Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $36.14 as of 5/9/2025 3:06:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.40 | 16.10 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 24.00 | 11.60 | 12.20 | % | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 25.00 | 9.00 | 11.30 | % | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 26.00 | 9.60 | 10.40 | % | 0 | 0 | 0.82 | 0.92 | 0.02 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 27.00 | 8.90 | 9.50 | % | 0 | 0 | 0.59 | 0.90 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 28.00 | 8.00 | 8.60 | % | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 29.00 | 6.30 | 7.80 | % | 0 | 0 | 0.46 | 0.84 | 0.03 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 30.00 | 6.40 | 7.00 | % | 0 | 0 | 0.71 | 0.81 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 31.00 | 5.70 | 7.50 | % | 0 | 0 | 0.76 | 0.77 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 32.00 | 5.10 | 5.50 | % | 0 | 0 | 0.61 | 0.73 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 33.00 | 2.75 | 4.90 | % | 0 | 0 | 0.42 | 0.68 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 34.00 | 3.90 | 4.20 | % | 0 | 0 | 0.60 | 0.63 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 35.00 | 3.30 | 3.70 | 4.31 | +1.31 | +43.67% | 3 | 1 | 0.59 | 0.59 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 36.00 | 2.85 | 3.20 | 3.68 | % | 1 | 0 | 0.59 | 0.54 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 37.00 | 2.45 | 2.80 | % | 0 | 0 | 0.60 | 0.49 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 38.00 | 2.05 | 2.50 | % | 0 | 0 | 0.60 | 0.44 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 39.00 | 1.75 | 2.10 | % | 0 | 0 | 0.60 | 0.40 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.70 | 1.90 | +0.15 | +8.58% | 2 | 1 | 0.62 | 0.35 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 1.55 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.31 | 0.04 | -0.03 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 42.00 | 1.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.28 | 0.04 | -0.03 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 1.10 | % | 0 | 0 | 0.63 | 0.24 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.05 | % | 0 | 0 | 0.66 | 0.21 | 0.04 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 0.66 | 0.19 | 0.03 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.16 | 0.03 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.09 | 0.02 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 5/9/2025 3:59:59 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 | 2.20 | % | 0 | 0 | 1.97 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.55 | % | 0 | 0 | 1.31 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | -0.06 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.60 | % | 0 | 0 | 0.79 | -0.08 | 0.02 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | -0.10 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.13 | 0.02 | -0.02 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 0.72 | -0.16 | 0.03 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.19 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 1.55 | % | 0 | 0 | 0.71 | -0.23 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.80 | % | 0 | 0 | 0.68 | -0.27 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 33.00 | 1.65 | 2.15 | 1.95 | +0.10 | +5.41% | 1 | 1 | 0.62 | -0.32 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 34.00 | 2.25 | 2.65 | % | 0 | 0 | 0.65 | -0.37 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 35.00 | 2.70 | 4.70 | % | 0 | 0 | 0.80 | -0.41 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 36.00 | 3.20 | 3.60 | % | 0 | 0 | 0.64 | -0.46 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 37.00 | 2.85 | 4.30 | % | 0 | 0 | 0.57 | -0.51 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 38.00 | 4.40 | 4.80 | 4.21 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.56 | 0.05 | -0.03 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 39.00 | 5.10 | 5.50 | % | 0 | 0 | 0.65 | -0.60 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 40.00 | 5.70 | 6.20 | % | 0 | 0 | 0.64 | -0.65 | 0.05 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 41.00 | 6.40 | 7.50 | % | 0 | 0 | 0.69 | -0.69 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 42.00 | 6.70 | 7.80 | % | 0 | 0 | 0.58 | -0.72 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 43.00 | 8.00 | 8.60 | % | 0 | 0 | 0.64 | -0.76 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 44.00 | 8.80 | 9.50 | % | 0 | 0 | 0.62 | -0.79 | 0.04 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 45.00 | 9.70 | 11.50 | % | 0 | 0 | 0.82 | -0.81 | 0.03 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 46.00 | 10.60 | 11.20 | % | 0 | 0 | 0.66 | -0.84 | 0.03 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 50.00 | 14.30 | 15.50 | % | 0 | 0 | 0.98 | -0.91 | 0.02 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 55.00 | 19.20 | 19.80 | % | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST |