Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $46.97 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.00 | 19.30 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 11.50 | 14.90 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 10.70 | 12.60 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 10.00 | 12.20 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 9.10 | 10.50 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 7.10 | 9.50 | 18.40 | 0.00 | 0.00% | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 7.60 | 8.90 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 7.20 | 7.60 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 41.00 | 4.20 | 6.60 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 5.20 | 5.60 | 4.50 | 0.00 | 0.00% | 0 | 9 | 3.02 | 0.98 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 2.60 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 7 | 2.81 | 0.95 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 1.65 | 5.20 | 3.70 | 0.00 | 0.00% | 0 | 8 | 2.58 | 0.86 | 0.08 | -0.14 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 1.45 | 2.70 | 2.03 | -0.35 | -14.71% | 1 | 40 | 2.11 | 0.78 | 0.10 | -0.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 1.15 | 1.80 | 1.50 | -0.05 | -3.23% | 7 | 16 | 1.94 | 0.67 | 0.12 | -0.24 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 0.80 | 1.10 | 1.10 | +0.10 | +10.00% | 194 | 27 | 0.62 | 0.54 | 0.13 | -0.27 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 48.00 | 0.50 | 0.65 | 0.45 | -0.15 | -25.00% | 73 | 154 | 0.67 | 0.40 | 0.13 | -0.27 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 0.25 | 0.35 | 0.26 | -0.09 | -25.72% | 145 | 195 | 0.67 | 0.29 | 0.11 | -0.24 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 120 | 427 | 0.68 | 0.19 | 0.09 | -0.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 51.00 | 0.05 | 0.10 | 0.10 | -0.03 | -23.08% | 52 | 202 | 0.70 | 0.12 | 0.07 | -0.15 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 52.00 | 0.05 | 0.35 | 0.05 | -0.03 | -37.50% | 37 | 156 | 1.02 | 0.07 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 53.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 114 | 1.02 | 0.04 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 101 | 70 | 1.00 | 0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 7 | 282 | 1.11 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 56.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 137 | 1.91 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 57.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 32 | 2.05 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 58.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 37 | 1.73 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 59.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 30 | 2.14 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 253 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 61.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 48 | 2.37 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 62.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 27 | 2.38 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 63.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 6 | 2.49 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 64.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 106 | 2.48 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 166 | 2.27 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 66.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 65 | 2.67 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 67.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.76 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 68.00 | 0.00 | 0.40 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 69.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 43 | 2.94 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 3 | 3.02 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.41 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.20 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.05 | -0.22 | -81.49% | 10 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.66 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.03 | -0.07 | -70.00% | 15 | 472 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 51 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 181 | 0.90 | -0.02 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 242 | 1.83 | -0.05 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 0.05 | 0.10 | 0.07 | -0.07 | -50.00% | 1 | 51 | 0.65 | -0.14 | 0.08 | -0.14 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 181 | 0.59 | -0.22 | 0.10 | -0.20 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 0.25 | 0.35 | 0.50 | -0.05 | -9.10% | 22 | 165 | 0.53 | -0.33 | 0.12 | -0.24 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 0.60 | 0.75 | 0.92 | -0.18 | -16.37% | 52 | 306 | 0.53 | -0.46 | 0.13 | -0.27 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 48.00 | 1.15 | 2.00 | 1.56 | -0.02 | -1.27% | 4 | 548 | 0.83 | -0.60 | 0.13 | -0.27 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 1.80 | 2.95 | 1.90 | 0.00 | 0.00% | 0 | 76 | 1.60 | -0.71 | 0.11 | -0.24 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 2.60 | 2.95 | 2.70 | -0.43 | -13.74% | 2 | 114 | 1.77 | -0.81 | 0.09 | -0.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 51.00 | 3.50 | 5.10 | 4.16 | 0.00 | 0.00% | 0 | 47 | 2.38 | -0.88 | 0.07 | -0.15 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 52.00 | 3.40 | 6.10 | 4.93 | 0.00 | 0.00% | 0 | 10 | 2.44 | -0.93 | 0.04 | -0.09 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 53.00 | 5.60 | 7.30 | 5.60 | +0.62 | +12.45% | 2 | 66 | 2.97 | -0.96 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 54.00 | 5.20 | 7.70 | 5.97 | 0.00 | 0.00% | 0 | 10 | 2.92 | -0.98 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 7.40 | 7.90 | 2.30 | 0.00 | 0.00% | 0 | 1 | 3.27 | -0.99 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 56.00 | 8.50 | 10.90 | 10.51 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 57.00 | 9.40 | 9.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 58.00 | 10.50 | 10.90 | 6.00 | 0.00 | 0.00% | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 59.00 | 11.50 | 13.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 12.50 | 14.80 | 13.00 | 0.00 | 0.00% | 0 | 2 | 3.65 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 61.00 | 13.50 | 15.40 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 62.00 | 14.50 | 16.60 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 63.00 | 15.50 | 17.60 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 64.00 | 16.50 | 18.80 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 17.00 | 19.40 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 66.00 | 16.90 | 20.50 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 67.00 | 19.50 | 21.70 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 68.00 | 19.60 | 22.70 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 69.00 | 20.70 | 23.60 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 21.60 | 24.70 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |