Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $47.76 as of 5/20/2026 4:12:34 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 | 22.40 | 25.50 | 23.95 | % | 0.96 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 30.00 | 16.80 | 20.50 | 18.65 | % | 0.62 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 35.00 | 12.50 | 15.10 | 13.80 | % | 0.39 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 38.00 | 9.70 | 11.50 | 10.60 | % | 0.28 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 39.00 | 8.80 | 10.70 | 9.75 | % | 0.25 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 40.00 | 7.80 | 10.20 | 9.00 | % | 0.23 | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 41.00 | 6.60 | 9.10 | 7.85 | % | 0.19 | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.02 | 5/20/2026 4:00:09 PM EST | |||
| 42.00 | 5.90 | 9.00 | 7.45 | % | 0.18 | 0 | 0 | 1.31 | 0.96 | 0.02 | -0.02 | 5/20/2026 4:00:09 PM EST | |||
| 43.00 | 4.80 | 7.60 | 6.20 | % | 0.14 | 0 | 0 | 1.09 | 0.93 | 0.03 | -0.03 | 5/20/2026 4:00:09 PM EST | |||
| 43.50 | 4.40 | 7.10 | 5.75 | % | 0.13 | 0 | 0 | 1.03 | 0.90 | 0.04 | -0.03 | 5/20/2026 4:00:09 PM EST | |||
| 44.00 | 4.00 | 6.70 | 5.35 | % | 0.12 | 0 | 0 | 1.01 | 0.88 | 0.05 | -0.04 | 5/20/2026 4:00:09 PM EST | |||
| 44.50 | 3.90 | 5.70 | 4.80 | % | 0.11 | 0 | 0 | 0.81 | 0.86 | 0.05 | -0.04 | 5/20/2026 4:00:09 PM EST | |||
| 45.00 | 3.30 | 5.60 | 4.45 | % | 0.10 | 0 | 0 | 0.88 | 0.83 | 0.06 | -0.04 | 5/20/2026 4:00:09 PM EST | |||
| 45.50 | 3.10 | 5.30 | 4.20 | % | 0.09 | 0 | 0 | 0.88 | 0.80 | 0.07 | -0.05 | 5/20/2026 4:00:09 PM EST | |||
| 46.00 | 2.55 | 4.80 | 3.68 | 3.00 | +0.10 | +3.45% | 0.08 | 1 | 1 | 0.83 | 0.76 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 46.50 | 2.40 | 4.40 | 3.40 | % | 0.07 | 0 | 0 | 0.49 | 0.72 | 0.08 | -0.06 | 5/20/2026 4:00:09 PM EST | |||
| 47.00 | 1.80 | 4.50 | 3.15 | 5.31 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.68 | 0.08 | -0.06 | 5/14/2026 | 5/20/2026 4:00:09 PM EST |
| 47.50 | 1.80 | 3.40 | 2.60 | % | 0.05 | 0 | 0 | 0.46 | 0.63 | 0.08 | -0.06 | 5/20/2026 4:00:09 PM EST | |||
| 48.00 | 1.25 | 2.60 | 1.93 | 2.45 | +0.15 | +6.53% | 0.04 | 5 | 4 | 0.37 | 0.59 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 48.50 | 2.10 | 2.35 | 2.23 | % | 0.05 | 0 | 0 | 0.51 | 0.55 | 0.09 | -0.06 | 5/20/2026 4:00:09 PM EST | |||
| 49.00 | 1.70 | 2.10 | 1.90 | 2.35 | -0.05 | -2.09% | 0.04 | 40 | 20 | 0.49 | 0.50 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 49.50 | 1.60 | 1.90 | 1.75 | % | 0.04 | 0 | 0 | 0.51 | 0.46 | 0.08 | -0.06 | 5/20/2026 4:00:09 PM EST | |||
| 50.00 | 1.10 | 1.70 | 1.40 | 1.72 | +0.32 | +22.86% | 0.03 | 2 | 8 | 0.47 | 0.42 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 51.00 | 0.00 | 1.40 | 0.70 | 1.37 | -0.06 | -4.20% | 0.01 | 1 | 29 | 0.57 | 0.35 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 52.00 | 0.10 | 1.15 | 0.63 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.28 | 0.07 | -0.05 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 53.00 | 0.10 | 0.95 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.43 | 0.22 | 0.06 | -0.05 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 54.00 | 0.20 | 0.90 | 0.55 | 0.62 | -0.22 | -26.19% | 0.01 | 2 | 7 | 0.51 | 0.17 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.74 | 0.13 | 0.04 | -0.03 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | 0.40 | -2.35 | -85.46% | 0.01 | 1 | 8 | 0.85 | 0.09 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 57.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.84 | 0.07 | 0.03 | -0.02 | 5/15/2026 | 5/20/2026 4:00:09 PM EST |
| 58.00 | 0.00 | 2.30 | 1.15 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.31 | 0.04 | 0.02 | -0.01 | 5/14/2026 | 5/20/2026 4:00:09 PM EST |
| 59.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.35 | 0.03 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 4:00:09 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.62 | 0.02 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 61.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/20/2026 4:00:09 PM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.01 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 63.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.22 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:09 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:09 PM EST |
| 66.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 67.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:09 PM EST |
| 68.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 69.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.53 | -84.13% | 0.00 | 3 | 3 | 0.67 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.12 | -0.01 | 0.01 | -0.01 | 5/4/2026 | 5/20/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.37 | -0.38 | -50.67% | 0.01 | 1 | 1 | 0.89 | -0.02 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | -0.04 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.07 | 0.03 | -0.03 | 5/8/2026 | 5/20/2026 4:00:09 PM EST |
| 43.50 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.26 | -0.10 | 0.04 | -0.03 | 5/20/2026 4:00:09 PM EST | |||
| 44.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 1.22 | -0.12 | 0.05 | -0.04 | 5/20/2026 4:00:09 PM EST | |||
| 44.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.63 | -0.14 | 0.05 | -0.04 | 5/20/2026 4:00:09 PM EST | |||
| 45.00 | 0.05 | 1.90 | 0.98 | 1.05 | +0.05 | +5.00% | 0.02 | 1 | 101 | 0.41 | -0.17 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 45.50 | 0.20 | 1.10 | 0.65 | 1.05 | % | 0.01 | 1 | 0 | 0.46 | -0.20 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 46.00 | 0.60 | 1.20 | 0.90 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | -0.24 | 0.07 | -0.05 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 46.50 | 0.75 | 1.35 | 1.05 | % | 0.02 | 0 | 0 | 0.50 | -0.28 | 0.08 | -0.06 | 5/20/2026 4:00:09 PM EST | |||
| 47.00 | 0.85 | 1.50 | 1.18 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.49 | -0.32 | 0.08 | -0.06 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 47.50 | 0.20 | 1.70 | 0.95 | % | 0.02 | 0 | 0 | 0.37 | -0.37 | 0.08 | -0.06 | 5/20/2026 4:00:09 PM EST | |||
| 48.00 | 1.60 | 1.90 | 1.75 | 1.80 | 0.00 | 0.00% | 0.04 | 2 | 39 | 0.53 | -0.41 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 48.50 | 1.70 | 2.15 | 1.93 | % | 0.04 | 0 | 0 | 0.51 | -0.45 | 0.09 | -0.06 | 5/20/2026 4:00:09 PM EST | |||
| 49.00 | 2.00 | 2.40 | 2.20 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.51 | -0.50 | 0.09 | -0.06 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 49.50 | 2.15 | 2.75 | 2.45 | % | 0.05 | 0 | 0 | 0.50 | -0.54 | 0.08 | -0.06 | 5/20/2026 4:00:09 PM EST | |||
| 50.00 | 2.55 | 3.00 | 2.78 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.51 | -0.58 | 0.08 | -0.06 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 51.00 | 2.80 | 4.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.55 | -0.65 | 0.08 | -0.06 | 5/15/2026 | 5/20/2026 4:00:09 PM EST |
| 52.00 | 3.80 | 5.60 | 4.70 | 3.98 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.66 | -0.72 | 0.07 | -0.05 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 53.00 | 4.30 | 5.80 | 5.05 | 4.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | -0.78 | 0.06 | -0.05 | 5/5/2026 | 5/20/2026 4:00:09 PM EST |
| 54.00 | 4.90 | 7.20 | 6.05 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.94 | -0.83 | 0.05 | -0.04 | 4/29/2026 | 5/20/2026 4:00:09 PM EST |
| 55.00 | 5.90 | 8.00 | 6.95 | 5.12 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.96 | -0.87 | 0.04 | -0.03 | 5/14/2026 | 5/20/2026 4:00:09 PM EST |
| 56.00 | 6.30 | 8.90 | 7.60 | % | 0.14 | 0 | 0 | 0.99 | -0.91 | 0.03 | -0.03 | 5/20/2026 4:00:09 PM EST | |||
| 57.00 | 7.70 | 9.70 | 8.70 | % | 0.15 | 0 | 0 | 0.99 | -0.93 | 0.03 | -0.02 | 5/20/2026 4:00:09 PM EST | |||
| 58.00 | 8.10 | 10.80 | 9.45 | 8.30 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.08 | -0.95 | 0.02 | -0.01 | 4/30/2026 | 5/20/2026 4:00:09 PM EST |
| 59.00 | 9.00 | 11.70 | 10.35 | % | 0.18 | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 60.00 | 10.00 | 12.70 | 11.35 | % | 0.19 | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 61.00 | 11.00 | 13.60 | 12.30 | % | 0.20 | 0 | 0 | 1.18 | -0.99 | 0.01 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 62.00 | 12.00 | 14.60 | 13.30 | % | 0.21 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 63.00 | 13.00 | 15.60 | 14.30 | % | 0.23 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 64.00 | 14.00 | 16.50 | 15.25 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 65.00 | 14.50 | 18.30 | 16.40 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 66.00 | 15.50 | 19.30 | 17.40 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 67.00 | 16.70 | 20.30 | 18.50 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 68.00 | 17.60 | 21.00 | 19.30 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 69.00 | 18.90 | 22.00 | 20.45 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 70.00 | 20.10 | 22.80 | 21.45 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 75.00 | 24.70 | 28.30 | 26.50 | % | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST |