Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $59.81 as of 8/20/2026 10:41:43 AM 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 | 31.80 | 35.50 | 33.65 | 31.80 | 0.00 | 0.00% | 1.35 | 0 | 18 | 2.58 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 27.50 | 29.40 | 33.00 | 31.20 | % | 1.13 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:46 PM EST | |||
| 30.00 | 26.90 | 30.50 | 28.70 | 22.00 | 0.00 | 0.00% | 0.96 | 0 | 28 | 2.23 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 3:59:46 PM EST |
| 32.50 | 24.40 | 28.00 | 26.20 | % | 0.81 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:46 PM EST | |||
| 35.00 | 22.10 | 24.90 | 23.50 | 22.80 | 0.00 | 0.00% | 0.67 | 0 | 19 | 1.92 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 37.50 | 19.40 | 22.80 | 21.10 | 18.40 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 40.00 | 17.10 | 19.80 | 18.45 | 17.90 | 0.00 | 0.00% | 0.46 | 0 | 27 | 1.31 | 0.99 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 42.50 | 14.70 | 17.40 | 16.05 | 8.60 | 0.00 | 0.00% | 0.38 | 0 | 86 | 1.22 | 0.98 | 0.01 | -0.01 | 8/3/2026 | 8/19/2026 3:59:46 PM EST |
| 45.00 | 12.60 | 14.70 | 13.65 | 13.40 | 0.00 | 0.00% | 0.30 | 0 | 50 | 1.14 | 0.96 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 47.50 | 10.90 | 12.50 | 11.70 | 10.54 | 0.00 | 0.00% | 0.25 | 0 | 65 | 0.87 | 0.92 | 0.02 | -0.02 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 50.00 | 8.40 | 10.40 | 9.40 | 9.85 | +1.85 | +23.13% | 0.19 | 1 | 265 | 0.62 | 0.87 | 0.02 | -0.04 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 52.50 | 6.40 | 8.70 | 7.55 | 7.94 | 0.00 | 0.00% | 0.14 | 0 | 423 | 0.56 | 0.80 | 0.03 | -0.05 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 55.00 | 5.60 | 6.70 | 6.15 | 6.06 | -0.40 | -6.20% | 0.11 | 4 | 506 | 0.55 | 0.71 | 0.04 | -0.06 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 57.50 | 4.10 | 5.40 | 4.75 | 4.10 | -0.69 | -14.41% | 0.08 | 1 | 444 | 0.57 | 0.61 | 0.04 | -0.06 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 60.00 | 2.90 | 4.20 | 3.55 | 3.25 | -0.75 | -18.75% | 0.06 | 219 | 1,250 | 0.50 | 0.51 | 0.04 | -0.06 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 62.50 | 2.35 | 3.10 | 2.73 | 2.65 | -0.25 | -8.63% | 0.04 | 7 | 1,091 | 0.59 | 0.42 | 0.04 | -0.06 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 65.00 | 1.50 | 2.00 | 1.75 | 1.95 | -0.05 | -2.50% | 0.03 | 1,010 | 662 | 0.60 | 0.33 | 0.04 | -0.06 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 67.50 | 1.10 | 1.90 | 1.50 | 1.03 | -0.37 | -26.43% | 0.02 | 1 | 291 | 0.45 | 0.26 | 0.03 | -0.05 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 70.00 | 0.75 | 1.50 | 1.13 | 0.80 | -0.20 | -20.00% | 0.02 | 2 | 719 | 0.53 | 0.20 | 0.03 | -0.05 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 72.50 | 0.30 | 1.10 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.57 | 0.15 | 0.02 | -0.04 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 75.00 | 0.20 | 0.90 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,030 | 0.59 | 0.12 | 0.02 | -0.03 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 77.50 | 0.30 | 0.70 | 0.50 | 0.45 | +0.40 | +800.00% | 0.01 | 2 | 442 | 0.93 | 0.08 | 0.01 | -0.02 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.66 | 0.06 | 0.01 | -0.02 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 82.50 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.88 | 0.04 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.01 | 0.03 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.96 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/19/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.85 | -80.96% | 0.00 | 2 | 333 | 1.18 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/19/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 3:59:46 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 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.37 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 3:59:46 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:46 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 3:59:46 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.70 | -0.01 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 42.50 | 0.15 | 0.35 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.70 | -0.02 | 0.01 | -0.01 | 8/18/2026 | 8/19/2026 3:59:46 PM EST |
| 45.00 | 0.25 | 0.60 | 0.43 | 0.29 | -0.01 | -3.34% | 0.01 | 7 | 627 | 0.71 | -0.04 | 0.01 | -0.01 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 47.50 | 0.30 | 0.90 | 0.60 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.67 | -0.08 | 0.02 | -0.02 | 8/19/2026 | 8/19/2026 3:59:46 PM EST |
| 50.00 | 0.70 | 1.40 | 1.05 | 0.85 | 0.00 | 0.00% | 0.02 | 30 | 526 | 0.59 | -0.13 | 0.02 | -0.04 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 52.50 | 1.10 | 1.90 | 1.50 | 1.60 | +0.06 | +3.90% | 0.03 | 11 | 78 | 0.58 | -0.20 | 0.03 | -0.05 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 55.00 | 1.95 | 2.45 | 2.20 | 2.30 | +0.29 | +14.43% | 0.04 | 5 | 528 | 0.63 | -0.29 | 0.04 | -0.06 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 57.50 | 2.80 | 3.70 | 3.25 | 3.55 | +0.35 | +10.94% | 0.06 | 4 | 179 | 0.60 | -0.39 | 0.04 | -0.06 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 60.00 | 3.90 | 4.90 | 4.40 | 4.50 | -0.10 | -2.18% | 0.07 | 3 | 242 | 0.56 | -0.49 | 0.04 | -0.06 | 8/20/2026 | 8/19/2026 3:59:46 PM EST |
| 62.50 | 5.60 | 7.40 | 6.50 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.71 | -0.58 | 0.04 | -0.06 | 8/10/2026 | 8/19/2026 3:59:46 PM EST |
| 65.00 | 6.70 | 9.30 | 8.00 | 11.16 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.66 | -0.67 | 0.04 | -0.06 | 8/13/2026 | 8/19/2026 3:59:46 PM EST |
| 67.50 | 9.40 | 11.00 | 10.20 | 21.29 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.79 | -0.74 | 0.03 | -0.05 | 7/24/2026 | 8/19/2026 3:59:46 PM EST |
| 70.00 | 11.20 | 13.30 | 12.25 | 16.30 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.71 | -0.80 | 0.03 | -0.05 | 8/17/2026 | 8/19/2026 3:59:46 PM EST |
| 72.50 | 13.70 | 15.50 | 14.60 | % | 0.20 | 0 | 3 | 0.69 | -0.85 | 0.02 | -0.04 | 8/19/2026 3:59:46 PM EST | |||
| 75.00 | 15.90 | 18.20 | 17.05 | 22.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.89 | -0.88 | 0.02 | -0.03 | 8/14/2026 | 8/19/2026 3:59:46 PM EST |
| 77.50 | 18.00 | 20.80 | 19.40 | 24.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.96 | -0.92 | 0.01 | -0.02 | 5/8/2026 | 8/19/2026 3:59:46 PM EST |
| 80.00 | 20.80 | 23.10 | 21.95 | % | 0.27 | 0 | 0 | 1.01 | -0.94 | 0.01 | -0.02 | 8/19/2026 3:59:46 PM EST | |||
| 82.50 | 23.00 | 25.60 | 24.30 | % | 0.29 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.01 | 8/19/2026 3:59:46 PM EST | |||
| 85.00 | 25.50 | 28.20 | 26.85 | % | 0.32 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 8/19/2026 3:59:46 PM EST | |||
| 90.00 | 30.10 | 33.20 | 31.65 | % | 0.35 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 8/19/2026 3:59:46 PM EST | |||
| 95.00 | 35.50 | 38.20 | 36.85 | % | 0.39 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 8/19/2026 3:59:46 PM EST | |||
| 100.00 | 39.60 | 42.50 | 41.05 | % | 0.41 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:46 PM EST | |||
| 105.00 | 44.30 | 48.20 | 46.25 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:46 PM EST | |||
| 110.00 | 49.20 | 53.30 | 51.25 | % | 0.47 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:46 PM EST |