Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $36.78 as of 5/30/2025 5:16:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.10 | 16.50 | 18.00 | 0.00 | 0.00% | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 24.00 | 12.10 | 12.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 11.10 | 11.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 26.00 | 10.10 | 10.60 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 27.00 | 9.00 | 9.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 28.00 | 8.10 | 8.60 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 29.00 | 7.10 | 7.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 6.10 | 6.70 | 7.05 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.98 | 0.01 | -0.01 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 5.10 | 5.70 | % | 0 | 0 | 1.27 | 0.96 | 0.02 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 32.00 | 4.30 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.92 | 0.04 | -0.03 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 33.00 | 3.30 | 3.90 | 4.91 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.86 | 0.07 | -0.05 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 33.50 | 2.80 | 3.40 | 2.95 | -1.59 | -35.03% | 2 | 3 | 0.91 | 0.82 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 34.00 | 2.55 | 2.85 | 2.90 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.78 | 0.09 | -0.06 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 34.50 | 2.15 | 2.50 | 2.04 | -2.96 | -59.20% | 10 | 1 | 0.73 | 0.73 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.95 | 2.05 | 1.85 | -0.65 | -26.00% | 20 | 8 | 0.39 | 0.67 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 35.50 | 1.50 | 1.75 | 1.75 | -0.15 | -7.90% | 21 | 3 | 0.64 | 0.60 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 0.90 | 1.45 | 1.27 | -0.38 | -23.03% | 58 | 56 | 0.63 | 0.54 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 36.50 | 1.00 | 1.20 | 1.10 | -0.45 | -29.04% | 67 | 9 | 0.63 | 0.47 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 0.80 | 1.00 | 0.93 | -0.27 | -22.50% | 91 | 72 | 0.63 | 0.41 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 37.50 | 0.30 | 0.80 | 0.80 | -0.25 | -23.81% | 39 | 95 | 0.63 | 0.35 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 38.00 | 0.50 | 0.60 | 0.60 | -0.29 | -32.59% | 47 | 60 | 0.61 | 0.29 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 38.50 | 0.30 | 0.50 | 0.45 | -0.35 | -43.75% | 24 | 25 | 0.63 | 0.24 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 39.00 | 0.30 | 0.40 | 0.40 | -0.13 | -24.53% | 35 | 113 | 0.62 | 0.20 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 39.50 | 0.20 | 0.35 | 0.20 | -0.19 | -48.72% | 7 | 27 | 0.63 | 0.16 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 148 | 440 | 0.62 | 0.13 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 40.50 | 0.10 | 0.20 | 0.15 | -0.42 | -73.69% | 52 | 115 | 0.62 | 0.10 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 41.00 | 0.05 | 0.15 | 0.12 | -0.11 | -47.83% | 3 | 137 | 0.60 | 0.08 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 41.50 | 0.00 | 0.10 | 0.13 | -0.14 | -51.86% | 1 | 15 | 0.64 | 0.06 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 96 | 0.75 | 0.04 | 0.03 | -0.02 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.79 | 0.03 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 69 | 1.74 | 0.02 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 43.50 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.01 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 35 | 1.86 | 0.01 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 44.50 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 71 | 2.03 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 2 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.85 | 0.02 | -0.03 | -60.00% | 4 | 165 | 2.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 56 | 0.77 | -0.02 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 9 | 7 | 0.76 | -0.04 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 0.05 | 0.20 | 0.16 | -0.01 | -5.89% | 8 | 110 | 0.62 | -0.08 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 33.00 | 0.15 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.61 | -0.14 | 0.07 | -0.05 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 33.50 | 0.20 | 0.35 | 0.30 | -0.30 | -50.00% | 35 | 62 | 0.59 | -0.18 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 34.00 | 0.25 | 0.45 | 0.50 | +0.13 | +35.14% | 22 | 55 | 0.56 | -0.22 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 34.50 | 0.40 | 0.55 | 0.42 | -0.13 | -23.64% | 14 | 18 | 0.56 | -0.27 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.55 | 0.75 | 0.54 | -0.21 | -28.00% | 60 | 102 | 0.58 | -0.33 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 35.50 | 0.75 | 0.90 | 0.80 | +0.05 | +6.67% | 47 | 8 | 0.57 | -0.40 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 0.95 | 1.10 | 1.00 | -0.10 | -9.10% | 61 | 61 | 0.56 | -0.46 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 36.50 | 1.20 | 1.30 | 1.23 | -0.12 | -8.89% | 4 | 12 | 0.54 | -0.53 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 1.50 | 1.65 | 1.48 | -0.20 | -11.91% | 32 | 49 | 0.55 | -0.59 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 37.50 | 1.80 | 2.00 | 1.75 | -0.18 | -9.33% | 13 | 22 | 0.53 | -0.65 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 38.00 | 2.10 | 2.35 | 2.70 | +0.90 | +50.00% | 3 | 34 | 0.51 | -0.71 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 38.50 | 2.50 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 31 | 1.03 | -0.76 | 0.11 | -0.07 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 39.00 | 2.75 | 3.20 | 2.57 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.80 | 0.09 | -0.06 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 39.50 | 3.20 | 3.60 | % | 0 | 0 | 0.84 | -0.84 | 0.08 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 3.60 | 4.20 | 3.82 | +0.82 | +27.34% | 4 | 21 | 0.84 | -0.87 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 40.50 | 4.10 | 4.50 | % | 0 | 0 | 0.76 | -0.90 | 0.06 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 41.00 | 4.50 | 5.00 | 4.01 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.92 | 0.05 | -0.03 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 41.50 | 5.10 | 5.60 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.94 | 0.04 | -0.03 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 42.00 | 5.60 | 5.90 | 5.64 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.96 | 0.03 | -0.02 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 6.00 | 6.60 | % | 0 | 0 | 1.71 | -0.97 | 0.02 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 43.00 | 6.50 | 7.10 | % | 0 | 0 | 2.06 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 43.50 | 6.90 | 7.50 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 44.00 | 7.50 | 9.20 | 6.98 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.99 | 0.01 | -0.01 | 4/29/2025 | 5/30/2025 3:59:56 PM EST |
| 44.50 | 7.90 | 8.50 | % | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 8.40 | 9.00 | 6.98 | 0.00 | 0.00% | 0 | 1 | 2.13 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 46.00 | 9.40 | 10.00 | 6.80 | 0.00 | 0.00% | 0 | 9 | 1.48 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 47.00 | 10.40 | 11.00 | 9.83 | 0.00 | 0.00% | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 48.00 | 11.40 | 12.00 | 9.53 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 49.00 | 12.40 | 14.20 | 10.38 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 13.40 | 15.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 18.40 | 19.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |