Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $36.86 as of 5/27/2025 2:55:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.90 | 20.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 20.00 | 17.40 | 17.80 | 17.80 | 0.00 | 0.00% | 0 | 99 | 0.74 | 0.99 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 22.50 | 15.00 | 15.50 | 10.90 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.98 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 12.60 | 13.10 | 13.30 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.95 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 1:58:54 PM EST |
| 27.50 | 10.30 | 10.80 | 10.50 | 0.00 | 0.00% | 0 | 58 | 0.71 | 0.91 | 0.02 | -0.02 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 8.20 | 8.60 | 8.43 | +0.43 | +5.38% | 1 | 79 | 0.66 | 0.85 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 32.50 | 6.30 | 6.60 | 6.72 | -0.94 | -12.28% | 16 | 389 | 0.65 | 0.77 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 4.70 | 5.10 | 5.00 | -0.06 | -1.19% | 17 | 2,121 | 0.63 | 0.67 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 37.50 | 3.40 | 3.60 | 3.70 | +0.39 | +11.79% | 12 | 349 | 0.63 | 0.56 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 40.00 | 2.40 | 2.60 | 2.75 | +0.35 | +14.59% | 30 | 2,665 | 0.60 | 0.45 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 42.50 | 1.65 | 1.80 | 1.70 | 0.00 | 0.00% | 16 | 820 | 0.61 | 0.35 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 45.00 | 1.15 | 1.25 | 1.25 | +0.10 | +8.70% | 36 | 4,016 | 0.61 | 0.27 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 47.50 | 0.75 | 0.90 | 0.83 | +0.09 | +12.17% | 10 | 424 | 0.63 | 0.20 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 50.00 | 0.55 | 0.65 | 0.60 | +0.05 | +9.10% | 85 | 1,490 | 0.62 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 52.50 | 0.40 | 0.45 | 0.41 | +0.01 | +2.50% | 2 | 1,551 | 0.64 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 55.00 | 0.30 | 0.35 | 0.32 | +0.01 | +3.23% | 3 | 1,480 | 0.66 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 57.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 371 | 0.66 | 0.06 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1,624 | 0.71 | 0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 65.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 2 | 597 | 0.75 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 70.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,658 | 0.83 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 75.00 | 0.05 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 1,191 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 80.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 287 | 0.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 18 | 1.39 | -0.01 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:54 PM EST |
| 22.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 63 | 0.97 | -0.02 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 259 | 0.74 | -0.05 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 27.50 | 0.45 | 0.50 | 0.46 | -0.14 | -23.34% | 1 | 455 | 0.70 | -0.09 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 0.80 | 0.90 | 0.85 | -0.21 | -19.82% | 9 | 582 | 0.68 | -0.15 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 32.50 | 1.35 | 1.50 | 1.35 | -0.38 | -21.97% | 22 | 533 | 0.65 | -0.23 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 2.20 | 2.35 | 2.21 | -0.54 | -19.64% | 3 | 913 | 0.63 | -0.33 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 37.50 | 3.30 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 345 | 0.62 | -0.44 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 40.00 | 4.80 | 5.00 | 5.51 | 0.00 | 0.00% | 0 | 2,317 | 0.61 | -0.55 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 42.50 | 6.60 | 6.80 | 5.80 | 0.00 | 0.00% | 0 | 866 | 0.61 | -0.65 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 45.00 | 8.50 | 8.70 | 9.00 | 0.00 | 0.00% | 0 | 2,936 | 0.62 | -0.73 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 47.50 | 10.60 | 10.80 | 16.20 | 0.00 | 0.00% | 0 | 321 | 0.61 | -0.80 | 0.03 | -0.02 | 4/7/2025 | 5/27/2025 1:58:54 PM EST |
| 50.00 | 12.90 | 13.10 | 11.81 | 0.00 | 0.00% | 0 | 664 | 0.62 | -0.85 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 52.50 | 15.10 | 15.60 | 16.03 | 0.00 | 0.00% | 0 | 110 | 0.61 | -0.89 | 0.02 | -0.02 | 4/21/2025 | 5/27/2025 1:58:54 PM EST |
| 55.00 | 17.50 | 18.00 | 18.30 | 0.00 | 0.00% | 0 | 156 | 0.64 | -0.92 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 57.50 | 19.80 | 20.30 | 17.33 | 0.00 | 0.00% | 0 | 49 | 0.65 | -0.94 | 0.01 | -0.01 | 3/11/2025 | 5/27/2025 1:58:54 PM EST |
| 60.00 | 22.40 | 22.90 | 23.60 | 0.00 | 0.00% | 0 | 133 | 0.62 | -0.96 | 0.01 | -0.01 | 5/6/2025 | 5/27/2025 1:58:54 PM EST |
| 65.00 | 27.20 | 27.80 | 27.85 | 0.00 | 0.00% | 0 | 14 | 0.96 | -0.98 | 0.01 | 0.00 | 4/16/2025 | 5/27/2025 1:58:54 PM EST |
| 70.00 | 31.60 | 34.00 | 32.91 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 1:58:54 PM EST |
| 75.00 | 37.20 | 37.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 80.00 | 42.10 | 42.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |