Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $56.00 as of 5/29/2026 4:03:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.20 | 27.70 | 25.95 | % | 0.86 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 35.00 | 19.40 | 23.00 | 21.20 | % | 0.61 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 39.00 | 15.50 | 18.80 | 17.15 | % | 0.44 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 40.00 | 14.30 | 18.10 | 16.20 | % | 0.40 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 41.00 | 13.30 | 15.80 | 14.55 | % | 0.35 | 0 | 0 | 1.35 | 0.99 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 42.00 | 12.30 | 14.70 | 13.50 | % | 0.32 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 43.00 | 12.10 | 13.70 | 12.90 | 12.30 | 0.00 | 0.00% | 0.30 | 0 | 28 | 1.14 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 44.00 | 10.90 | 13.60 | 12.25 | 7.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 44.50 | 10.10 | 12.30 | 11.20 | % | 0.25 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 45.00 | 10.10 | 11.80 | 10.95 | % | 0.24 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 45.50 | 9.10 | 11.30 | 10.20 | % | 0.22 | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 46.00 | 9.10 | 10.80 | 9.95 | % | 0.22 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 46.50 | 8.70 | 10.50 | 9.60 | % | 0.21 | 0 | 0 | 1.01 | 0.95 | 0.02 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 47.00 | 8.80 | 10.10 | 9.45 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.01 | 0.93 | 0.02 | -0.03 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 47.50 | 7.10 | 9.60 | 8.35 | % | 0.18 | 0 | 0 | 0.97 | 0.91 | 0.02 | -0.04 | 5/29/2026 4:00:03 PM EST | |||
| 48.00 | 7.20 | 9.00 | 8.10 | 2.98 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.89 | 0.90 | 0.02 | -0.04 | 5/18/2026 | 5/29/2026 4:00:03 PM EST |
| 48.50 | 6.10 | 8.70 | 7.40 | % | 0.15 | 0 | 0 | 0.92 | 0.90 | 0.03 | -0.04 | 5/29/2026 4:00:03 PM EST | |||
| 49.00 | 6.30 | 8.20 | 7.25 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.88 | 0.88 | 0.03 | -0.05 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 49.50 | 5.90 | 7.80 | 6.85 | % | 0.14 | 0 | 0 | 0.87 | 0.87 | 0.03 | -0.05 | 5/29/2026 4:00:03 PM EST | |||
| 50.00 | 6.20 | 7.20 | 6.70 | 6.30 | +3.59 | +132.48% | 0.13 | 2 | 15 | 0.58 | 0.85 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 51.00 | 4.60 | 6.60 | 5.60 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.83 | 0.82 | 0.04 | -0.06 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 52.00 | 3.80 | 6.00 | 4.90 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.85 | 0.78 | 0.05 | -0.06 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 53.00 | 3.10 | 4.80 | 3.95 | 4.02 | +1.52 | +60.80% | 0.07 | 2 | 32 | 0.41 | 0.73 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 54.00 | 2.95 | 4.00 | 3.48 | 2.91 | -0.79 | -21.36% | 0.06 | 3 | 59 | 0.52 | 0.67 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 55.00 | 2.80 | 3.30 | 3.05 | 3.00 | -0.60 | -16.67% | 0.06 | 2 | 96 | 0.56 | 0.60 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 56.00 | 2.20 | 2.80 | 2.50 | 2.45 | -0.40 | -14.04% | 0.04 | 4 | 33 | 0.56 | 0.53 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 57.00 | 1.70 | 2.30 | 2.00 | 1.59 | -0.96 | -37.65% | 0.04 | 24 | 39 | 0.55 | 0.46 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 58.00 | 1.25 | 1.85 | 1.55 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.53 | 0.39 | 0.07 | -0.08 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 59.00 | 1.00 | 1.60 | 1.30 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.55 | 0.33 | 0.06 | -0.08 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 60.00 | 0.75 | 1.35 | 1.05 | 1.10 | -1.01 | -47.87% | 0.02 | 2 | 195 | 0.56 | 0.28 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 61.00 | 0.70 | 1.20 | 0.95 | 0.75 | -0.11 | -12.80% | 0.02 | 1 | 15 | 0.59 | 0.24 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 62.00 | 0.30 | 0.95 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.55 | 0.20 | 0.04 | -0.06 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 1.25 | 0.63 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.15 | 0.04 | -0.05 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 64.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.56 | 0.15 | 0.03 | -0.05 | 5/29/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.30 | -54.55% | 0.01 | 1 | 17 | 0.74 | 0.10 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.94 | 0.08 | 0.02 | -0.03 | 5/29/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.06 | 0.02 | -0.03 | 5/29/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 2 | 6 | 0.83 | 0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 5/29/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.36 | -0.01 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.40 | -51.29% | 0.01 | 1 | 26 | 1.28 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.21 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.13 | -0.02 | 0.01 | -0.01 | 5/21/2026 | 5/29/2026 4:00:03 PM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.01 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 45.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.10 | -40.00% | 0.01 | 11 | 19 | 0.76 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | -0.04 | 0.01 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 46.00 | 0.15 | 0.70 | 0.43 | 0.28 | +0.03 | +12.00% | 0.01 | 2 | 13 | 0.80 | -0.05 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.05 | 0.02 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 47.00 | 0.20 | 0.75 | 0.48 | 0.32 | +0.07 | +28.00% | 0.01 | 1 | 13 | 0.76 | -0.07 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 47.50 | 0.05 | 0.50 | 0.28 | 0.28 | % | 0.01 | 2 | 0 | 0.60 | -0.09 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 48.00 | 0.20 | 0.45 | 0.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | -0.10 | 0.02 | -0.04 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 48.50 | 0.25 | 0.60 | 0.43 | 0.42 | % | 0.01 | 10 | 0 | 0.65 | -0.10 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 49.00 | 0.15 | 0.85 | 0.50 | 0.45 | -0.38 | -45.79% | 0.01 | 6 | 8 | 0.63 | -0.12 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 49.50 | 0.30 | 0.95 | 0.63 | 0.45 | % | 0.01 | 2 | 0 | 0.66 | -0.13 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 50.00 | 0.35 | 0.60 | 0.48 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.57 | -0.15 | 0.04 | -0.05 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 51.00 | 0.50 | 0.90 | 0.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.59 | -0.18 | 0.04 | -0.06 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 52.00 | 0.70 | 1.10 | 0.90 | 0.90 | -0.05 | -5.27% | 0.02 | 3 | 18 | 0.57 | -0.22 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 53.00 | 0.90 | 1.35 | 1.13 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.56 | -0.27 | 0.06 | -0.07 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 54.00 | 1.25 | 1.70 | 1.48 | 1.96 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.55 | -0.33 | 0.06 | -0.08 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 55.00 | 1.65 | 2.10 | 1.88 | 3.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.55 | -0.40 | 0.07 | -0.08 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 56.00 | 2.05 | 2.50 | 2.28 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.47 | 0.07 | -0.08 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 57.00 | 2.60 | 3.10 | 2.85 | % | 0.05 | 0 | 0 | 0.54 | -0.54 | 0.07 | -0.08 | 5/29/2026 4:00:03 PM EST | |||
| 58.00 | 3.20 | 3.70 | 3.45 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.61 | 0.07 | -0.08 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 59.00 | 3.70 | 5.50 | 4.60 | % | 0.08 | 0 | 0 | 0.65 | -0.67 | 0.06 | -0.08 | 5/29/2026 4:00:03 PM EST | |||
| 60.00 | 4.20 | 6.20 | 5.20 | % | 0.09 | 0 | 0 | 0.61 | -0.72 | 0.06 | -0.07 | 5/29/2026 4:00:03 PM EST | |||
| 61.00 | 5.10 | 7.00 | 6.05 | 8.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | -0.76 | 0.05 | -0.07 | 5/8/2026 | 5/29/2026 4:00:03 PM EST |
| 62.00 | 6.10 | 7.80 | 6.95 | 9.43 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.66 | -0.80 | 0.04 | -0.06 | 5/8/2026 | 5/29/2026 4:00:03 PM EST |
| 63.00 | 6.50 | 8.70 | 7.60 | 10.34 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | -0.85 | 0.04 | -0.05 | 5/8/2026 | 5/29/2026 4:00:03 PM EST |
| 64.00 | 7.70 | 9.60 | 8.65 | 12.97 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.99 | -0.85 | 0.03 | -0.05 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 65.00 | 8.50 | 10.70 | 9.60 | % | 0.15 | 0 | 0 | 1.07 | -0.90 | 0.03 | -0.04 | 5/29/2026 4:00:03 PM EST | |||
| 66.00 | 9.30 | 11.40 | 10.35 | % | 0.16 | 0 | 0 | 1.05 | -0.92 | 0.02 | -0.03 | 5/29/2026 4:00:03 PM EST | |||
| 67.00 | 10.70 | 12.60 | 11.65 | % | 0.17 | 0 | 0 | 1.16 | -0.94 | 0.02 | -0.03 | 5/29/2026 4:00:03 PM EST | |||
| 70.00 | 12.50 | 16.00 | 14.25 | % | 0.20 | 0 | 0 | 1.43 | -0.97 | 0.01 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 75.00 | 18.40 | 21.00 | 19.70 | % | 0.26 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST |