Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $53.99 as of 8/14/2026 2:44:01 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 | 21.60 | 25.60 | 23.60 | 24.42 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:57 PM EST |
| 32.50 | 19.30 | 21.90 | 20.60 | % | 0.63 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 35.00 | 17.20 | 19.40 | 18.30 | 18.13 | +4.48 | +32.83% | 0.52 | 2 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 37.00 | 14.60 | 17.40 | 16.00 | % | 0.43 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 37.50 | 14.10 | 16.90 | 15.50 | % | 0.41 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 38.00 | 13.60 | 16.40 | 15.00 | % | 0.39 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 39.00 | 12.60 | 15.40 | 14.00 | % | 0.36 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 40.00 | 11.90 | 13.80 | 12.85 | 12.70 | -2.30 | -15.34% | 0.32 | 2 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 41.00 | 10.60 | 13.40 | 12.00 | % | 0.29 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 42.00 | 9.90 | 12.40 | 11.15 | 12.31 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 42.50 | 9.80 | 13.00 | 11.40 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 314 | 2.24 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 43.00 | 8.60 | 11.40 | 10.00 | 11.38 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 44.00 | 7.70 | 10.40 | 9.05 | % | 0.21 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 7.10 | 9.50 | 8.30 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.40 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 46.00 | 5.60 | 9.50 | 7.55 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 47.00 | 4.70 | 7.10 | 5.90 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.94 | 0.99 | 0.02 | -0.01 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 47.50 | 4.40 | 6.50 | 5.45 | 6.55 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.83 | 0.96 | 0.03 | -0.02 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 48.00 | 5.10 | 6.10 | 5.60 | 5.24 | -1.01 | -16.16% | 0.12 | 2 | 76 | 0.89 | 0.94 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 49.00 | 4.30 | 5.70 | 5.00 | 4.48 | -1.01 | -18.40% | 0.10 | 2 | 22 | 1.06 | 0.91 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 50.00 | 2.80 | 5.70 | 4.25 | 3.30 | -1.17 | -26.18% | 0.09 | 7 | 256 | 1.28 | 0.85 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 51.00 | 2.25 | 3.60 | 2.93 | 2.81 | -0.59 | -17.36% | 0.06 | 11 | 34 | 0.72 | 0.79 | 0.09 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 52.00 | 1.70 | 3.70 | 2.70 | 2.10 | -1.10 | -34.38% | 0.05 | 2 | 16 | 0.59 | 0.69 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 52.50 | 0.70 | 2.05 | 1.38 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.50 | 0.64 | 0.11 | -0.09 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 53.00 | 1.10 | 3.40 | 2.25 | 1.53 | -0.42 | -21.54% | 0.04 | 11 | 27 | 0.66 | 0.58 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 54.00 | 0.90 | 1.30 | 1.10 | 1.12 | -0.49 | -30.44% | 0.02 | 21 | 73 | 0.44 | 0.46 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 55.00 | 0.35 | 1.00 | 0.68 | 0.85 | -0.45 | -34.62% | 0.01 | 25 | 518 | 0.42 | 0.35 | 0.11 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 56.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.25 | -33.34% | 0.01 | 16 | 149 | 0.45 | 0.25 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 57.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.30 | -50.00% | 0.01 | 43 | 98 | 0.45 | 0.17 | 0.07 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 57.50 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.56 | 0.14 | 0.06 | -0.05 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.28 | -0.12 | -30.00% | 0.01 | 6 | 140 | 0.76 | 0.11 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 59.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 12 | 104 | 0.50 | 0.07 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 181 | 742 | 0.49 | 0.04 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.02 | 0.02 | -0.01 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 181 | 10 | 0.82 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.77 | 0.01 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 67.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 1,496 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 268 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:57 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 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 419 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 7 | 266 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.88 | -0.01 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 2 | 273 | 0.61 | -0.04 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 48.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 2 | 8 | 0.55 | -0.06 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 49.00 | 0.10 | 0.25 | 0.18 | 0.26 | +0.06 | +30.00% | 0.00 | 5 | 78 | 0.52 | -0.09 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.04 | -11.77% | 0.01 | 27 | 591 | 0.50 | -0.15 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 0.70 | 0.35 | 0.38 | -0.09 | -19.15% | 0.01 | 11 | 68 | 0.58 | -0.21 | 0.09 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 52.00 | 0.60 | 0.75 | 0.68 | 0.68 | -0.05 | -6.85% | 0.01 | 31 | 20 | 0.45 | -0.31 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 52.50 | 0.10 | 0.90 | 0.50 | 1.05 | +0.16 | +17.98% | 0.01 | 9 | 58 | 0.31 | -0.36 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 53.00 | 0.90 | 1.75 | 1.33 | 1.10 | +0.05 | +4.77% | 0.03 | 12 | 66 | 0.54 | -0.42 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 54.00 | 1.45 | 1.75 | 1.60 | 1.78 | +0.24 | +15.59% | 0.03 | 18 | 14 | 0.46 | -0.54 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 55.00 | 1.50 | 2.80 | 2.15 | 2.29 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.40 | -0.65 | 0.11 | -0.08 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 56.00 | 1.60 | 4.10 | 2.85 | 2.72 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.89 | -0.75 | 0.09 | -0.07 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 57.00 | 2.05 | 5.80 | 3.93 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.25 | -0.83 | 0.07 | -0.06 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 57.50 | 3.40 | 5.70 | 4.55 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 173 | 1.09 | -0.86 | 0.06 | -0.05 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 58.00 | 3.70 | 6.70 | 5.20 | % | 0.09 | 0 | 0 | 1.33 | -0.89 | 0.05 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 59.00 | 5.10 | 6.60 | 5.85 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.01 | -0.93 | 0.04 | -0.03 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 60.00 | 5.20 | 7.80 | 6.50 | 9.29 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.18 | -0.96 | 0.03 | -0.02 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 61.00 | 6.90 | 9.00 | 7.95 | % | 0.13 | 0 | 0 | 1.35 | -0.98 | 0.02 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 62.00 | 6.50 | 9.80 | 8.15 | % | 0.13 | 0 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 62.50 | 7.10 | 11.00 | 9.05 | 11.62 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.68 | -0.99 | 0.01 | -0.01 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 63.00 | 8.60 | 11.30 | 9.95 | % | 0.16 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 64.00 | 8.40 | 12.50 | 10.45 | % | 0.16 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 65.00 | 10.60 | 13.00 | 11.80 | 11.06 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.68 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 66.00 | 10.50 | 14.30 | 12.40 | % | 0.19 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 67.50 | 13.10 | 15.80 | 14.45 | % | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 70.00 | 15.80 | 18.10 | 16.95 | 12.44 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 20.50 | 23.30 | 21.90 | % | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 80.00 | 25.60 | 28.10 | 26.85 | % | 0.34 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 85.00 | 29.50 | 33.40 | 31.45 | % | 0.37 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |