Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $57.91 as of 12/23/2025 2:53:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.90 | 23.00 | 21.45 | % | 0.61 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 39.00 | 16.30 | 19.00 | 17.65 | % | 0.45 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 40.00 | 15.10 | 18.00 | 16.55 | 16.69 | % | 0.41 | 1 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST | |
| 41.00 | 14.20 | 17.00 | 15.60 | 15.76 | % | 0.38 | 3 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST | |
| 42.00 | 13.30 | 16.00 | 14.65 | 14.81 | % | 0.35 | 3 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST | |
| 43.00 | 12.40 | 15.00 | 13.70 | 13.84 | % | 0.32 | 1 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST | |
| 44.00 | 11.70 | 14.00 | 12.85 | 12.92 | +1.92 | +17.46% | 0.29 | 2 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 45.00 | 10.40 | 13.00 | 11.70 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 10 | 3.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:59:01 PM EST |
| 46.00 | 9.30 | 12.00 | 10.65 | % | 0.23 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 47.00 | 8.50 | 11.00 | 9.75 | 8.40 | -0.30 | -3.45% | 0.21 | 1 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 48.00 | 7.30 | 10.00 | 8.65 | % | 0.18 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 49.00 | 6.40 | 9.00 | 7.70 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 12:59:01 PM EST |
| 50.00 | 5.50 | 8.00 | 6.75 | 5.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.22 | 0.99 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 51.00 | 4.60 | 7.10 | 5.85 | 6.07 | +1.38 | +29.43% | 0.11 | 3 | 10 | 2.13 | 0.98 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 52.00 | 3.30 | 6.10 | 4.70 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.93 | 0.95 | 0.04 | -0.05 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 53.00 | 2.40 | 5.20 | 3.80 | 5.17 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.78 | 0.89 | 0.07 | -0.11 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 54.00 | 1.45 | 4.30 | 2.88 | 2.42 | 0.00 | 0.00% | 0.05 | 0 | 37 | 1.46 | 0.79 | 0.11 | -0.15 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 55.00 | 1.30 | 2.35 | 1.83 | 1.60 | -1.55 | -49.21% | 0.03 | 101 | 29 | 0.68 | 0.67 | 0.14 | -0.18 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 56.00 | 0.80 | 1.20 | 1.00 | 1.00 | -1.10 | -52.39% | 0.02 | 2 | 56 | 0.51 | 0.52 | 0.15 | -0.19 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 57.00 | 0.40 | 0.70 | 0.55 | 0.50 | -1.03 | -67.32% | 0.01 | 58 | 529 | 0.47 | 0.37 | 0.14 | -0.18 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 58.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.68 | -69.39% | 0.01 | 30 | 1,254 | 0.50 | 0.25 | 0.12 | -0.15 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | 0.23 | -0.42 | -64.62% | 0.00 | 21 | 196 | 0.56 | 0.16 | 0.09 | -0.12 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.28 | -73.69% | 0.00 | 93 | 1,492 | 0.54 | 0.10 | 0.06 | -0.09 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 27 | 311 | 0.73 | 0.05 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.27 | 0.02 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 63.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 51 | 0.88 | 0.01 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 37 | 97 | 0.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 84 | 66 | 1.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 67.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.17 | -85.00% | 0.00 | 19 | 21 | 1.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.37 | -88.10% | 0.00 | 9 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 69.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 189 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:59:01 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:59:01 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 4.36 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.10 | 1.05 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 12:59:01 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:59:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:59:01 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 12:59:01 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:01 PM EST |
| 44.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:01 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:01 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:59:01 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.94 | -0.01 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 51.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.44 | -0.02 | 0.02 | -0.02 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.11 | -0.05 | 0.04 | -0.05 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 53.00 | 0.00 | 0.40 | 0.20 | 0.28 | +0.14 | +100.00% | 0.00 | 1 | 20 | 0.72 | -0.11 | 0.07 | -0.11 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.09 | -36.00% | 0.00 | 77 | 156 | 0.38 | -0.21 | 0.11 | -0.15 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.45 | +0.25 | +125.00% | 0.01 | 9 | 68 | 0.41 | -0.33 | 0.14 | -0.18 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 56.00 | 0.60 | 1.20 | 0.90 | 0.80 | +0.40 | +100.00% | 0.02 | 20 | 212 | 0.48 | -0.48 | 0.15 | -0.19 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 57.00 | 0.95 | 1.85 | 1.40 | 1.29 | +0.69 | +115.00% | 0.02 | 5 | 35 | 0.61 | -0.63 | 0.14 | -0.18 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 58.00 | 1.75 | 2.55 | 2.15 | 2.10 | +0.97 | +85.85% | 0.04 | 9 | 27 | 0.94 | -0.75 | 0.12 | -0.15 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 59.00 | 1.10 | 3.80 | 2.45 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.93 | -0.84 | 0.09 | -0.12 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 60.00 | 3.00 | 4.70 | 3.85 | 3.68 | +0.69 | +23.08% | 0.06 | 1 | 36 | 1.01 | -0.90 | 0.06 | -0.09 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 61.00 | 3.20 | 5.60 | 4.40 | 10.11 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.08 | -0.95 | 0.04 | -0.05 | 11/7/2025 | 12/23/2025 12:59:01 PM EST |
| 62.00 | 4.10 | 6.70 | 5.40 | 5.40 | -2.68 | -33.17% | 0.09 | 1 | 1 | 1.27 | -0.98 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 63.00 | 5.00 | 7.60 | 6.30 | 7.03 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.31 | -0.99 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 64.00 | 6.00 | 8.40 | 7.20 | 6.67 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.15 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 65.00 | 7.50 | 9.80 | 8.65 | 8.55 | +1.64 | +23.74% | 0.13 | 1 | 3 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 66.00 | 8.00 | 10.70 | 9.35 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:01 PM EST |
| 67.00 | 9.00 | 11.70 | 10.35 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 68.00 | 10.00 | 12.70 | 11.35 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 69.00 | 11.00 | 13.90 | 12.45 | 12.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:01 PM EST |
| 70.00 | 12.00 | 15.00 | 13.50 | 13.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:01 PM EST |
| 71.00 | 13.00 | 16.10 | 14.55 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:59:01 PM EST |
| 72.00 | 14.00 | 17.40 | 15.70 | % | 0.22 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 73.00 | 15.00 | 18.40 | 16.70 | 17.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:59:01 PM EST |
| 74.00 | 16.00 | 19.40 | 17.70 | % | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 75.00 | 17.00 | 20.40 | 18.70 | % | 0.25 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 80.00 | 22.00 | 25.30 | 23.65 | % | 0.30 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 85.00 | 27.00 | 30.50 | 28.75 | % | 0.34 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST |