Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $52.75 as of 5/14/2026 1:29:33 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 | 19.10 | 23.30 | 21.20 | % | 0.71 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:39 AM EST | |||
| 35.00 | 14.40 | 18.40 | 16.40 | % | 0.47 | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 5/14/2026 10:58:39 AM EST | |||
| 40.00 | 9.50 | 13.50 | 11.50 | % | 0.29 | 0 | 0 | 1.03 | 0.90 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 41.00 | 8.90 | 12.60 | 10.75 | % | 0.26 | 0 | 0 | 1.03 | 0.88 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 42.00 | 8.50 | 11.50 | 10.00 | % | 0.24 | 0 | 0 | 0.91 | 0.86 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 43.00 | 7.20 | 10.60 | 8.90 | % | 0.21 | 0 | 0 | 0.94 | 0.83 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 44.00 | 6.40 | 10.20 | 8.30 | % | 0.19 | 0 | 0 | 0.94 | 0.80 | 0.03 | -0.04 | 5/14/2026 10:58:39 AM EST | |||
| 45.00 | 6.30 | 9.00 | 7.65 | % | 0.17 | 0 | 0 | 0.77 | 0.78 | 0.03 | -0.04 | 5/14/2026 10:58:39 AM EST | |||
| 46.00 | 5.40 | 8.30 | 6.85 | % | 0.15 | 0 | 0 | 0.76 | 0.75 | 0.03 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 47.00 | 5.30 | 7.70 | 6.50 | % | 0.14 | 0 | 0 | 0.57 | 0.71 | 0.03 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 48.00 | 4.80 | 7.00 | 5.90 | % | 0.12 | 0 | 0 | 0.58 | 0.68 | 0.04 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 49.00 | 4.40 | 6.50 | 5.45 | % | 0.11 | 0 | 0 | 0.60 | 0.64 | 0.04 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 50.00 | 3.70 | 5.90 | 4.80 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.60 | 0.04 | -0.05 | 5/12/2026 | 5/14/2026 10:58:39 AM EST |
| 51.00 | 3.30 | 4.30 | 3.80 | % | 0.07 | 0 | 0 | 0.59 | 0.56 | 0.04 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 52.00 | 2.80 | 4.80 | 3.80 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | 0.52 | 0.04 | -0.05 | 5/12/2026 | 5/14/2026 10:58:39 AM EST |
| 53.00 | 2.40 | 3.40 | 2.90 | 5.92 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | 0.48 | 0.04 | -0.05 | 5/11/2026 | 5/14/2026 10:58:39 AM EST |
| 54.00 | 2.10 | 4.00 | 3.05 | % | 0.06 | 0 | 0 | 0.58 | 0.44 | 0.04 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 55.00 | 1.65 | 3.80 | 2.73 | 3.87 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.58 | 0.41 | 0.04 | -0.05 | 5/12/2026 | 5/14/2026 10:58:39 AM EST |
| 56.00 | 1.20 | 3.70 | 2.45 | % | 0.04 | 0 | 0 | 0.58 | 0.37 | 0.04 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 57.00 | 0.85 | 3.50 | 2.18 | 3.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | 0.34 | 0.04 | -0.05 | 5/12/2026 | 5/14/2026 10:58:39 AM EST |
| 58.00 | 1.15 | 2.10 | 1.63 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.51 | 0.32 | 0.03 | -0.05 | 5/12/2026 | 5/14/2026 10:58:39 AM EST |
| 59.00 | 0.45 | 3.30 | 1.88 | 1.84 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.60 | 0.29 | 0.03 | -0.05 | 5/12/2026 | 5/14/2026 10:58:39 AM EST |
| 60.00 | 0.15 | 2.90 | 1.53 | 2.28 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.56 | 0.26 | 0.03 | -0.04 | 5/8/2026 | 5/14/2026 10:58:39 AM EST |
| 61.00 | 0.05 | 2.70 | 1.38 | % | 0.02 | 0 | 0 | 0.54 | 0.24 | 0.03 | -0.04 | 5/14/2026 10:58:39 AM EST | |||
| 62.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.55 | 0.22 | 0.03 | -0.04 | 5/14/2026 10:58:39 AM EST | |||
| 63.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.94 | 0.17 | 0.03 | -0.03 | 5/11/2026 | 5/14/2026 10:58:39 AM EST |
| 64.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.88 | 0.16 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 65.00 | 0.35 | 1.10 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 3 | 4 | 0.58 | 0.15 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 10:58:39 AM EST |
| 66.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.90 | 0.13 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 67.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.02 | 0.11 | 0.02 | -0.02 | 5/14/2026 10:58:39 AM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.08 | 0.08 | 0.01 | -0.02 | 5/11/2026 | 5/14/2026 10:58:39 AM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.12 | 0.04 | 0.01 | -0.01 | 5/14/2026 10:58:39 AM 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 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:39 AM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.23 | -0.03 | 0.01 | -0.01 | 5/14/2026 10:58:39 AM EST | |||
| 40.00 | 0.20 | 0.65 | 0.43 | % | 0.01 | 0 | 0 | 0.55 | -0.10 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 41.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.88 | -0.12 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 42.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.84 | -0.14 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 43.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.80 | -0.17 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 44.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.70 | -0.20 | 0.03 | -0.04 | 5/14/2026 10:58:39 AM EST | |||
| 45.00 | 0.15 | 2.40 | 1.28 | % | 0.03 | 0 | 0 | 0.51 | -0.22 | 0.03 | -0.04 | 5/14/2026 10:58:39 AM EST | |||
| 46.00 | 0.50 | 3.20 | 1.85 | % | 0.04 | 0 | 0 | 0.58 | -0.25 | 0.03 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 47.00 | 0.80 | 3.10 | 1.95 | % | 0.04 | 0 | 0 | 0.55 | -0.29 | 0.03 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 48.00 | 1.25 | 3.40 | 2.33 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.32 | 0.04 | -0.05 | 5/7/2026 | 5/14/2026 10:58:39 AM EST |
| 49.00 | 1.70 | 3.80 | 2.75 | % | 0.06 | 0 | 0 | 0.56 | -0.36 | 0.04 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 50.00 | 2.15 | 4.20 | 3.18 | 3.27 | % | 0.06 | 2 | 0 | 0.56 | -0.40 | 0.04 | -0.05 | 5/14/2026 | 5/14/2026 10:58:39 AM EST | |
| 51.00 | 2.60 | 4.30 | 3.45 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.53 | -0.44 | 0.04 | -0.05 | 5/11/2026 | 5/14/2026 10:58:39 AM EST |
| 52.00 | 3.10 | 5.00 | 4.05 | % | 0.08 | 0 | 0 | 0.53 | -0.48 | 0.04 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 53.00 | 3.70 | 5.60 | 4.65 | 4.60 | % | 0.09 | 1 | 0 | 0.54 | -0.52 | 0.04 | -0.05 | 5/14/2026 | 5/14/2026 10:58:39 AM EST | |
| 54.00 | 4.60 | 6.30 | 5.45 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.56 | -0.56 | 0.04 | -0.05 | 5/12/2026 | 5/14/2026 10:58:39 AM EST |
| 55.00 | 4.90 | 6.90 | 5.90 | % | 0.11 | 0 | 0 | 0.53 | -0.59 | 0.04 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 56.00 | 5.60 | 7.80 | 6.70 | % | 0.12 | 0 | 0 | 0.54 | -0.63 | 0.04 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 57.00 | 6.50 | 8.80 | 7.65 | % | 0.13 | 0 | 0 | 0.58 | -0.66 | 0.04 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 58.00 | 6.90 | 9.50 | 8.20 | % | 0.14 | 0 | 0 | 0.78 | -0.68 | 0.03 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 59.00 | 7.80 | 10.30 | 9.05 | % | 0.15 | 0 | 0 | 0.79 | -0.71 | 0.03 | -0.05 | 5/14/2026 10:58:39 AM EST | |||
| 60.00 | 8.70 | 11.10 | 9.90 | % | 0.17 | 0 | 0 | 0.80 | -0.74 | 0.03 | -0.04 | 5/14/2026 10:58:39 AM EST | |||
| 61.00 | 9.50 | 12.00 | 10.75 | % | 0.18 | 0 | 0 | 0.82 | -0.76 | 0.03 | -0.04 | 5/14/2026 10:58:39 AM EST | |||
| 62.00 | 9.80 | 13.70 | 11.75 | % | 0.19 | 0 | 0 | 0.84 | -0.78 | 0.03 | -0.04 | 5/14/2026 10:58:39 AM EST | |||
| 63.00 | 10.70 | 14.60 | 12.65 | % | 0.20 | 0 | 0 | 0.89 | -0.83 | 0.03 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 64.00 | 12.20 | 14.70 | 13.45 | % | 0.21 | 0 | 0 | 0.82 | -0.84 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 65.00 | 13.20 | 15.80 | 14.50 | % | 0.22 | 0 | 0 | 0.93 | -0.85 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 66.00 | 14.10 | 16.60 | 15.35 | % | 0.23 | 0 | 0 | 0.86 | -0.87 | 0.02 | -0.03 | 5/14/2026 10:58:39 AM EST | |||
| 67.00 | 14.50 | 18.30 | 16.40 | % | 0.24 | 0 | 0 | 1.00 | -0.89 | 0.02 | -0.02 | 5/14/2026 10:58:39 AM EST | |||
| 70.00 | 17.30 | 21.40 | 19.35 | % | 0.28 | 0 | 0 | 1.09 | -0.92 | 0.01 | -0.02 | 5/14/2026 10:58:39 AM EST | |||
| 75.00 | 22.20 | 26.30 | 24.25 | % | 0.32 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.01 | 5/14/2026 10:58:39 AM EST |