Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $41.28 as of 6/13/2025 3:16:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.90 | 21.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 25.00 | 15.90 | 16.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 28.00 | 13.00 | 14.10 | % | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 29.00 | 12.00 | 13.10 | % | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 30.00 | 11.10 | 12.10 | % | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 31.00 | 10.10 | 11.30 | % | 0 | 0 | 0.88 | 0.91 | 0.02 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 32.00 | 9.50 | 10.10 | % | 0 | 0 | 0.66 | 0.89 | 0.02 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 33.00 | 8.60 | 9.60 | % | 0 | 0 | 0.70 | 0.86 | 0.02 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 34.00 | 7.70 | 8.50 | % | 0 | 0 | 0.66 | 0.83 | 0.03 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 35.00 | 7.10 | 7.70 | 10.04 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.80 | 0.03 | -0.03 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 36.00 | 6.30 | 7.10 | % | 0 | 0 | 0.68 | 0.76 | 0.03 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 37.00 | 5.50 | 6.30 | % | 0 | 0 | 0.65 | 0.72 | 0.04 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 38.00 | 5.00 | 5.60 | 7.30 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.68 | 0.04 | -0.04 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 39.00 | 4.50 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 52 | 0.66 | 0.64 | 0.04 | -0.04 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 40.00 | 3.80 | 4.40 | 4.30 | +0.30 | +7.50% | 2 | 15 | 0.64 | 0.59 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 41.00 | 3.10 | 3.90 | 3.42 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.55 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 42.00 | 2.50 | 3.40 | 2.75 | -0.59 | -17.67% | 2 | 8 | 0.60 | 0.50 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 43.00 | 2.40 | 2.95 | 2.74 | 0.00 | 0.00% | 0 | 34 | 0.62 | 0.46 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 44.00 | 2.20 | 2.65 | 2.33 | -0.10 | -4.12% | 1 | 7 | 0.64 | 0.41 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 45.00 | 1.90 | 2.30 | 2.21 | 0.00 | 0.00% | 0 | 79 | 0.64 | 0.37 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 46.00 | 1.50 | 3.00 | 2.28 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.34 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 47.00 | 1.35 | 1.75 | 1.71 | -0.28 | -14.07% | 1 | 9 | 0.64 | 0.30 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 48.00 | 1.15 | 1.60 | 1.30 | +0.10 | +8.34% | 10 | 8 | 0.66 | 0.27 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.24 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 50.00 | 0.85 | 1.15 | 0.91 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.21 | 0.03 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 1.20 | % | 0 | 0 | 0.68 | 0.18 | 0.03 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 1.05 | % | 0 | 0 | 0.68 | 0.16 | 0.03 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.14 | 0.03 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.11 | 0.02 | -0.02 | 6/10/2025 | 6/13/2025 3:59:54 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 | 1.60 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.90 | % | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.06 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 31.00 | 0.30 | 0.60 | 0.31 | +0.01 | +3.34% | 1 | 5 | 0.68 | -0.09 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.11 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.14 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 22 | 0.71 | -0.17 | 0.03 | -0.02 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.40 | 1.09 | % | 5 | 0 | 0.72 | -0.20 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 36.00 | 1.20 | 1.55 | 1.40 | -0.10 | -6.67% | 4 | 10 | 0.64 | -0.24 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 37.00 | 1.15 | 1.90 | 1.46 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.28 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 38.00 | 1.75 | 2.25 | 2.12 | +0.08 | +3.93% | 1 | 5 | 0.63 | -0.32 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 39.00 | 2.10 | 2.60 | 2.50 | +0.25 | +11.12% | 51 | 52 | 0.61 | -0.36 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 40.00 | 2.50 | 2.95 | 2.75 | -0.50 | -15.39% | 1 | 12 | 0.60 | -0.41 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 41.00 | 2.15 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.45 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 42.00 | 3.50 | 4.60 | 3.20 | 0.00 | 0.00% | 0 | 22 | 0.66 | -0.50 | 0.05 | -0.04 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 43.00 | 4.00 | 6.10 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.54 | 0.05 | -0.04 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 44.00 | 4.80 | 6.00 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.59 | 0.04 | -0.04 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 45.00 | 5.50 | 6.00 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.63 | 0.04 | -0.04 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 46.00 | 6.00 | 6.90 | % | 0 | 0 | 0.60 | -0.66 | 0.04 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 47.00 | 6.80 | 8.50 | % | 0 | 0 | 0.69 | -0.70 | 0.04 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 48.00 | 7.60 | 8.20 | % | 0 | 0 | 0.58 | -0.73 | 0.04 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 49.00 | 8.30 | 9.30 | % | 0 | 0 | 0.59 | -0.76 | 0.04 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 50.00 | 9.00 | 10.20 | % | 0 | 0 | 0.58 | -0.79 | 0.03 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 51.00 | 9.90 | 11.10 | % | 0 | 0 | 0.59 | -0.82 | 0.03 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 52.00 | 10.80 | 12.00 | % | 0 | 0 | 0.77 | -0.84 | 0.03 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 53.00 | 11.60 | 12.90 | % | 0 | 0 | 0.56 | -0.86 | 0.03 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 55.00 | 13.60 | 14.60 | % | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.02 | 6/13/2025 3:59:54 PM EST |