Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $56.26 as of 8/1/2025 3:39:15 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 | 24.80 | 27.60 | 26.20 | % | 0.87 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 32.50 | 22.40 | 24.90 | 23.65 | % | 0.73 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 35.00 | 20.90 | 21.50 | 21.20 | % | 0.61 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 37.50 | 18.50 | 19.00 | 18.75 | % | 0.50 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 40.00 | 16.20 | 16.60 | 16.40 | 24.23 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.88 | 0.94 | 0.01 | -0.01 | 7/28/2025 | 8/1/2025 3:59:54 PM EST |
| 42.50 | 13.80 | 14.50 | 14.15 | 20.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.78 | 0.91 | 0.01 | -0.02 | 7/18/2025 | 8/1/2025 3:59:54 PM EST |
| 45.00 | 11.80 | 12.10 | 11.95 | 12.03 | -1.40 | -10.43% | 0.27 | 4 | 2 | 0.61 | 0.86 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 47.50 | 9.80 | 10.20 | 10.00 | 10.00 | -1.50 | -13.05% | 0.21 | 2 | 6 | 0.61 | 0.80 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 50.00 | 8.00 | 8.30 | 8.15 | 8.30 | 0.00 | 0.00% | 0.16 | 3 | 44 | 0.60 | 0.73 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 52.50 | 6.40 | 6.70 | 6.55 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.59 | 0.65 | 0.03 | -0.04 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 55.00 | 5.10 | 5.30 | 5.20 | 5.30 | -0.01 | -0.19% | 0.09 | 9 | 67 | 0.58 | 0.57 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 57.50 | 4.00 | 4.20 | 4.10 | 4.36 | +0.26 | +6.35% | 0.07 | 8 | 136 | 0.58 | 0.49 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 60.00 | 3.10 | 3.30 | 3.20 | 3.48 | +0.04 | +1.17% | 0.05 | 13 | 114 | 0.59 | 0.41 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 62.50 | 2.40 | 2.55 | 2.48 | 2.58 | +0.08 | +3.20% | 0.04 | 23 | 66 | 0.59 | 0.35 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 65.00 | 1.85 | 2.00 | 1.93 | 2.15 | +0.16 | +8.04% | 0.03 | 52 | 1,113 | 0.60 | 0.29 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 67.50 | 1.45 | 1.60 | 1.53 | 1.59 | -0.56 | -26.05% | 0.02 | 2 | 63 | 0.61 | 0.24 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 70.00 | 1.10 | 1.25 | 1.18 | 1.25 | -0.30 | -19.36% | 0.02 | 30 | 620 | 0.61 | 0.20 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 72.50 | 0.85 | 1.10 | 0.98 | 1.06 | -0.02 | -1.86% | 0.01 | 31 | 17 | 0.63 | 0.16 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 75.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.26 | -24.53% | 0.01 | 18 | 341 | 0.65 | 0.13 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 80.00 | 0.35 | 0.65 | 0.50 | 0.64 | -0.01 | -1.54% | 0.01 | 16 | 596 | 0.66 | 0.09 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 85.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.12 | -25.54% | 0.00 | 5 | 51 | 0.69 | 0.06 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.10 | -16.67% | 0.00 | 7 | 64 | 0.81 | 0.04 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.97 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 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 | 1.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.24 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.01 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 40.00 | 0.35 | 0.50 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.06 | 0.01 | -0.01 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 42.50 | 0.55 | 0.80 | 0.68 | 0.60 | +0.16 | +36.37% | 0.02 | 1 | 8 | 0.63 | -0.09 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 45.00 | 0.90 | 1.20 | 1.05 | 1.15 | +0.25 | +27.78% | 0.02 | 10 | 34 | 0.63 | -0.14 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 47.50 | 1.40 | 2.10 | 1.75 | 1.90 | +0.53 | +38.69% | 0.04 | 21 | 12 | 0.65 | -0.20 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 50.00 | 2.10 | 2.40 | 2.25 | 2.45 | +0.55 | +28.95% | 0.04 | 4 | 64 | 0.60 | -0.27 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 52.50 | 3.00 | 3.30 | 3.15 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.59 | -0.35 | 0.03 | -0.04 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 55.00 | 4.20 | 4.40 | 4.30 | 4.10 | +0.40 | +10.82% | 0.08 | 19 | 340 | 0.59 | -0.43 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 57.50 | 5.50 | 5.80 | 5.65 | 5.53 | +0.63 | +12.86% | 0.10 | 1 | 283 | 0.59 | -0.51 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 60.00 | 7.10 | 7.40 | 7.25 | 7.10 | +0.10 | +1.43% | 0.12 | 4 | 104 | 0.59 | -0.59 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 62.50 | 8.80 | 9.20 | 9.00 | 8.27 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.60 | -0.65 | 0.03 | -0.05 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 65.00 | 10.70 | 11.10 | 10.90 | 11.60 | +1.57 | +15.66% | 0.17 | 2 | 74 | 0.60 | -0.71 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 67.50 | 12.80 | 13.20 | 13.00 | 13.70 | +3.00 | +28.04% | 0.19 | 1 | 43 | 0.61 | -0.76 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 70.00 | 15.00 | 15.40 | 15.20 | 12.69 | 0.00 | 0.00% | 0.22 | 0 | 78 | 0.63 | -0.80 | 0.02 | -0.04 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 72.50 | 17.10 | 17.60 | 17.35 | 14.30 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.62 | -0.84 | 0.02 | -0.03 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 75.00 | 19.50 | 20.00 | 19.75 | 11.50 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.66 | -0.87 | 0.02 | -0.03 | 7/23/2025 | 8/1/2025 3:59:54 PM EST |
| 80.00 | 24.00 | 24.90 | 24.45 | 17.60 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.81 | -0.91 | 0.01 | -0.02 | 7/25/2025 | 8/1/2025 3:59:54 PM EST |
| 85.00 | 28.80 | 29.60 | 29.20 | % | 0.34 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.02 | 8/1/2025 3:59:54 PM EST | |||
| 90.00 | 33.80 | 34.40 | 34.10 | % | 0.38 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 95.00 | 38.60 | 39.40 | 39.00 | % | 0.41 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST |