Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $46.70 as of 6/26/2025 8:14:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.20 | 22.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/26/2025 3:59:57 PM EST | |||
| 29.00 | 16.30 | 18.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/26/2025 3:59:57 PM EST | |||
| 30.00 | 14.80 | 18.50 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 6/26/2025 3:59:57 PM EST | |||
| 31.00 | 13.80 | 17.40 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | 0.00 | 6/26/2025 3:59:57 PM EST | |||
| 32.00 | 13.30 | 15.30 | % | 0 | 0 | 1.44 | 0.98 | 0.01 | 0.00 | 6/26/2025 3:59:57 PM EST | |||
| 33.00 | 13.60 | 14.20 | 14.90 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.97 | 0.01 | -0.01 | 6/25/2025 | 6/26/2025 3:59:57 PM EST |
| 34.00 | 12.20 | 14.10 | 12.68 | % | 2 | 0 | 0.94 | 0.96 | 0.01 | -0.01 | 6/26/2025 | 6/26/2025 3:59:57 PM EST | |
| 35.00 | 11.70 | 12.50 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.94 | 0.01 | -0.01 | 6/24/2025 | 6/26/2025 3:59:57 PM EST |
| 36.00 | 9.20 | 11.40 | % | 0 | 0 | 1.23 | 0.92 | 0.02 | -0.02 | 6/26/2025 3:59:57 PM EST | |||
| 37.00 | 10.00 | 10.70 | % | 0 | 0 | 1.18 | 0.90 | 0.02 | -0.02 | 6/26/2025 3:59:57 PM EST | |||
| 38.00 | 9.10 | 9.80 | % | 0 | 0 | 1.08 | 0.88 | 0.02 | -0.02 | 6/26/2025 3:59:57 PM EST | |||
| 39.00 | 8.20 | 9.00 | 8.73 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.85 | 0.03 | -0.03 | 6/24/2025 | 6/26/2025 3:59:57 PM EST |
| 40.00 | 7.30 | 8.30 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.81 | 0.03 | -0.03 | 6/17/2025 | 6/26/2025 3:59:57 PM EST |
| 41.00 | 6.10 | 7.40 | 7.81 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.78 | 0.03 | -0.04 | 6/24/2025 | 6/26/2025 3:59:57 PM EST |
| 42.00 | 5.00 | 6.50 | 6.21 | +1.75 | +39.24% | 1 | 8 | 0.97 | 0.74 | 0.04 | -0.04 | 6/26/2025 | 6/26/2025 3:59:57 PM EST |
| 43.00 | 5.30 | 5.90 | 5.40 | +0.98 | +22.18% | 1 | 106 | 0.60 | 0.70 | 0.04 | -0.04 | 6/26/2025 | 6/26/2025 3:59:57 PM EST |
| 44.00 | 4.70 | 5.30 | 3.88 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.66 | 0.04 | -0.05 | 6/20/2025 | 6/26/2025 3:59:57 PM EST |
| 45.00 | 4.10 | 4.70 | 5.32 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.61 | 0.04 | -0.05 | 6/25/2025 | 6/26/2025 3:59:57 PM EST |
| 46.00 | 3.60 | 4.20 | 4.01 | -0.47 | -10.50% | 21 | 39 | 0.61 | 0.57 | 0.04 | -0.05 | 6/26/2025 | 6/26/2025 3:59:57 PM EST |
| 47.00 | 3.10 | 3.60 | 3.07 | -1.05 | -25.49% | 3 | 28 | 0.60 | 0.52 | 0.04 | -0.05 | 6/26/2025 | 6/26/2025 3:59:57 PM EST |
| 48.00 | 2.70 | 3.80 | 2.30 | -1.59 | -40.88% | 1 | 146 | 0.65 | 0.48 | 0.04 | -0.05 | 6/26/2025 | 6/26/2025 3:59:57 PM EST |
| 49.00 | 2.30 | 3.00 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.44 | 0.04 | -0.05 | 6/25/2025 | 6/26/2025 3:59:57 PM EST |
| 50.00 | 1.95 | 2.65 | 1.99 | -0.86 | -30.18% | 2 | 47 | 0.61 | 0.39 | 0.04 | -0.05 | 6/26/2025 | 6/26/2025 3:59:57 PM EST |
| 51.00 | 1.70 | 2.20 | 2.27 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.35 | 0.04 | -0.05 | 6/25/2025 | 6/26/2025 3:59:57 PM EST |
| 52.00 | 1.40 | 1.95 | 2.45 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.32 | 0.04 | -0.04 | 6/25/2025 | 6/26/2025 3:59:57 PM EST |
| 53.00 | 1.15 | 1.60 | 1.54 | +0.25 | +19.38% | 17 | 4 | 0.56 | 0.28 | 0.04 | -0.04 | 6/26/2025 | 6/26/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 2.60 | 1.63 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.25 | 0.04 | -0.04 | 6/24/2025 | 6/26/2025 3:59:57 PM EST |
| 55.00 | 0.80 | 1.30 | 1.41 | 0.00 | 0.00% | 0 | 60 | 0.61 | 0.22 | 0.03 | -0.04 | 6/25/2025 | 6/26/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 1.25 | % | 0 | 0 | 0.70 | 0.19 | 0.03 | -0.03 | 6/26/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | 0.17 | 0.03 | -0.03 | 6/26/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.11 | 0.02 | -0.02 | 6/25/2025 | 6/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.70 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.13 | -0.01 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.90 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 6/26/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 1.12 | -0.02 | 0.01 | 0.00 | 6/26/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.03 | 0.01 | -0.01 | 6/13/2025 | 6/26/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 2.35 | 0.83 | 0.00 | 0.00% | 0 | 5 | 1.36 | -0.04 | 0.01 | -0.01 | 6/18/2025 | 6/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.06 | 0.01 | -0.01 | 6/24/2025 | 6/26/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.65 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.08 | 0.02 | -0.02 | 6/17/2025 | 6/26/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.65 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.10 | 0.02 | -0.02 | 6/25/2025 | 6/26/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.90 | 0.70 | -0.25 | -26.32% | 2 | 4 | 0.72 | -0.12 | 0.02 | -0.02 | 6/26/2025 | 6/26/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 1.00 | 1.43 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.15 | 0.03 | -0.03 | 6/20/2025 | 6/26/2025 3:59:57 PM EST |
| 40.00 | 0.80 | 1.15 | 1.06 | -0.06 | -5.36% | 2 | 14 | 0.61 | -0.19 | 0.03 | -0.03 | 6/26/2025 | 6/26/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 2.60 | 1.05 | -0.29 | -21.65% | 1 | 14 | 0.58 | -0.22 | 0.03 | -0.04 | 6/26/2025 | 6/26/2025 3:59:57 PM EST |
| 42.00 | 0.65 | 2.70 | 1.70 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.26 | 0.04 | -0.04 | 6/25/2025 | 6/26/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.30 | 0.04 | -0.04 | 6/25/2025 | 6/26/2025 3:59:57 PM EST |
| 44.00 | 1.95 | 2.50 | 3.81 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.34 | 0.04 | -0.05 | 6/20/2025 | 6/26/2025 3:59:57 PM EST |
| 45.00 | 2.35 | 3.00 | 2.60 | -0.05 | -1.89% | 1 | 3 | 0.60 | -0.39 | 0.04 | -0.05 | 6/26/2025 | 6/26/2025 3:59:57 PM EST |
| 46.00 | 2.85 | 4.60 | 2.66 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.43 | 0.04 | -0.05 | 6/25/2025 | 6/26/2025 3:59:57 PM EST |
| 47.00 | 3.30 | 4.00 | 3.20 | % | 30 | 0 | 0.60 | -0.48 | 0.04 | -0.05 | 6/26/2025 | 6/26/2025 3:59:57 PM EST | |
| 48.00 | 3.90 | 4.60 | % | 0 | 0 | 0.60 | -0.52 | 0.04 | -0.05 | 6/26/2025 3:59:57 PM EST | |||
| 49.00 | 4.50 | 5.10 | % | 0 | 0 | 0.59 | -0.56 | 0.04 | -0.05 | 6/26/2025 3:59:57 PM EST | |||
| 50.00 | 5.10 | 5.80 | 7.63 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.61 | 0.04 | -0.05 | 6/17/2025 | 6/26/2025 3:59:57 PM EST |
| 51.00 | 5.80 | 6.50 | % | 0 | 0 | 0.56 | -0.65 | 0.04 | -0.05 | 6/26/2025 3:59:57 PM EST | |||
| 52.00 | 6.50 | 7.00 | % | 0 | 0 | 0.84 | -0.68 | 0.04 | -0.04 | 6/26/2025 3:59:57 PM EST | |||
| 53.00 | 7.30 | 8.00 | % | 0 | 0 | 0.86 | -0.72 | 0.04 | -0.04 | 6/26/2025 3:59:57 PM EST | |||
| 54.00 | 8.10 | 8.70 | % | 0 | 0 | 0.85 | -0.75 | 0.04 | -0.04 | 6/26/2025 3:59:57 PM EST | |||
| 55.00 | 8.80 | 9.70 | % | 0 | 0 | 0.84 | -0.78 | 0.03 | -0.04 | 6/26/2025 3:59:57 PM EST | |||
| 56.00 | 9.50 | 10.50 | % | 0 | 0 | 0.89 | -0.81 | 0.03 | -0.03 | 6/26/2025 3:59:57 PM EST | |||
| 57.00 | 10.60 | 11.40 | % | 0 | 0 | 0.99 | -0.83 | 0.03 | -0.03 | 6/26/2025 3:59:57 PM EST | |||
| 60.00 | 13.30 | 14.20 | % | 0 | 0 | 0.96 | -0.89 | 0.02 | -0.02 | 6/26/2025 3:59:57 PM EST |