Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $53.05 as of 8/29/2025 3:15:50 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 | 21.50 | 22.10 | 21.80 | % | 0.73 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 16.50 | 17.00 | 16.75 | % | 0.48 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 11.50 | 12.20 | 11.85 | % | 0.30 | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 41.00 | 10.50 | 11.30 | 10.90 | % | 0.27 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 42.00 | 9.50 | 10.30 | 9.90 | % | 0.24 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 43.00 | 8.50 | 9.30 | 8.90 | % | 0.21 | 0 | 0 | 0.95 | 0.95 | 0.02 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 44.00 | 7.70 | 8.30 | 8.00 | 9.68 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | 0.93 | 0.02 | -0.03 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 45.00 | 6.80 | 7.40 | 7.10 | % | 0.16 | 0 | 0 | 0.52 | 0.90 | 0.03 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 46.00 | 6.00 | 6.30 | 6.15 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | 0.88 | 0.04 | -0.04 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 47.00 | 5.10 | 5.40 | 5.25 | 5.30 | % | 0.11 | 5 | 0 | 0.51 | 0.84 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 48.00 | 4.30 | 4.60 | 4.45 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | 0.79 | 0.06 | -0.05 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 49.00 | 3.60 | 4.00 | 3.80 | 3.45 | -1.55 | -31.00% | 0.08 | 1 | 23 | 0.54 | 0.73 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 50.00 | 2.90 | 3.20 | 3.05 | 3.00 | -7.84 | -72.33% | 0.06 | 4 | 13 | 0.51 | 0.66 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 51.00 | 2.30 | 2.45 | 2.38 | 2.40 | -1.38 | -36.51% | 0.05 | 8 | 17 | 0.49 | 0.58 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 52.00 | 1.80 | 1.90 | 1.85 | 1.84 | -1.56 | -45.89% | 0.04 | 40 | 18 | 0.48 | 0.50 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 53.00 | 1.40 | 1.50 | 1.45 | 1.50 | -0.70 | -31.82% | 0.03 | 12 | 62 | 0.49 | 0.42 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 54.00 | 1.10 | 1.20 | 1.15 | 1.10 | -0.75 | -40.55% | 0.02 | 10 | 42 | 0.49 | 0.34 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 55.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.75 | -45.46% | 0.02 | 20 | 60 | 0.49 | 0.28 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 56.00 | 0.65 | 0.70 | 0.68 | 0.72 | -0.48 | -40.00% | 0.01 | 34 | 37 | 0.51 | 0.23 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 57.00 | 0.50 | 0.55 | 0.53 | 0.74 | -0.21 | -22.11% | 0.01 | 1 | 42 | 0.52 | 0.19 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 58.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.33 | -44.00% | 0.01 | 5 | 53 | 0.55 | 0.15 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 59.00 | 0.25 | 0.45 | 0.35 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 58 | 0.56 | 0.13 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.29 | -0.21 | -42.00% | 0.00 | 6 | 59 | 0.57 | 0.11 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 61.00 | 0.15 | 0.35 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | 0.09 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 62.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.42 | -73.69% | 0.00 | 1 | 29 | 0.63 | 0.07 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 63.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.11 | -37.94% | 0.00 | 3 | 50 | 0.63 | 0.06 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 64.00 | 0.10 | 0.60 | 0.35 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | 0.04 | 0.01 | -0.02 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.90 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.83 | 0.03 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.81 | 0.02 | 0.01 | -0.01 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.80 | 0.40 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | 0.01 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 69.00 | 0.05 | 0.60 | 0.33 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.91 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.95 | 0.01 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 73.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 74.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 78.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 79.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.94 | -0.01 | 0.01 | -0.01 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.69 | -0.05 | 0.02 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | -0.07 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.32 | +0.02 | +6.67% | 0.01 | 3 | 15 | 0.57 | -0.10 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | 0.43 | +0.13 | +43.34% | 0.01 | 2 | 7 | 0.59 | -0.12 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 47.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.13 | +35.14% | 0.01 | 4 | 23 | 0.55 | -0.16 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 48.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.14 | +25.00% | 0.01 | 26 | 61 | 0.51 | -0.21 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 49.00 | 0.80 | 0.95 | 0.88 | 0.97 | +0.22 | +29.34% | 0.02 | 5 | 96 | 0.50 | -0.27 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 50.00 | 0.25 | 1.30 | 0.78 | 1.25 | +0.13 | +11.61% | 0.02 | 14 | 88 | 0.50 | -0.34 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 51.00 | 1.50 | 1.65 | 1.58 | 1.70 | +0.45 | +36.00% | 0.03 | 203 | 27 | 0.48 | -0.42 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 52.00 | 2.00 | 2.15 | 2.08 | 2.20 | +0.35 | +18.92% | 0.04 | 3 | 14 | 0.48 | -0.50 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 53.00 | 2.40 | 2.70 | 2.55 | 2.75 | +0.60 | +27.91% | 0.05 | 8 | 30 | 0.46 | -0.58 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 54.00 | 3.20 | 3.50 | 3.35 | 3.30 | +0.65 | +24.53% | 0.06 | 9 | 13 | 0.50 | -0.66 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 55.00 | 4.00 | 4.30 | 4.15 | 4.35 | +0.95 | +27.95% | 0.08 | 10 | 46 | 0.52 | -0.72 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 56.00 | 4.80 | 5.10 | 4.95 | 4.60 | +0.55 | +13.58% | 0.09 | 45 | 22 | 0.53 | -0.77 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 57.00 | 5.60 | 5.90 | 5.75 | 5.85 | +1.00 | +20.62% | 0.10 | 3 | 34 | 0.53 | -0.81 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 58.00 | 6.50 | 6.80 | 6.65 | 6.72 | +1.21 | +21.96% | 0.11 | 2 | 5 | 0.54 | -0.85 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 59.00 | 7.40 | 7.70 | 7.55 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.67 | -0.87 | 0.04 | -0.04 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 60.00 | 8.30 | 8.60 | 8.45 | 6.97 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.68 | -0.89 | 0.03 | -0.04 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 61.00 | 9.10 | 9.80 | 9.45 | 7.65 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.81 | -0.91 | 0.03 | -0.03 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 62.00 | 10.00 | 10.60 | 10.30 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.73 | -0.93 | 0.02 | -0.03 | 8/1/2025 | 8/29/2025 3:59:54 PM EST |
| 63.00 | 11.00 | 11.70 | 11.35 | 8.40 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.10 | -0.94 | 0.02 | -0.03 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 64.00 | 12.00 | 12.60 | 12.30 | 9.95 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.19 | -0.96 | 0.01 | -0.02 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 65.00 | 12.90 | 13.80 | 13.35 | 12.72 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.01 | -0.97 | 0.01 | -0.01 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 66.00 | 14.10 | 14.70 | 14.40 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.96 | -0.98 | 0.01 | -0.01 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 67.00 | 14.90 | 15.70 | 15.30 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 68.00 | 15.80 | 16.70 | 16.25 | % | 0.24 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 69.00 | 16.80 | 17.70 | 17.25 | % | 0.25 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 70.00 | 17.80 | 18.70 | 18.25 | % | 0.26 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 71.00 | 18.80 | 19.70 | 19.25 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 72.00 | 20.00 | 20.60 | 20.30 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 73.00 | 20.90 | 21.50 | 21.20 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 74.00 | 21.90 | 22.40 | 22.15 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 75.00 | 22.90 | 23.60 | 23.25 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 76.00 | 24.00 | 24.70 | 24.35 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 77.00 | 24.80 | 25.60 | 25.20 | % | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 78.00 | 25.90 | 26.40 | 26.15 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 79.00 | 26.80 | 27.50 | 27.15 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 80.00 | 27.80 | 28.50 | 28.15 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 85.00 | 31.40 | 34.30 | 32.85 | % | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |