Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $52.10 as of 8/7/2026 7:55:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 24.60 | 23.40 | 19.04 | 0.00 | 0.00% | 0.78 | 0 | 9 | 3.75 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:00 PM EST |
| 35.00 | 16.90 | 19.60 | 18.25 | % | 0.52 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 37.00 | 15.60 | 17.60 | 16.60 | % | 0.45 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 38.00 | 13.70 | 17.60 | 15.65 | % | 0.41 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 39.00 | 12.90 | 16.60 | 14.75 | % | 0.38 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 40.00 | 11.90 | 14.00 | 12.95 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.85 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:00 PM EST |
| 41.00 | 10.70 | 14.60 | 12.65 | % | 0.31 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 42.00 | 10.60 | 13.30 | 11.95 | % | 0.28 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 43.00 | 9.60 | 12.30 | 10.95 | % | 0.25 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 44.00 | 8.40 | 11.60 | 10.00 | 9.09 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 45.00 | 6.80 | 10.30 | 8.55 | 8.50 | +0.50 | +6.25% | 0.19 | 20 | 24 | 1.93 | 1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 46.00 | 6.00 | 9.70 | 7.85 | % | 0.17 | 0 | 0 | 1.96 | 0.99 | 0.02 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 47.00 | 4.80 | 8.70 | 6.75 | 6.78 | +0.93 | +15.90% | 0.14 | 2 | 12 | 1.81 | 0.97 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 48.00 | 5.30 | 6.10 | 5.70 | 5.70 | +0.99 | +21.02% | 0.12 | 2 | 57 | 0.98 | 0.91 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 49.00 | 3.90 | 6.50 | 5.20 | 4.85 | +0.55 | +12.80% | 0.11 | 4 | 8 | 1.44 | 0.89 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 50.00 | 2.80 | 4.70 | 3.75 | 4.00 | +0.62 | +18.35% | 0.07 | 19 | 172 | 0.99 | 0.82 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 51.00 | 1.40 | 4.90 | 3.15 | 3.14 | +0.79 | +33.62% | 0.06 | 5 | 35 | 1.28 | 0.75 | 0.08 | -0.09 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 52.00 | 0.45 | 4.50 | 2.48 | 2.44 | +0.65 | +36.32% | 0.05 | 6 | 71 | 1.33 | 0.67 | 0.09 | -0.10 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 53.00 | 0.60 | 2.10 | 1.35 | 1.83 | +0.63 | +52.50% | 0.03 | 44 | 68 | 0.36 | 0.57 | 0.10 | -0.11 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 1.60 | 0.80 | 1.16 | +0.13 | +12.63% | 0.01 | 28 | 26 | 0.67 | 0.47 | 0.10 | -0.11 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 55.00 | 0.05 | 1.30 | 0.68 | 0.85 | +0.08 | +10.39% | 0.01 | 32 | 327 | 0.56 | 0.38 | 0.09 | -0.10 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.70 | 0.35 | 0.55 | +0.10 | +22.23% | 0.01 | 42 | 45 | 0.48 | 0.29 | 0.08 | -0.09 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 57.00 | 0.05 | 0.50 | 0.28 | 0.45 | -0.10 | -18.19% | 0.00 | 27 | 30 | 0.41 | 0.23 | 0.07 | -0.08 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 58.00 | 0.05 | 0.70 | 0.38 | 0.33 | +0.08 | +32.00% | 0.01 | 14 | 103 | 0.54 | 0.17 | 0.05 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 0.40 | 0.20 | 0.33 | -0.07 | -17.50% | 0.00 | 10 | 34 | 0.70 | 0.12 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 7 | 53 | 0.53 | 0.09 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.04 | 0.05 | 0.02 | -0.03 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.22 | 0.03 | 0.02 | -0.02 | 7/13/2026 | 8/7/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.02 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.01 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.93 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.73 | -93.59% | 0.03 | 1 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 1.30 | 0.65 | 0.06 | -0.04 | -40.00% | 0.01 | 5 | 70 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 46 | 90 | 0.69 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.44 | -0.01 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.03 | -0.03 | 0.03 | -0.02 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.25 | -62.50% | 0.00 | 247 | 14 | 0.54 | -0.09 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.89 | -0.11 | 0.06 | -0.05 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.33 | -0.49 | -59.76% | 0.01 | 14 | 83 | 0.57 | -0.18 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 1.65 | 0.83 | 0.46 | -0.39 | -45.89% | 0.02 | 17 | 6 | 0.90 | -0.25 | 0.08 | -0.09 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 52.00 | 0.60 | 1.25 | 0.93 | 1.13 | -5.33 | -82.51% | 0.02 | 24 | 1 | 0.54 | -0.33 | 0.09 | -0.10 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 53.00 | 0.10 | 2.90 | 1.50 | 1.23 | -1.12 | -47.66% | 0.03 | 100 | 1 | 0.59 | -0.43 | 0.10 | -0.11 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 54.00 | 0.75 | 3.50 | 2.13 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.04 | -0.53 | 0.10 | -0.11 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 55.00 | 1.90 | 4.20 | 3.05 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.72 | -0.62 | 0.09 | -0.10 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 56.00 | 1.15 | 4.80 | 2.98 | 8.45 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.06 | -0.71 | 0.08 | -0.09 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 57.00 | 2.80 | 5.70 | 4.25 | 4.09 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.14 | -0.77 | 0.07 | -0.08 | 7/7/2026 | 8/7/2026 4:00:00 PM EST |
| 58.00 | 2.90 | 6.50 | 4.70 | 10.84 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.17 | -0.83 | 0.05 | -0.07 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 59.00 | 3.60 | 7.50 | 5.55 | 5.14 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.27 | -0.89 | 0.04 | -0.05 | 7/7/2026 | 8/7/2026 4:00:00 PM EST |
| 60.00 | 5.70 | 8.30 | 7.00 | 8.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.28 | -0.91 | 0.03 | -0.05 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 61.00 | 6.60 | 9.30 | 7.95 | % | 0.13 | 0 | 0 | 1.37 | -0.95 | 0.02 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 62.00 | 7.30 | 10.20 | 8.75 | % | 0.14 | 0 | 0 | 1.41 | -0.97 | 0.02 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 63.00 | 7.70 | 11.30 | 9.50 | % | 0.15 | 0 | 0 | 1.54 | -0.98 | 0.01 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 64.00 | 8.80 | 12.20 | 10.50 | % | 0.16 | 0 | 0 | 1.57 | -0.99 | 0.01 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 65.00 | 10.50 | 13.20 | 11.85 | % | 0.18 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 66.00 | 10.90 | 14.20 | 12.55 | % | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 67.00 | 11.50 | 15.40 | 13.45 | % | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 68.00 | 12.50 | 16.20 | 14.35 | % | 0.21 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 69.00 | 14.50 | 17.20 | 15.85 | % | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 70.00 | 14.90 | 17.90 | 16.40 | % | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 71.00 | 16.40 | 19.40 | 17.90 | % | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 75.00 | 19.80 | 23.00 | 21.40 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 80.00 | 25.50 | 28.00 | 26.75 | 28.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:00 PM EST |