Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $41.85 as of 1/22/2025 8:37:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.00 | 22.40 | 19.90 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.97 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 19.70 | 20.40 | 17.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.94 | 0.01 | -0.01 | 12/30/2024 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 17.60 | 18.10 | 15.85 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.92 | 0.01 | -0.01 | 12/30/2024 | 1/21/2025 3:59:51 PM EST |
| 27.50 | 15.50 | 16.10 | % | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 13.60 | 14.00 | 13.36 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.85 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 32.50 | 11.80 | 12.40 | % | 0 | 0 | 0.60 | 0.80 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 10.20 | 12.20 | 10.80 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.75 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 37.50 | 8.70 | 9.10 | 8.50 | 0.00 | 0.00% | 0 | 100 | 0.57 | 0.69 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 7.40 | 7.70 | 7.70 | 0.00 | 0.00% | 0 | 167 | 0.57 | 0.64 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 42.50 | 6.30 | 6.60 | 6.42 | 0.00 | 0.00% | 0 | 330 | 0.57 | 0.58 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 5.30 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 89 | 0.57 | 0.52 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 47.50 | 4.50 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 89 | 0.56 | 0.46 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 3.70 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 526 | 0.57 | 0.41 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 52.50 | 3.20 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 220 | 0.56 | 0.36 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 1.90 | 2.90 | 2.96 | 0.00 | 0.00% | 0 | 188 | 0.57 | 0.32 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 57.50 | 1.45 | 2.50 | 2.48 | 0.00 | 0.00% | 0 | 50 | 0.57 | 0.28 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 1.90 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 1,134 | 0.57 | 0.25 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 1.35 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 95 | 0.57 | 0.19 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.95 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 116 | 0.57 | 0.15 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 0.70 | 0.85 | 0.82 | 0.00 | 0.00% | 0 | 54 | 0.57 | 0.12 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 72 | 0.58 | 0.09 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.15 | 2.45 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.03 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 0.45 | 0.55 | 0.59 | 0.00 | 0.00% | 0 | 61 | 0.64 | -0.06 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 0.70 | 0.85 | 1.25 | 0.00 | 0.00% | 0 | 42 | 0.63 | -0.08 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 27.50 | 1.10 | 1.25 | 1.18 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.11 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 1.60 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 48 | 0.60 | -0.15 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 32.50 | 1.20 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 62 | 0.51 | -0.20 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 144 | 0.58 | -0.25 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 37.50 | 4.00 | 4.20 | 3.99 | 0.00 | 0.00% | 0 | 119 | 0.58 | -0.31 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 5.20 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 271 | 0.57 | -0.36 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 42.50 | 6.50 | 6.70 | 7.60 | 0.00 | 0.00% | 0 | 108 | 0.57 | -0.42 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 8.00 | 8.20 | 7.90 | 0.00 | 0.00% | 0 | 102 | 0.56 | -0.48 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 47.50 | 9.60 | 9.90 | 9.60 | 0.00 | 0.00% | 0 | 109 | 0.54 | -0.54 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 11.30 | 11.70 | 11.20 | 0.00 | 0.00% | 0 | 385 | 0.56 | -0.59 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 52.50 | 13.20 | 15.30 | 14.83 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.64 | 0.02 | -0.02 | 12/23/2024 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 13.10 | 15.70 | 16.50 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.68 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 57.50 | 17.20 | 17.70 | 18.65 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.72 | 0.02 | -0.02 | 12/19/2024 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 19.50 | 19.90 | 19.25 | 0.00 | 0.00% | 0 | 29 | 0.57 | -0.75 | 0.02 | -0.02 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 23.90 | 24.60 | 23.17 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.81 | 0.02 | -0.01 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 28.60 | 29.00 | 33.50 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.85 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 33.40 | 34.70 | % | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 37.20 | 40.50 | % | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST |