Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $56.00 as of 5/29/2026 4:03:03 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 | 29.20 | 32.40 | 30.80 | % | 1.23 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 30.00 | 24.20 | 27.10 | 25.65 | % | 0.85 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 35.00 | 19.20 | 21.60 | 20.40 | % | 0.58 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 38.00 | 17.50 | 18.60 | 18.05 | 17.97 | +4.34 | +31.85% | 0.48 | 4 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 39.00 | 16.40 | 17.50 | 16.95 | 17.11 | +4.51 | +35.80% | 0.43 | 10 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 40.00 | 15.80 | 17.00 | 16.40 | 16.15 | +4.54 | +39.11% | 0.41 | 6 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 41.00 | 14.60 | 15.60 | 15.10 | 14.90 | +4.25 | +39.91% | 0.37 | 14 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 42.00 | 13.90 | 14.40 | 14.15 | 14.30 | -0.71 | -4.73% | 0.34 | 18 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 43.00 | 12.90 | 13.50 | 13.20 | 12.91 | -1.09 | -7.79% | 0.31 | 4 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 43.50 | 10.70 | 13.50 | 12.10 | % | 0.28 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 44.00 | 11.40 | 12.50 | 11.95 | 12.26 | -0.81 | -6.20% | 0.27 | 24 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 44.50 | 9.70 | 12.10 | 10.90 | % | 0.24 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 45.00 | 10.40 | 11.60 | 11.00 | 10.97 | % | 0.24 | 4 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 45.50 | 8.70 | 11.30 | 10.00 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 46.00 | 9.50 | 10.50 | 10.00 | 10.00 | -1.10 | -9.91% | 0.22 | 4 | 3 | 1.17 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 46.50 | 7.80 | 10.30 | 9.05 | % | 0.19 | 0 | 0 | 1.32 | 0.99 | 0.01 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 47.00 | 8.70 | 9.70 | 9.20 | 9.00 | +3.69 | +69.50% | 0.20 | 4 | 1 | 1.21 | 0.98 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 47.50 | 6.80 | 9.10 | 7.95 | % | 0.17 | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 48.00 | 6.30 | 8.90 | 7.60 | 7.35 | -1.80 | -19.68% | 0.16 | 1 | 2 | 1.22 | 0.97 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 48.50 | 5.90 | 8.10 | 7.00 | % | 0.14 | 0 | 0 | 1.00 | 0.96 | 0.02 | -0.03 | 5/29/2026 4:00:03 PM EST | |||
| 49.00 | 6.10 | 7.90 | 7.00 | 6.83 | +3.83 | +127.67% | 0.14 | 1 | 34 | 1.11 | 0.95 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 49.50 | 5.60 | 7.30 | 6.45 | % | 0.13 | 0 | 0 | 1.01 | 0.93 | 0.03 | -0.04 | 5/29/2026 4:00:03 PM EST | |||
| 50.00 | 5.30 | 7.80 | 6.55 | 5.84 | +1.64 | +39.05% | 0.13 | 4 | 20 | 1.40 | 0.91 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 51.00 | 4.20 | 5.80 | 5.00 | 4.05 | +0.25 | +6.58% | 0.10 | 1 | 61 | 0.85 | 0.88 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 52.00 | 3.90 | 5.00 | 4.45 | 4.51 | +0.11 | +2.50% | 0.09 | 9 | 62 | 0.82 | 0.83 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 53.00 | 3.00 | 4.10 | 3.55 | 3.47 | -0.18 | -4.94% | 0.07 | 21 | 41 | 0.75 | 0.77 | 0.07 | -0.10 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 54.00 | 2.45 | 3.50 | 2.98 | 2.73 | -0.13 | -4.55% | 0.06 | 51 | 21 | 0.57 | 0.70 | 0.08 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 55.00 | 2.00 | 2.60 | 2.30 | 2.40 | +0.08 | +3.45% | 0.04 | 44 | 385 | 0.56 | 0.62 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 56.00 | 1.45 | 2.00 | 1.73 | 1.80 | +0.05 | +2.86% | 0.03 | 21 | 55 | 0.55 | 0.52 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 57.00 | 0.65 | 1.50 | 1.08 | 1.29 | -0.21 | -14.00% | 0.02 | 79 | 47 | 0.48 | 0.42 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 58.00 | 0.65 | 1.00 | 0.83 | 1.00 | -0.11 | -9.91% | 0.01 | 68 | 57 | 0.51 | 0.33 | 0.09 | -0.10 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 59.00 | 0.55 | 0.75 | 0.65 | 0.71 | -0.04 | -5.34% | 0.01 | 9 | 22 | 0.55 | 0.24 | 0.08 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 60.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.45 | -52.95% | 0.01 | 62 | 210 | 0.52 | 0.18 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 61.00 | 0.05 | 0.65 | 0.35 | 0.47 | +0.37 | +370.00% | 0.01 | 1 | 9 | 0.54 | 0.13 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 62.00 | 0.10 | 0.60 | 0.35 | 0.19 | -0.21 | -52.50% | 0.01 | 2 | 7 | 0.62 | 0.09 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.93 | 0.05 | 0.03 | -0.03 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.03 | 0.02 | -0.02 | 5/13/2026 | 5/29/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 23 | 0.74 | 0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.01 | 0.01 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/29/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 69.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.04 | % | 0.00 | 40 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 44.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 45.50 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.38 | -0.01 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 46.50 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.01 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 63 | 0.74 | -0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | -0.02 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 47 | 0.79 | -0.03 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 48.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | -0.04 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.13 | -50.00% | 0.00 | 1 | 51 | 0.79 | -0.05 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 49.50 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | -0.07 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 50.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.12 | -37.50% | 0.01 | 53 | 56 | 0.61 | -0.09 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 51.00 | 0.05 | 0.85 | 0.45 | 0.34 | -0.26 | -43.34% | 0.01 | 4 | 114 | 0.65 | -0.12 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 52.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.07 | -14.90% | 0.01 | 18 | 21 | 0.57 | -0.17 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 53.00 | 0.25 | 0.80 | 0.53 | 0.95 | -0.99 | -51.04% | 0.01 | 1 | 15 | 0.58 | -0.23 | 0.07 | -0.10 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 54.00 | 0.55 | 1.00 | 0.78 | 0.85 | -0.19 | -18.27% | 0.01 | 7 | 17 | 0.53 | -0.30 | 0.08 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 55.00 | 0.90 | 1.35 | 1.13 | 0.85 | -0.26 | -23.43% | 0.02 | 12 | 17 | 0.52 | -0.38 | 0.09 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 56.00 | 1.35 | 1.85 | 1.60 | 1.76 | -0.06 | -3.30% | 0.03 | 5 | 5 | 0.53 | -0.48 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 57.00 | 1.85 | 2.30 | 2.08 | % | 0.04 | 0 | 0 | 0.50 | -0.58 | 0.10 | -0.11 | 5/29/2026 4:00:03 PM EST | |||
| 58.00 | 2.40 | 4.50 | 3.45 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.74 | -0.67 | 0.09 | -0.10 | 4/30/2026 | 5/29/2026 4:00:03 PM EST |
| 59.00 | 3.00 | 4.80 | 3.90 | % | 0.07 | 0 | 0 | 0.62 | -0.76 | 0.08 | -0.09 | 5/29/2026 4:00:03 PM EST | |||
| 60.00 | 3.70 | 5.60 | 4.65 | 4.92 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | -0.82 | 0.07 | -0.07 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 61.00 | 4.80 | 6.40 | 5.60 | % | 0.09 | 0 | 0 | 1.04 | -0.87 | 0.05 | -0.06 | 5/29/2026 4:00:03 PM EST | |||
| 62.00 | 5.70 | 7.30 | 6.50 | % | 0.10 | 0 | 0 | 1.10 | -0.91 | 0.04 | -0.05 | 5/29/2026 4:00:03 PM EST | |||
| 63.00 | 6.20 | 8.30 | 7.25 | % | 0.12 | 0 | 0 | 1.18 | -0.95 | 0.03 | -0.03 | 5/29/2026 4:00:03 PM EST | |||
| 64.00 | 7.50 | 9.20 | 8.35 | % | 0.13 | 0 | 0 | 1.22 | -0.97 | 0.02 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 65.00 | 8.40 | 10.40 | 9.40 | % | 0.14 | 0 | 0 | 1.39 | -0.98 | 0.01 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 66.00 | 9.60 | 11.40 | 10.50 | % | 0.16 | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 67.00 | 10.10 | 12.50 | 11.30 | % | 0.17 | 0 | 0 | 1.58 | -0.99 | 0.01 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 68.00 | 10.60 | 13.80 | 12.20 | % | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 69.00 | 11.50 | 14.80 | 13.15 | % | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 70.00 | 13.50 | 15.80 | 14.65 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 75.00 | 18.50 | 20.80 | 19.65 | % | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST |