Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $47.36 as of 7/23/2026 7:43:05 AM 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 | 16.00 | 18.40 | 17.20 | 22.20 | 0.00 | 0.00% | 0.57 | 0 | 2 | 7.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/23/2026 9:59:00 AM EST |
| 35.00 | 11.00 | 13.30 | 12.15 | % | 0.35 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 38.00 | 7.90 | 10.40 | 9.15 | 9.87 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 39.00 | 7.30 | 9.50 | 8.40 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 4.29 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 40.00 | 6.30 | 8.30 | 7.30 | 8.09 | 0.00 | 0.00% | 0.18 | 0 | 12 | 3.66 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 41.00 | 5.30 | 7.00 | 6.15 | 7.01 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 42.00 | 4.30 | 6.30 | 5.30 | 5.62 | 0.00 | 0.00% | 0.13 | 0 | 353 | 0.00 | 0.99 | 0.01 | -0.01 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 43.00 | 3.40 | 5.10 | 4.25 | 4.71 | 0.00 | 0.00% | 0.10 | 0 | 352 | 2.39 | 0.96 | 0.03 | -0.03 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 44.00 | 2.30 | 4.50 | 3.40 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 2.49 | 0.90 | 0.06 | -0.10 | 7/14/2026 | 7/23/2026 9:59:00 AM EST |
| 45.00 | 0.80 | 3.20 | 2.00 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.81 | 0.81 | 0.11 | -0.23 | 7/20/2026 | 7/23/2026 9:59:00 AM EST |
| 46.00 | 0.90 | 2.40 | 1.65 | 2.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.63 | 0.67 | 0.15 | -0.47 | 7/20/2026 | 7/23/2026 9:59:00 AM EST |
| 47.00 | 0.60 | 1.05 | 0.83 | 0.86 | -0.14 | -14.00% | 0.02 | 5 | 24 | 0.87 | 0.51 | 0.17 | -0.47 | 7/23/2026 | 7/23/2026 9:59:00 AM EST |
| 48.00 | 0.20 | 0.60 | 0.40 | 0.38 | -0.12 | -24.00% | 0.01 | 14 | 93 | 0.86 | 0.34 | 0.17 | -0.42 | 7/23/2026 | 7/23/2026 9:59:00 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.33 | 0.20 | 0.13 | -0.29 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 3 | 525 | 0.94 | 0.11 | 0.09 | -0.15 | 7/23/2026 | 7/23/2026 9:59:00 AM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 128 | 1.23 | 0.05 | 0.05 | -0.06 | 7/23/2026 | 7/23/2026 9:59:00 AM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 155 | 1.34 | 0.02 | 0.03 | -0.02 | 7/23/2026 | 7/23/2026 9:59:00 AM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.62 | 0.01 | 0.01 | -0.01 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.56 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.54 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.30 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.33 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/23/2026 9:59:00 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 495 | 2.04 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/23/2026 9:59:00 AM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/23/2026 9:59:00 AM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.46 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/23/2026 9:59:00 AM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 4.30 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 9:59:00 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 4.19 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/23/2026 9:59:00 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/23/2026 9:59:00 AM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.04 | -1.71 | -97.72% | 0.00 | 2 | 42 | 3.32 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:59:00 AM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/23/2026 9:59:00 AM EST |
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 4.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 9:59:00 AM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 72.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 74.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 76.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 77.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 78.00 | 0.00 | 1.80 | 0.90 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:59:00 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/23/2026 9:59:00 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:00 AM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:00 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 9:59:00 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.44 | -0.01 | 0.01 | -0.01 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.13 | -0.04 | 0.03 | -0.03 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | -0.10 | 0.06 | -0.10 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 45.00 | 0.10 | 0.55 | 0.33 | 0.25 | +0.01 | +4.17% | 0.01 | 3 | 153 | 0.98 | -0.19 | 0.11 | -0.23 | 7/23/2026 | 7/23/2026 9:59:00 AM EST |
| 46.00 | 0.40 | 0.65 | 0.53 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.74 | -0.33 | 0.15 | -0.47 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 47.00 | 0.60 | 1.25 | 0.93 | 0.95 | -0.05 | -5.00% | 0.02 | 17 | 152 | 0.82 | -0.49 | 0.17 | -0.47 | 7/23/2026 | 7/23/2026 9:59:00 AM EST |
| 48.00 | 1.25 | 1.75 | 1.50 | 1.50 | +0.03 | +2.05% | 0.03 | 8 | 76 | 1.28 | -0.66 | 0.17 | -0.42 | 7/23/2026 | 7/23/2026 9:59:00 AM EST |
| 49.00 | 1.30 | 2.90 | 2.10 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 75 | 1.41 | -0.80 | 0.13 | -0.29 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 50.00 | 2.55 | 3.80 | 3.18 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.59 | -0.89 | 0.09 | -0.15 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 51.00 | 2.95 | 5.00 | 3.98 | 3.41 | 0.00 | 0.00% | 0.08 | 0 | 69 | 2.29 | -0.95 | 0.05 | -0.06 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 52.00 | 3.70 | 5.90 | 4.80 | 4.32 | 0.00 | 0.00% | 0.09 | 0 | 43 | 2.44 | -0.98 | 0.03 | -0.02 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 53.00 | 4.90 | 7.00 | 5.95 | 5.93 | +0.73 | +14.04% | 0.11 | 10 | 14 | 2.79 | -0.99 | 0.01 | -0.01 | 7/23/2026 | 7/23/2026 9:59:00 AM EST |
| 54.00 | 5.80 | 7.80 | 6.80 | 6.16 | 0.00 | 0.00% | 0.13 | 0 | 21 | 2.52 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 55.00 | 6.80 | 9.60 | 8.20 | 7.89 | 0.00 | 0.00% | 0.15 | 0 | 8 | 3.93 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 56.00 | 7.70 | 10.00 | 8.85 | 8.63 | 0.00 | 0.00% | 0.16 | 0 | 4 | 3.20 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 57.00 | 8.70 | 11.00 | 9.85 | 9.52 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:59:00 AM EST |
| 58.00 | 9.80 | 12.20 | 11.00 | % | 0.19 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 59.00 | 10.80 | 13.70 | 12.25 | 8.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 4.90 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/23/2026 9:59:00 AM EST |
| 60.00 | 11.80 | 14.30 | 13.05 | 2.97 | 0.00 | 0.00% | 0.22 | 0 | 3 | 4.62 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/23/2026 9:59:00 AM EST |
| 61.00 | 12.80 | 15.40 | 14.10 | 13.39 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 62.00 | 13.80 | 16.20 | 15.00 | 14.29 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 63.00 | 14.60 | 17.80 | 16.20 | 15.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:00 AM EST |
| 64.00 | 15.70 | 18.40 | 17.05 | 16.28 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:00 AM EST |
| 65.00 | 16.70 | 19.60 | 18.15 | 8.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.87 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/23/2026 9:59:00 AM EST |
| 66.00 | 17.60 | 20.70 | 19.15 | % | 0.29 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 67.00 | 18.70 | 21.60 | 20.15 | % | 0.30 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 68.00 | 19.70 | 22.70 | 21.20 | 21.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 69.00 | 20.60 | 23.70 | 22.15 | 21.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 70.00 | 21.60 | 24.60 | 23.10 | 22.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 71.00 | 22.60 | 25.90 | 24.25 | 23.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:59:00 AM EST |
| 72.00 | 23.80 | 26.70 | 25.25 | 24.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:00 AM EST |
| 73.00 | 24.70 | 27.90 | 26.30 | 25.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:00 AM EST |
| 74.00 | 25.70 | 28.70 | 27.20 | % | 0.37 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:59:00 AM EST | |||
| 75.00 | 26.70 | 29.90 | 28.30 | 27.37 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:00 AM EST |
| 76.00 | 27.80 | 30.80 | 29.30 | 28.27 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:00 AM EST |
| 77.00 | 28.90 | 31.60 | 30.25 | 29.56 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:00 AM EST |
| 78.00 | 29.60 | 32.80 | 31.20 | 30.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:00 AM EST |