Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $52.50 as of 5/8/2026 4:13:02 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 | 28.00 | 31.90 | 29.95 | % | 1.20 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 27.50 | 26.10 | 29.00 | 27.55 | % | 1.00 | 0 | 49 | 1.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 30.00 | 23.60 | 26.50 | 25.05 | 24.82 | -3.18 | -11.36% | 0.84 | 6 | 32 | 1.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 32.50 | 21.20 | 24.60 | 22.90 | % | 0.70 | 0 | 7 | 1.66 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 35.00 | 18.90 | 21.40 | 20.15 | 22.55 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.29 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 5/8/2026 3:59:54 PM EST |
| 37.50 | 16.50 | 19.10 | 17.80 | 11.63 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.19 | 0.98 | 0.00 | -0.01 | 3/23/2026 | 5/8/2026 3:59:54 PM EST |
| 40.00 | 14.10 | 16.50 | 15.30 | 18.40 | 0.00 | 0.00% | 0.38 | 0 | 30 | 1.02 | 0.96 | 0.01 | -0.02 | 4/20/2026 | 5/8/2026 3:59:54 PM EST |
| 42.50 | 11.70 | 14.40 | 13.05 | 9.90 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.97 | 0.92 | 0.01 | -0.02 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 45.00 | 9.50 | 11.80 | 10.65 | 9.80 | 0.00 | 0.00% | 0.24 | 0 | 416 | 0.81 | 0.87 | 0.02 | -0.03 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 47.50 | 7.40 | 10.00 | 8.70 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 231 | 0.79 | 0.81 | 0.03 | -0.04 | 4/14/2026 | 5/8/2026 3:59:54 PM EST |
| 50.00 | 6.70 | 7.20 | 6.95 | 7.00 | +0.40 | +6.07% | 0.14 | 20 | 228 | 0.54 | 0.73 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 52.50 | 5.20 | 5.60 | 5.40 | 5.70 | +2.05 | +56.17% | 0.10 | 17 | 169 | 0.55 | 0.64 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 55.00 | 3.40 | 4.80 | 4.10 | 4.46 | +1.86 | +71.54% | 0.07 | 26 | 794 | 0.55 | 0.54 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 57.50 | 2.75 | 3.10 | 2.93 | 3.20 | +1.10 | +52.39% | 0.05 | 40 | 934 | 0.53 | 0.45 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 60.00 | 2.00 | 2.25 | 2.13 | 2.05 | +0.70 | +51.86% | 0.04 | 44 | 1,383 | 0.53 | 0.36 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 62.50 | 0.95 | 1.55 | 1.25 | 1.45 | +0.54 | +59.35% | 0.02 | 64 | 369 | 0.49 | 0.27 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 65.00 | 0.80 | 1.10 | 0.95 | 1.05 | +0.35 | +50.00% | 0.01 | 150 | 780 | 0.52 | 0.20 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 67.50 | 0.40 | 0.80 | 0.60 | 0.78 | +0.18 | +30.00% | 0.01 | 4 | 271 | 0.51 | 0.15 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.63 | +0.24 | +61.54% | 0.01 | 5 | 495 | 0.53 | 0.10 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 72.50 | 0.25 | 0.45 | 0.35 | 0.28 | -0.01 | -3.45% | 0.00 | 1 | 213 | 0.54 | 0.07 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 75.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 6 | 2,335 | 0.57 | 0.05 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | 0.20 | -0.08 | -28.58% | 0.00 | 1 | 572 | 0.69 | 0.03 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.67 | 0.02 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 82.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.78 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 116 | 0.73 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 1,617 | 0.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 182 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:54 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 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 140 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 465 | 0.80 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.75 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 5 | 118 | 0.72 | -0.02 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 40.00 | 0.10 | 0.75 | 0.43 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.67 | -0.04 | 0.01 | -0.02 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 42.50 | 0.15 | 0.50 | 0.33 | 0.40 | -0.23 | -36.51% | 0.01 | 6 | 140 | 0.54 | -0.08 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 45.00 | 0.45 | 0.80 | 0.63 | 0.75 | -0.37 | -33.04% | 0.01 | 24 | 179 | 0.55 | -0.13 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 47.50 | 0.90 | 1.55 | 1.23 | 1.18 | -0.46 | -28.05% | 0.03 | 15 | 852 | 0.57 | -0.19 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 50.00 | 1.70 | 2.30 | 2.00 | 2.07 | -0.52 | -20.08% | 0.04 | 4 | 1,018 | 0.58 | -0.27 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 52.50 | 2.40 | 3.30 | 2.85 | 2.60 | -1.20 | -31.58% | 0.05 | 3 | 288 | 0.56 | -0.36 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 55.00 | 3.80 | 4.70 | 4.25 | 4.25 | -0.85 | -16.67% | 0.08 | 1 | 987 | 0.59 | -0.46 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 57.50 | 5.20 | 5.60 | 5.40 | 5.10 | -1.75 | -25.55% | 0.09 | 32 | 228 | 0.55 | -0.55 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 60.00 | 6.70 | 8.00 | 7.35 | 7.35 | -0.05 | -0.68% | 0.12 | 20 | 336 | 0.59 | -0.64 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 62.50 | 8.00 | 10.20 | 9.10 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.56 | -0.73 | 0.03 | -0.04 | 4/14/2026 | 5/8/2026 3:59:54 PM EST |
| 65.00 | 10.30 | 11.10 | 10.70 | 11.00 | -3.55 | -24.40% | 0.16 | 1 | 81 | 0.49 | -0.80 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 67.50 | 12.20 | 14.40 | 13.30 | % | 0.20 | 0 | 26 | 0.78 | -0.85 | 0.02 | -0.03 | 5/8/2026 3:59:54 PM EST | |||
| 70.00 | 14.70 | 15.90 | 15.30 | 17.50 | 0.00 | 0.00% | 0.22 | 0 | 77 | 0.66 | -0.90 | 0.02 | -0.02 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 72.50 | 16.60 | 19.00 | 17.80 | % | 0.25 | 0 | 5 | 0.85 | -0.93 | 0.01 | -0.02 | 5/8/2026 3:59:54 PM EST | |||
| 75.00 | 19.10 | 21.50 | 20.30 | 21.45 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.92 | -0.95 | 0.01 | -0.01 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 77.50 | 21.50 | 23.90 | 22.70 | % | 0.29 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 80.00 | 23.90 | 26.60 | 25.25 | % | 0.32 | 0 | 3 | 1.05 | -0.98 | 0.01 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 82.50 | 26.10 | 29.00 | 27.55 | % | 0.33 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 85.00 | 28.00 | 32.30 | 30.15 | % | 0.35 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 90.00 | 33.40 | 36.70 | 35.05 | % | 0.39 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 95.00 | 38.60 | 41.50 | 40.05 | % | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 100.00 | 43.30 | 47.10 | 45.20 | % | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 105.00 | 48.10 | 52.20 | 50.15 | % | 0.48 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 110.00 | 53.00 | 57.20 | 55.10 | % | 0.50 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |