Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $38.25 as of 5/5/2025 2:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.50 | 18.00 | 17.88 | % | 1 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 22.50 | 15.00 | 15.60 | % | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 12.60 | 13.20 | 14.30 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.95 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 9.20 | 10.90 | % | 0 | 0 | 0.69 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 8.00 | 8.50 | 9.24 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.85 | 0.02 | -0.02 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 6.20 | 6.60 | % | 0 | 0 | 0.63 | 0.77 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 4.20 | 4.80 | 4.80 | -0.83 | -14.75% | 3 | 5 | 0.57 | 0.67 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 2.70 | 3.50 | 4.00 | 0.00 | 0.00% | 1 | 30 | 0.56 | 0.55 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 1.20 | 2.45 | 2.46 | -0.54 | -18.00% | 13 | 104 | 0.51 | 0.42 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 1.00 | 1.65 | 1.68 | -0.56 | -25.00% | 1 | 33 | 0.55 | 0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.60 | 1.15 | 1.25 | -0.17 | -11.98% | 14 | 532 | 0.56 | 0.20 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.60 | 0.80 | 0.72 | -0.17 | -19.11% | 6 | 91 | 0.62 | 0.12 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.45 | 0.55 | 0.49 | -0.11 | -18.34% | 3 | 352 | 0.64 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 175 | 0.63 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.03 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.05 | 0.60 | % | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 27.50 | 0.30 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.09 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 29 | 0.68 | -0.15 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 1.10 | 2.30 | 1.20 | +0.10 | +9.10% | 3 | 26 | 0.64 | -0.23 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.55 | 2.40 | 2.00 | -0.20 | -9.10% | 5 | 164 | 0.61 | -0.33 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 2.55 | 3.30 | 3.10 | +0.43 | +16.11% | 11 | 41 | 0.57 | -0.45 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 4.40 | 5.10 | 4.53 | +0.54 | +13.54% | 8 | 42 | 0.64 | -0.58 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 6.10 | 6.60 | 6.50 | 0.00 | 0.00% | 0 | 74 | 0.62 | -0.70 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 8.10 | 9.60 | 7.55 | 0.00 | 0.00% | 0 | 542 | 0.77 | -0.80 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 10.20 | 10.70 | 10.35 | +0.25 | +2.48% | 1 | 2 | 0.62 | -0.88 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 12.50 | 12.90 | % | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 17.10 | 17.70 | 16.75 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |