Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $46.78 as of 6/24/2025 8:47:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.00 | 24.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/24/2025 3:59:53 PM EST | |||
| 25.00 | 21.50 | 22.10 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 6/24/2025 3:59:53 PM EST | |||
| 27.50 | 19.20 | 19.70 | % | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 6/24/2025 3:59:53 PM EST | |||
| 30.00 | 16.80 | 17.30 | 16.48 | % | 2 | 0 | 0.92 | 0.96 | 0.01 | -0.01 | 6/24/2025 | 6/24/2025 3:59:53 PM EST | |
| 32.50 | 14.50 | 15.00 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.93 | 0.01 | -0.02 | 6/23/2025 | 6/24/2025 3:59:53 PM EST |
| 35.00 | 12.20 | 12.80 | % | 0 | 0 | 0.70 | 0.89 | 0.02 | -0.02 | 6/24/2025 3:59:53 PM EST | |||
| 37.50 | 10.10 | 10.60 | % | 0 | 0 | 0.67 | 0.84 | 0.02 | -0.03 | 6/24/2025 3:59:53 PM EST | |||
| 40.00 | 8.30 | 8.60 | 8.80 | +1.10 | +14.29% | 12 | 61 | 0.66 | 0.77 | 0.03 | -0.03 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 42.50 | 6.60 | 6.90 | 6.70 | +0.59 | +9.66% | 6 | 64 | 0.64 | 0.70 | 0.03 | -0.04 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 45.00 | 5.10 | 5.40 | 5.30 | +0.50 | +10.42% | 14 | 149 | 0.63 | 0.61 | 0.03 | -0.04 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 47.50 | 3.90 | 4.20 | 4.20 | +0.72 | +20.69% | 32 | 10 | 0.62 | 0.52 | 0.04 | -0.04 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 50.00 | 2.95 | 3.20 | 3.12 | +0.44 | +16.42% | 70 | 100 | 0.62 | 0.43 | 0.04 | -0.04 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 52.50 | 2.20 | 2.45 | 2.35 | +0.52 | +28.42% | 10 | 15 | 0.62 | 0.36 | 0.03 | -0.04 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 55.00 | 1.60 | 1.85 | 1.75 | +0.23 | +15.14% | 21 | 40 | 0.62 | 0.29 | 0.03 | -0.04 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 60.00 | 0.90 | 1.15 | 0.90 | +0.10 | +12.50% | 138 | 58 | 0.65 | 0.19 | 0.02 | -0.03 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.70 | 0.58 | +0.14 | +31.82% | 140 | 7 | 0.69 | 0.12 | 0.02 | -0.02 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/24/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 6/24/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.01 | 6/24/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 0.92 | -0.04 | 0.01 | -0.01 | 6/24/2025 3:59:53 PM EST | |||
| 32.50 | 0.35 | 0.45 | 0.40 | -0.17 | -29.83% | 2 | 1 | 0.70 | -0.07 | 0.01 | -0.02 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 35.00 | 0.60 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 35 | 0.68 | -0.11 | 0.02 | -0.02 | 6/23/2025 | 6/24/2025 3:59:53 PM EST |
| 37.50 | 1.00 | 1.25 | 1.05 | -0.60 | -36.37% | 53 | 4 | 0.66 | -0.16 | 0.02 | -0.03 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 40.00 | 1.35 | 1.80 | 1.60 | -0.55 | -25.59% | 22 | 14 | 0.63 | -0.23 | 0.03 | -0.03 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 42.50 | 2.35 | 2.80 | 2.43 | -0.66 | -21.36% | 2 | 1 | 0.66 | -0.30 | 0.03 | -0.04 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 45.00 | 3.30 | 3.60 | 3.24 | -0.90 | -21.74% | 14 | 65 | 0.62 | -0.39 | 0.03 | -0.04 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 47.50 | 4.60 | 4.90 | 4.69 | -1.80 | -27.74% | 3 | 9 | 0.62 | -0.48 | 0.04 | -0.04 | 6/24/2025 | 6/24/2025 3:59:53 PM EST |
| 50.00 | 6.10 | 6.40 | 7.06 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.57 | 0.04 | -0.04 | 6/23/2025 | 6/24/2025 3:59:53 PM EST |
| 52.50 | 7.80 | 8.20 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.64 | 0.03 | -0.04 | 6/20/2025 | 6/24/2025 3:59:53 PM EST |
| 55.00 | 9.70 | 10.30 | % | 0 | 0 | 0.64 | -0.71 | 0.03 | -0.04 | 6/24/2025 3:59:53 PM EST | |||
| 60.00 | 13.90 | 14.50 | 14.18 | % | 6 | 0 | 0.64 | -0.81 | 0.02 | -0.03 | 6/24/2025 | 6/24/2025 3:59:53 PM EST | |
| 65.00 | 18.50 | 19.10 | % | 0 | 0 | 0.65 | -0.88 | 0.02 | -0.02 | 6/24/2025 3:59:53 PM EST |