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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.10 | 29.90 | 28.00 | 23.40 | 0.00 | 0.00% | 1.12 | 0 | 18 | 1.94 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 3:59:57 PM EST |
| 27.50 | 24.30 | 27.40 | 25.85 | % | 0.94 | 0 | 1 | 1.73 | 1.00 | 0.00 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 30.00 | 21.10 | 24.50 | 22.80 | 22.00 | -3.00 | -12.00% | 0.76 | 2 | 29 | 1.40 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 32.50 | 18.70 | 21.70 | 20.20 | % | 0.62 | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 35.00 | 16.30 | 18.70 | 17.50 | 13.50 | 0.00 | 0.00% | 0.50 | 0 | 20 | 0.77 | 0.96 | 0.01 | -0.02 | 7/20/2026 | 8/4/2026 3:59:57 PM EST |
| 37.50 | 14.00 | 16.40 | 15.20 | 11.20 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.75 | 0.94 | 0.01 | -0.02 | 7/22/2026 | 8/4/2026 3:59:57 PM EST |
| 40.00 | 13.20 | 14.20 | 13.70 | 13.70 | +3.00 | +28.04% | 0.34 | 2 | 24 | 0.73 | 0.92 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 42.50 | 9.90 | 12.00 | 10.95 | 8.60 | 0.00 | 0.00% | 0.26 | 0 | 86 | 0.69 | 0.86 | 0.02 | -0.04 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 45.00 | 8.30 | 10.60 | 9.45 | 8.00 | +1.04 | +14.95% | 0.21 | 1 | 44 | 0.78 | 0.82 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 47.50 | 7.10 | 9.10 | 8.10 | 6.80 | +1.10 | +19.30% | 0.17 | 7 | 82 | 0.66 | 0.75 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 50.00 | 5.60 | 6.80 | 6.20 | 6.10 | +1.60 | +35.56% | 0.12 | 37 | 287 | 0.60 | 0.66 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 52.50 | 4.40 | 5.10 | 4.75 | 4.30 | +1.23 | +40.07% | 0.09 | 6 | 372 | 0.59 | 0.57 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 55.00 | 3.40 | 3.80 | 3.60 | 3.70 | +1.20 | +48.00% | 0.07 | 157 | 595 | 0.58 | 0.48 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 57.50 | 2.50 | 2.90 | 2.70 | 2.75 | +0.91 | +49.46% | 0.05 | 35 | 233 | 0.58 | 0.39 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 60.00 | 1.45 | 2.25 | 1.85 | 2.09 | +0.64 | +44.14% | 0.03 | 87 | 904 | 0.56 | 0.31 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 62.50 | 1.05 | 1.70 | 1.38 | 1.51 | +0.61 | +67.78% | 0.02 | 260 | 385 | 0.56 | 0.24 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 65.00 | 0.60 | 1.25 | 0.93 | 1.03 | +0.18 | +21.18% | 0.01 | 209 | 238 | 0.55 | 0.18 | 0.03 | -0.03 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 67.50 | 0.35 | 1.00 | 0.68 | 0.71 | -0.03 | -4.06% | 0.01 | 60 | 164 | 0.56 | 0.13 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 70.00 | 0.45 | 0.75 | 0.60 | 0.63 | +0.18 | +40.00% | 0.01 | 74 | 613 | 0.60 | 0.09 | 0.02 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 72.50 | 0.30 | 0.60 | 0.45 | 0.44 | +0.07 | +18.92% | 0.01 | 11 | 43 | 0.61 | 0.07 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 75.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.10 | +33.34% | 0.00 | 2 | 1,021 | 0.62 | 0.05 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.80 | 0.03 | 0.01 | -0.01 | 7/28/2026 | 8/4/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.55 | 0.30 | 0.32 | +0.17 | +113.34% | 0.00 | 1 | 385 | 0.64 | 0.02 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.85 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.94 | 0.01 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/4/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.21 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.09 | -36.00% | 0.01 | 1 | 43 | 1.10 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.14 | -0.06 | -30.00% | 0.01 | 1 | 117 | 1.04 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.68 | -0.04 | 0.01 | -0.02 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 37.50 | 0.25 | 0.50 | 0.38 | 0.34 | -0.49 | -59.04% | 0.01 | 2 | 209 | 0.70 | -0.06 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.60 | -0.38 | -38.78% | 0.01 | 109 | 119 | 0.84 | -0.08 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 42.50 | 0.05 | 0.95 | 0.50 | 1.11 | -0.69 | -38.34% | 0.01 | 105 | 104 | 0.49 | -0.14 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 45.00 | 1.20 | 1.40 | 1.30 | 1.30 | -1.15 | -46.94% | 0.03 | 71 | 397 | 0.62 | -0.18 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 47.50 | 1.40 | 2.10 | 1.75 | 2.18 | -2.10 | -49.07% | 0.04 | 1 | 118 | 0.57 | -0.25 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 50.00 | 2.20 | 2.95 | 2.58 | 3.05 | -2.35 | -43.52% | 0.05 | 21 | 200 | 0.56 | -0.34 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 52.50 | 2.60 | 4.10 | 3.35 | 4.23 | -3.77 | -47.13% | 0.06 | 2 | 66 | 0.51 | -0.43 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 55.00 | 4.80 | 5.50 | 5.15 | 5.61 | -2.23 | -28.45% | 0.09 | 4 | 368 | 0.56 | -0.52 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 57.50 | 5.80 | 7.10 | 6.45 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.52 | -0.61 | 0.04 | -0.05 | 7/29/2026 | 8/4/2026 3:59:57 PM EST |
| 60.00 | 8.50 | 10.30 | 9.40 | 10.41 | -3.27 | -23.91% | 0.16 | 1 | 139 | 0.68 | -0.69 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 62.50 | 10.50 | 12.50 | 11.50 | 15.40 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.71 | -0.76 | 0.03 | -0.04 | 4/8/2026 | 8/4/2026 3:59:57 PM EST |
| 65.00 | 12.60 | 14.20 | 13.40 | 17.39 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.68 | -0.82 | 0.03 | -0.03 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 67.50 | 14.80 | 17.20 | 16.00 | 21.29 | 0.00 | 0.00% | 0.24 | 0 | 39 | 0.75 | -0.87 | 0.02 | -0.03 | 7/24/2026 | 8/4/2026 3:59:57 PM EST |
| 70.00 | 16.90 | 19.40 | 18.15 | 22.80 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.70 | -0.91 | 0.02 | -0.02 | 7/24/2026 | 8/4/2026 3:59:57 PM EST |
| 72.50 | 19.30 | 21.30 | 20.30 | % | 0.28 | 0 | 4 | 1.01 | -0.93 | 0.01 | -0.02 | 8/4/2026 3:59:57 PM EST | |||
| 75.00 | 21.80 | 24.20 | 23.00 | 22.75 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.14 | -0.95 | 0.01 | -0.01 | 4/24/2026 | 8/4/2026 3:59:57 PM EST |
| 77.50 | 24.30 | 26.60 | 25.45 | 24.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.19 | -0.97 | 0.01 | -0.01 | 5/8/2026 | 8/4/2026 3:59:57 PM EST |
| 80.00 | 26.70 | 29.10 | 27.90 | % | 0.35 | 0 | 4 | 1.24 | -0.98 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 82.50 | 29.20 | 31.60 | 30.40 | % | 0.37 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 85.00 | 30.20 | 34.00 | 32.10 | % | 0.38 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 90.00 | 35.00 | 39.10 | 37.05 | % | 0.41 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 95.00 | 40.20 | 44.00 | 42.10 | % | 0.44 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 100.00 | 45.10 | 49.00 | 47.05 | % | 0.47 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 105.00 | 50.10 | 54.00 | 52.05 | % | 0.50 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 110.00 | 55.10 | 59.00 | 57.05 | % | 0.52 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST |