Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $53.07 as of 8/4/2026 9:17:41 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 | 21.20 | 25.00 | 23.10 | % | 0.77 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 35.00 | 16.30 | 19.90 | 18.10 | % | 0.52 | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 37.00 | 14.40 | 18.40 | 16.40 | % | 0.44 | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 38.00 | 13.80 | 16.30 | 15.05 | % | 0.40 | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 39.00 | 13.10 | 15.20 | 14.15 | % | 0.36 | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 40.00 | 12.10 | 14.30 | 13.20 | 12.54 | % | 0.33 | 1 | 0 | 0.99 | 0.92 | 0.02 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 41.00 | 11.20 | 13.80 | 12.50 | % | 0.30 | 0 | 0 | 1.05 | 0.90 | 0.02 | -0.02 | 8/4/2026 3:59:57 PM EST | |||
| 42.00 | 10.30 | 13.20 | 11.75 | % | 0.28 | 0 | 0 | 1.07 | 0.88 | 0.02 | -0.02 | 8/4/2026 3:59:57 PM EST | |||
| 43.00 | 9.40 | 12.00 | 10.70 | % | 0.25 | 0 | 0 | 0.97 | 0.85 | 0.02 | -0.03 | 8/4/2026 3:59:57 PM EST | |||
| 44.00 | 8.50 | 11.90 | 10.20 | % | 0.23 | 0 | 0 | 1.08 | 0.82 | 0.02 | -0.03 | 8/4/2026 3:59:57 PM EST | |||
| 45.00 | 7.10 | 11.10 | 9.10 | 8.21 | % | 0.20 | 2 | 0 | 1.05 | 0.79 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 46.00 | 6.90 | 10.30 | 8.60 | % | 0.19 | 0 | 0 | 1.01 | 0.77 | 0.03 | -0.04 | 8/4/2026 3:59:57 PM EST | |||
| 47.00 | 6.20 | 9.30 | 7.75 | % | 0.16 | 0 | 0 | 0.66 | 0.73 | 0.03 | -0.04 | 8/4/2026 3:59:57 PM EST | |||
| 48.00 | 5.50 | 8.20 | 6.85 | % | 0.14 | 0 | 0 | 0.64 | 0.70 | 0.03 | -0.04 | 8/4/2026 3:59:57 PM EST | |||
| 49.00 | 4.90 | 7.70 | 6.30 | % | 0.13 | 0 | 0 | 0.66 | 0.67 | 0.03 | -0.05 | 8/4/2026 3:59:57 PM EST | |||
| 50.00 | 4.40 | 6.30 | 5.35 | 5.60 | +1.60 | +40.00% | 0.11 | 2 | 2 | 0.60 | 0.63 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 51.00 | 3.80 | 6.70 | 5.25 | 3.80 | % | 0.10 | 5 | 0 | 0.67 | 0.60 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 52.00 | 3.20 | 5.30 | 4.25 | 3.97 | % | 0.08 | 2 | 0 | 0.60 | 0.56 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 53.00 | 2.70 | 5.10 | 3.90 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | 0.52 | 0.04 | -0.05 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 54.00 | 2.20 | 4.50 | 3.35 | 2.00 | % | 0.06 | 1 | 0 | 0.59 | 0.48 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 55.00 | 2.65 | 5.00 | 3.83 | 3.28 | +1.08 | +49.10% | 0.07 | 2 | 3 | 0.72 | 0.44 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 56.00 | 1.30 | 3.90 | 2.60 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | 0.40 | 0.04 | -0.05 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 57.00 | 1.10 | 3.10 | 2.10 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | 0.36 | 0.04 | -0.04 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 58.00 | 0.90 | 3.20 | 2.05 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.59 | 0.32 | 0.04 | -0.04 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 59.00 | 0.80 | 2.55 | 1.68 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | 0.29 | 0.04 | -0.04 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 60.00 | 0.70 | 2.90 | 1.80 | 1.70 | % | 0.03 | 1 | 0 | 0.63 | 0.26 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 65.00 | 0.50 | 1.15 | 0.83 | 0.80 | +0.20 | +33.34% | 0.01 | 2 | 3 | 0.61 | 0.13 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 70.00 | 0.10 | 1.80 | 0.95 | 0.44 | % | 0.01 | 6 | 0 | 0.72 | 0.06 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 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 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.05 | 1.03 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.30 | -0.03 | 0.01 | -0.01 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.32 | -0.04 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.20 | -0.06 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.16 | -0.08 | 0.02 | -0.02 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.13 | -0.10 | 0.02 | -0.02 | 8/4/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.10 | -0.12 | 0.02 | -0.02 | 8/4/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 2.20 | 1.10 | 1.13 | % | 0.03 | 1 | 0 | 0.95 | -0.15 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 44.00 | 0.05 | 2.85 | 1.45 | 1.41 | % | 0.03 | 1 | 0 | 0.64 | -0.18 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 45.00 | 0.50 | 1.40 | 0.95 | 1.50 | -0.50 | -25.00% | 0.02 | 6 | 1 | 0.55 | -0.21 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 46.00 | 0.75 | 3.20 | 1.98 | 1.97 | % | 0.04 | 2 | 0 | 0.70 | -0.23 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 47.00 | 1.00 | 3.40 | 2.20 | 2.25 | % | 0.05 | 2 | 0 | 0.68 | -0.27 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 48.00 | 1.20 | 3.60 | 2.40 | % | 0.05 | 0 | 0 | 0.65 | -0.30 | 0.03 | -0.04 | 8/4/2026 3:59:57 PM EST | |||
| 49.00 | 1.50 | 3.80 | 2.65 | % | 0.05 | 0 | 0 | 0.63 | -0.33 | 0.03 | -0.05 | 8/4/2026 3:59:57 PM EST | |||
| 50.00 | 1.15 | 2.85 | 2.00 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.46 | -0.37 | 0.03 | -0.05 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 51.00 | 2.65 | 4.50 | 3.58 | % | 0.07 | 0 | 0 | 0.64 | -0.40 | 0.04 | -0.05 | 8/4/2026 3:59:57 PM EST | |||
| 52.00 | 2.50 | 4.90 | 3.70 | % | 0.07 | 0 | 0 | 0.58 | -0.44 | 0.04 | -0.05 | 8/4/2026 3:59:57 PM EST | |||
| 53.00 | 2.60 | 5.40 | 4.00 | % | 0.08 | 0 | 0 | 0.55 | -0.48 | 0.04 | -0.05 | 8/4/2026 3:59:57 PM EST | |||
| 54.00 | 2.95 | 6.50 | 4.73 | % | 0.09 | 0 | 0 | 0.57 | -0.52 | 0.04 | -0.05 | 8/4/2026 3:59:57 PM EST | |||
| 55.00 | 4.70 | 5.40 | 5.05 | % | 0.09 | 0 | 0 | 0.53 | -0.56 | 0.04 | -0.05 | 8/4/2026 3:59:57 PM EST | |||
| 56.00 | 4.80 | 7.00 | 5.90 | 9.25 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.55 | -0.60 | 0.04 | -0.05 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 57.00 | 4.70 | 7.60 | 6.15 | % | 0.11 | 0 | 0 | 0.47 | -0.64 | 0.04 | -0.04 | 8/4/2026 3:59:57 PM EST | |||
| 58.00 | 5.40 | 8.20 | 6.80 | % | 0.12 | 0 | 0 | 0.43 | -0.68 | 0.04 | -0.04 | 8/4/2026 3:59:57 PM EST | |||
| 59.00 | 7.00 | 8.90 | 7.95 | % | 0.13 | 0 | 0 | 0.53 | -0.71 | 0.04 | -0.04 | 8/4/2026 3:59:57 PM EST | |||
| 60.00 | 7.70 | 10.20 | 8.95 | % | 0.15 | 0 | 0 | 0.55 | -0.74 | 0.03 | -0.04 | 8/4/2026 3:59:57 PM EST | |||
| 65.00 | 11.80 | 14.30 | 13.05 | % | 0.20 | 0 | 0 | 0.84 | -0.87 | 0.02 | -0.03 | 8/4/2026 3:59:57 PM EST | |||
| 70.00 | 16.60 | 19.20 | 17.90 | % | 0.26 | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.02 | 8/4/2026 3:59:57 PM EST |