Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $60.08 as of 7/10/2025 2:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 36.20 | 37.40 | 36.80 | 35.85 | 0.00 | 0.00% | 1.64 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 25.00 | 32.20 | 35.50 | 33.85 | % | 1.35 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 27.50 | 30.90 | 32.90 | 31.90 | % | 1.16 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 30.00 | 27.80 | 29.60 | 28.70 | 21.30 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 32.50 | 26.20 | 27.00 | 26.60 | 25.80 | +9.60 | +59.26% | 0.82 | 1 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 35.00 | 23.70 | 24.30 | 24.00 | 13.50 | 0.00 | 0.00% | 0.69 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 37.50 | 21.30 | 21.80 | 21.55 | % | 0.57 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 40.00 | 18.80 | 19.30 | 19.05 | 18.78 | +0.78 | +4.34% | 0.48 | 7 | 82 | 0.87 | 0.96 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 42.50 | 16.40 | 16.90 | 16.65 | 15.70 | 0.00 | 0.00% | 0.39 | 0 | 66 | 0.84 | 0.94 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 45.00 | 13.00 | 14.60 | 13.80 | 13.50 | -1.50 | -10.00% | 0.31 | 21 | 237 | 0.46 | 0.91 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 47.50 | 11.90 | 12.40 | 12.15 | 12.00 | -0.80 | -6.25% | 0.26 | 6 | 303 | 0.64 | 0.87 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 50.00 | 9.80 | 10.30 | 10.05 | 9.62 | -0.88 | -8.39% | 0.20 | 23 | 393 | 0.62 | 0.82 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 52.50 | 8.00 | 8.30 | 8.15 | 7.83 | -0.87 | -10.00% | 0.16 | 36 | 807 | 0.61 | 0.75 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 55.00 | 6.30 | 6.70 | 6.50 | 6.10 | -0.90 | -12.86% | 0.12 | 37 | 2,152 | 0.61 | 0.67 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 57.50 | 5.00 | 5.30 | 5.15 | 5.00 | 0.00 | 0.00% | 0.09 | 18 | 732 | 0.61 | 0.58 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 60.00 | 3.80 | 4.20 | 4.00 | 3.90 | -0.50 | -11.37% | 0.07 | 822 | 1,073 | 0.61 | 0.50 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 65.00 | 2.25 | 2.55 | 2.40 | 2.20 | -0.60 | -21.43% | 0.04 | 329 | 388 | 0.63 | 0.35 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 70.00 | 1.25 | 1.50 | 1.38 | 1.36 | -0.29 | -17.58% | 0.02 | 1,911 | 158 | 0.64 | 0.23 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 75.00 | 0.70 | 0.95 | 0.83 | 0.95 | -0.15 | -13.64% | 0.01 | 85 | 156 | 0.66 | 0.15 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.20 | -57.15% | 0.01 | 2 | 38 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 37.50 | 0.05 | 1.40 | 0.73 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.40 | -0.02 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 40.00 | 0.15 | 0.55 | 0.35 | 0.20 | -0.07 | -25.93% | 0.01 | 2 | 97 | 0.81 | -0.04 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 42.50 | 0.25 | 0.45 | 0.35 | 0.37 | +0.02 | +5.72% | 0.01 | 14 | 1,160 | 0.70 | -0.06 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.66 | +0.16 | +32.00% | 0.01 | 30 | 185 | 0.60 | -0.09 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 47.50 | 0.75 | 0.95 | 0.85 | 0.80 | +0.05 | +6.67% | 0.02 | 11 | 281 | 0.66 | -0.13 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 50.00 | 1.20 | 1.40 | 1.30 | 1.13 | -0.07 | -5.84% | 0.03 | 53 | 174 | 0.64 | -0.18 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 52.50 | 1.80 | 2.05 | 1.93 | 1.95 | +0.15 | +8.34% | 0.04 | 60 | 834 | 0.63 | -0.25 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 55.00 | 2.65 | 3.50 | 3.08 | 2.80 | +0.25 | +9.81% | 0.06 | 473 | 570 | 0.62 | -0.33 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 57.50 | 3.60 | 4.30 | 3.95 | 4.00 | +0.33 | +9.00% | 0.07 | 26 | 270 | 0.64 | -0.42 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 60.00 | 5.00 | 5.50 | 5.25 | 5.10 | +0.20 | +4.09% | 0.09 | 23 | 403 | 0.63 | -0.50 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 65.00 | 8.40 | 8.80 | 8.60 | 8.13 | +0.13 | +1.63% | 0.13 | 6 | 34 | 0.64 | -0.65 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 70.00 | 12.30 | 12.80 | 12.55 | 12.92 | +0.92 | +7.67% | 0.18 | 1 | 6 | 0.65 | -0.77 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 75.00 | 16.70 | 17.30 | 17.00 | % | 0.23 | 0 | 0 | 0.67 | -0.85 | 0.02 | -0.04 | 7/10/2025 3:59:54 PM EST |