.40 | 8.00 | % | 0 | 0 | 0.67 | -0.79 | 0.04 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 42.00 | 8.10 | 9.00 | 4.79 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.82 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 43.00 | 8.90 | 10.40 | % | 0 | 0 | 0.74 | -0.85 | 0.03 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 44.00 | 9.80 | 10.80 | % | 0 | 0 | 0.85 | -0.88 | 0.03 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 45.00 | 10.80 | 11.70 | % | 0 | 0 | 0.83 | -0.90 | 0.03 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 46.00 | 11.70 | 12.70 | % | 0 | 0 | 0.90 | -0.92 | 0.02 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 47.00 | 12.60 | 13.70 | % | 0 | 0 | 0.94 | -0.93 | 0.02 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 48.00 | 13.60 | 14.70 | % | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 49.00 | 14.60 | 15.60 | % | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 15.60 | 16.50 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 55.00 | 20.50 | 21.50 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |