Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $36.86 as of 5/27/2025 12:35:20 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 | 18.00 | 0.00 | 0.00% | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 10:59:01 AM EST |
| 24.00 | 13.50 | 14.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:01 AM EST | |||
| 25.00 | 12.50 | 13.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:01 AM EST | |||
| 26.00 | 11.50 | 12.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:01 AM EST | |||
| 27.00 | 10.50 | 11.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:01 AM EST | |||
| 28.00 | 9.60 | 10.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:01 AM EST | |||
| 29.00 | 8.70 | 9.00 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 5/27/2025 10:59:01 AM EST | |||
| 30.00 | 7.60 | 8.00 | 7.05 | 0.00 | 0.00% | 0 | 12 | 1.19 | 0.98 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 10:59:01 AM EST |
| 31.00 | 6.60 | 7.20 | % | 0 | 0 | 1.06 | 0.96 | 0.02 | -0.02 | 5/27/2025 10:59:01 AM EST | |||
| 32.00 | 5.80 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.92 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 10:59:01 AM EST |
| 33.00 | 4.90 | 5.10 | 4.91 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.89 | 0.04 | -0.04 | 5/9/2025 | 5/27/2025 10:59:01 AM EST |
| 33.50 | 4.40 | 4.70 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.86 | 0.05 | -0.04 | 5/20/2025 | 5/27/2025 10:59:01 AM EST |
| 34.00 | 4.00 | 4.50 | 2.90 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.83 | 0.06 | -0.05 | 5/14/2025 | 5/27/2025 10:59:01 AM EST |
| 34.50 | 3.60 | 3.80 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.80 | 0.07 | -0.05 | 5/20/2025 | 5/27/2025 10:59:01 AM EST |
| 35.00 | 3.20 | 3.40 | 3.71 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.77 | 0.08 | -0.06 | 5/16/2025 | 5/27/2025 10:59:01 AM EST |
| 35.50 | 2.90 | 3.10 | % | 0 | 0 | 0.64 | 0.72 | 0.08 | -0.06 | 5/27/2025 10:59:01 AM EST | |||
| 36.00 | 2.35 | 2.70 | 2.60 | +0.50 | +23.81% | 6 | 63 | 0.64 | 0.68 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 36.50 | 2.20 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.63 | 0.09 | -0.07 | 5/23/2025 | 5/27/2025 10:59:01 AM EST |
| 37.00 | 1.90 | 2.05 | 2.13 | +0.40 | +23.13% | 6 | 47 | 0.62 | 0.58 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 37.50 | 1.60 | 1.75 | 1.65 | +0.05 | +3.13% | 11 | 41 | 0.64 | 0.53 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 38.00 | 1.40 | 1.50 | 1.30 | +0.02 | +1.57% | 1 | 51 | 0.62 | 0.48 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 38.50 | 1.15 | 1.30 | 1.10 | -1.13 | -50.68% | 9 | 16 | 0.62 | 0.43 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 39.00 | 1.00 | 1.10 | 1.00 | +0.05 | +5.27% | 4 | 72 | 0.63 | 0.38 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 39.50 | 0.80 | 0.95 | 0.95 | +0.15 | +18.75% | 1 | 11 | 0.63 | 0.34 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 40.00 | 0.70 | 0.75 | 0.75 | +0.14 | +22.96% | 63 | 229 | 0.62 | 0.30 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 40.50 | 0.55 | 0.65 | 0.65 | -1.45 | -69.05% | 13 | 30 | 0.64 | 0.26 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 41.00 | 0.45 | 0.55 | 0.50 | -0.01 | -1.97% | 23 | 74 | 0.64 | 0.22 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 41.50 | 0.35 | 0.45 | 0.49 | -0.13 | -20.97% | 3 | 12 | 0.63 | 0.19 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 42.00 | 0.30 | 0.40 | 0.33 | -0.20 | -37.74% | 8 | 54 | 0.65 | 0.17 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 42.50 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.14 | 0.06 | -0.05 | 5/22/2025 | 5/27/2025 10:59:01 AM EST |
| 43.00 | 0.20 | 0.30 | 0.23 | +0.02 | +9.53% | 4 | 67 | 0.66 | 0.12 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 43.50 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.10 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 10:59:01 AM EST |
| 44.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 35 | 0.74 | 0.08 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 10:59:01 AM EST |
| 44.50 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.07 | 0.03 | -0.03 | 5/19/2025 | 5/27/2025 10:59:01 AM EST |
| 45.00 | 0.10 | 0.15 | 0.10 | -0.15 | -60.00% | 24 | 67 | 0.72 | 0.06 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 46.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.03 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 10:59:01 AM EST |
| 47.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.02 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 10:59:01 AM EST |
| 48.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.01 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 10:59:01 AM EST |
| 49.00 | 0.00 | 0.65 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 10:59:01 AM EST |
| 50.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:59:01 AM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | -0.06 | -37.50% | 5 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:59:01 AM EST | |||
| 24.00 | 0.00 | 0.40 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:59:01 AM EST | |||
| 25.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 10:59:01 AM EST |
| 26.00 | 0.00 | 0.45 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:59:01 AM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:59:01 AM EST | |||
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:59:01 AM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 30 | 46 | 1.02 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 30.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 56 | 1.08 | -0.02 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 10:59:01 AM EST |
| 31.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.04 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 10:59:01 AM EST |
| 32.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 114 | 0.69 | -0.08 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 10:59:01 AM EST |
| 33.00 | 0.00 | 0.30 | 0.25 | -0.18 | -41.86% | 4 | 20 | 0.68 | -0.11 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 33.50 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 61 | 0.71 | -0.14 | 0.05 | -0.04 | 5/21/2025 | 5/27/2025 10:59:01 AM EST |
| 34.00 | 0.30 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 33 | 0.65 | -0.17 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 10:59:01 AM EST |
| 34.50 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.20 | 0.07 | -0.05 | 5/23/2025 | 5/27/2025 10:59:01 AM EST |
| 35.00 | 0.50 | 0.60 | 0.52 | -0.40 | -43.48% | 1 | 205 | 0.64 | -0.23 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 35.50 | 0.60 | 0.75 | 1.27 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.28 | 0.08 | -0.06 | 5/21/2025 | 5/27/2025 10:59:01 AM EST |
| 36.00 | 0.75 | 0.90 | 0.80 | -0.64 | -44.45% | 2 | 41 | 0.62 | -0.32 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 36.50 | 0.90 | 1.05 | % | 0 | 0 | 0.62 | -0.37 | 0.09 | -0.07 | 5/27/2025 10:59:01 AM EST | |||
| 37.00 | 1.10 | 1.25 | 1.85 | 0.00 | 0.00% | 0 | 30 | 0.62 | -0.42 | 0.10 | -0.07 | 5/23/2025 | 5/27/2025 10:59:01 AM EST |
| 37.50 | 1.30 | 1.45 | 1.60 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.47 | 0.10 | -0.08 | 5/20/2025 | 5/27/2025 10:59:01 AM EST |
| 38.00 | 1.60 | 1.70 | 1.72 | -0.68 | -28.34% | 3 | 30 | 0.61 | -0.52 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 10:59:01 AM EST |
| 38.50 | 1.85 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 31 | 0.61 | -0.57 | 0.10 | -0.08 | 5/21/2025 | 5/27/2025 10:59:01 AM EST |
| 39.00 | 2.15 | 2.30 | 2.57 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.62 | 0.10 | -0.07 | 5/21/2025 | 5/27/2025 10:59:01 AM EST |
| 39.50 | 2.50 | 2.65 | % | 0 | 0 | 0.61 | -0.66 | 0.09 | -0.07 | 5/27/2025 10:59:01 AM EST | |||
| 40.00 | 2.85 | 3.00 | 2.92 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.70 | 0.09 | -0.07 | 5/20/2025 | 5/27/2025 10:59:01 AM EST |
| 40.50 | 3.20 | 3.40 | % | 0 | 0 | 0.60 | -0.74 | 0.08 | -0.06 | 5/27/2025 10:59:01 AM EST | |||
| 41.00 | 3.60 | 3.90 | 4.01 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.78 | 0.08 | -0.06 | 5/20/2025 | 5/27/2025 10:59:01 AM EST |
| 41.50 | 4.00 | 4.20 | % | 0 | 0 | 0.61 | -0.81 | 0.07 | -0.06 | 5/27/2025 10:59:01 AM EST | |||
| 42.00 | 4.50 | 4.60 | 5.64 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.83 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 10:59:01 AM EST |
| 42.50 | 4.90 | 5.10 | % | 0 | 0 | 0.59 | -0.86 | 0.06 | -0.05 | 5/27/2025 10:59:01 AM EST | |||
| 43.00 | 5.30 | 5.60 | % | 0 | 0 | 0.61 | -0.88 | 0.05 | -0.04 | 5/27/2025 10:59:01 AM EST | |||
| 43.50 | 5.80 | 6.20 | % | 0 | 0 | 0.86 | -0.90 | 0.04 | -0.04 | 5/27/2025 10:59:01 AM EST | |||
| 44.00 | 6.10 | 6.50 | 6.98 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.92 | 0.04 | -0.03 | 4/29/2025 | 5/27/2025 10:59:01 AM EST |
| 44.50 | 6.70 | 7.00 | % | 0 | 0 | 0.81 | -0.93 | 0.03 | -0.03 | 5/27/2025 10:59:01 AM EST | |||
| 45.00 | 7.10 | 7.50 | 6.98 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.94 | 0.03 | -0.02 | 5/2/2025 | 5/27/2025 10:59:01 AM EST |
| 46.00 | 8.10 | 8.60 | 6.80 | 0.00 | 0.00% | 0 | 9 | 0.92 | -0.97 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 10:59:01 AM EST |
| 47.00 | 9.00 | 9.40 | 9.83 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.98 | 0.01 | -0.01 | 5/1/2025 | 5/27/2025 10:59:01 AM EST |
| 48.00 | 10.00 | 10.60 | 9.53 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.99 | 0.01 | -0.01 | 5/2/2025 | 5/27/2025 10:59:01 AM EST |
| 49.00 | 11.10 | 11.60 | 10.38 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 10:59:01 AM EST |
| 50.00 | 12.10 | 12.60 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 5/27/2025 10:59:01 AM EST | |||
| 55.00 | 16.90 | 17.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:59:01 AM EST |