Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $56.30 as of 9/4/2026 7:31:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.00 | 27.40 | 26.20 | % | 0.87 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 35.00 | 20.00 | 22.40 | 21.20 | % | 0.61 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 37.00 | 18.00 | 20.00 | 19.00 | % | 0.51 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 38.00 | 17.10 | 19.40 | 18.25 | % | 0.48 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 39.00 | 16.10 | 18.50 | 17.30 | % | 0.44 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 40.00 | 15.00 | 17.50 | 16.25 | 12.54 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:56 PM EST |
| 41.00 | 14.00 | 16.10 | 15.05 | % | 0.37 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 42.00 | 13.00 | 15.10 | 14.05 | % | 0.33 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 43.00 | 12.10 | 14.10 | 13.10 | % | 0.30 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 44.00 | 10.00 | 13.50 | 11.75 | 12.25 | +1.55 | +14.49% | 0.27 | 2 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 45.00 | 10.20 | 12.30 | 11.25 | 11.26 | -0.34 | -2.94% | 0.25 | 2 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 46.00 | 8.30 | 11.10 | 9.70 | 10.26 | -0.35 | -3.30% | 0.21 | 2 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 47.00 | 7.90 | 10.10 | 9.00 | 9.07 | -0.62 | -6.40% | 0.19 | 6 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 47.50 | 7.60 | 10.30 | 8.95 | % | 0.19 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 48.00 | 6.50 | 9.20 | 7.85 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 48.50 | 6.60 | 8.60 | 7.60 | 8.51 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 49.00 | 6.10 | 8.20 | 7.15 | % | 0.15 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 49.50 | 5.10 | 8.40 | 6.75 | % | 0.14 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 50.00 | 5.30 | 7.90 | 6.60 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.54 | 0.99 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 51.00 | 4.30 | 6.40 | 5.35 | 7.24 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.44 | 0.94 | 0.05 | -0.02 | 8/19/2026 | 9/4/2026 3:59:56 PM EST |
| 52.00 | 2.60 | 5.50 | 4.05 | 4.35 | +0.38 | +9.58% | 0.08 | 2 | 2 | 1.34 | 0.87 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 53.00 | 1.95 | 4.60 | 3.28 | 4.38 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.23 | 0.79 | 0.09 | -0.06 | 8/11/2026 | 9/4/2026 3:59:56 PM EST |
| 54.00 | 2.00 | 3.90 | 2.95 | 2.32 | -0.60 | -20.55% | 0.05 | 3 | 34 | 0.65 | 0.69 | 0.10 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 55.00 | 1.40 | 2.00 | 1.70 | 1.70 | -0.70 | -29.17% | 0.03 | 20 | 98 | 0.45 | 0.58 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 56.00 | 0.90 | 1.45 | 1.18 | 1.55 | -0.10 | -6.07% | 0.02 | 37 | 51 | 0.45 | 0.47 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 57.00 | 0.85 | 1.05 | 0.95 | 0.94 | -0.35 | -27.14% | 0.02 | 62 | 20 | 0.50 | 0.37 | 0.10 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 58.00 | 0.25 | 0.80 | 0.53 | 0.78 | -0.22 | -22.00% | 0.01 | 1 | 39 | 0.45 | 0.27 | 0.09 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 59.00 | 0.05 | 0.50 | 0.28 | 0.43 | -0.67 | -60.91% | 0.00 | 32 | 90 | 0.40 | 0.19 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 60.00 | 0.10 | 0.35 | 0.23 | 0.27 | -0.23 | -46.00% | 0.00 | 32 | 157 | 0.46 | 0.13 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 61.00 | 0.05 | 0.35 | 0.20 | 0.26 | -0.30 | -53.58% | 0.00 | 2 | 42 | 0.50 | 0.09 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 62.00 | 0.05 | 0.45 | 0.25 | 0.17 | -0.11 | -39.29% | 0.00 | 2 | 72 | 0.59 | 0.05 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 63.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 62 | 78 | 0.55 | 0.03 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 64.00 | 0.00 | 0.90 | 0.45 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.11 | 0.02 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 7 | 74 | 0.72 | 0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.78 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 67.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 68.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 69.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 72.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 73.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 74.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.47 | % | 0.01 | 1 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST | |
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:56 PM EST |
| 48.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.85 | -80.96% | 0.00 | 4 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 49.50 | 0.00 | 0.35 | 0.18 | 0.15 | -0.07 | -31.82% | 0.00 | 2 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.45 | -81.82% | 0.00 | 12 | 57 | 0.60 | -0.01 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | -0.06 | 0.05 | -0.02 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.10 | -28.58% | 0.00 | 13 | 10 | 0.52 | -0.13 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.20 | -33.34% | 0.00 | 10 | 7 | 0.49 | -0.21 | 0.09 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 54.00 | 0.10 | 1.30 | 0.70 | 0.63 | -0.17 | -21.25% | 0.01 | 47 | 35 | 0.51 | -0.31 | 0.10 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 55.00 | 0.90 | 1.50 | 1.20 | 1.23 | +0.19 | +18.27% | 0.02 | 43 | 44 | 0.48 | -0.42 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 56.00 | 1.00 | 1.70 | 1.35 | 1.59 | -0.07 | -4.22% | 0.02 | 9 | 30 | 0.36 | -0.53 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 57.00 | 1.70 | 3.90 | 2.80 | 2.28 | +0.56 | +32.56% | 0.05 | 24 | 43 | 0.63 | -0.63 | 0.10 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 58.00 | 2.35 | 4.90 | 3.63 | 3.22 | +0.43 | +15.42% | 0.06 | 1 | 8 | 1.15 | -0.73 | 0.09 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 59.00 | 2.50 | 5.00 | 3.75 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.20 | -0.81 | 0.08 | -0.07 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 60.00 | 3.90 | 5.80 | 4.85 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | -0.87 | 0.06 | -0.05 | 8/19/2026 | 9/4/2026 3:59:56 PM EST |
| 61.00 | 4.50 | 6.70 | 5.60 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.31 | -0.91 | 0.04 | -0.04 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 62.00 | 5.00 | 7.60 | 6.30 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.40 | -0.95 | 0.03 | -0.03 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 63.00 | 6.00 | 9.40 | 7.70 | % | 0.12 | 0 | 0 | 1.49 | -0.97 | 0.02 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 64.00 | 6.90 | 9.60 | 8.25 | % | 0.13 | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 65.00 | 8.00 | 11.10 | 9.55 | % | 0.15 | 0 | 0 | 1.55 | -0.99 | 0.01 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 66.00 | 8.30 | 12.20 | 10.25 | % | 0.16 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 67.00 | 9.30 | 13.20 | 11.25 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 68.00 | 10.30 | 14.20 | 12.25 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 69.00 | 11.30 | 15.20 | 13.25 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 70.00 | 13.10 | 16.20 | 14.65 | % | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 71.00 | 13.30 | 17.20 | 15.25 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 72.00 | 14.50 | 17.40 | 15.95 | 12.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:56 PM EST |
| 73.00 | 15.50 | 19.20 | 17.35 | % | 0.24 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 74.00 | 16.50 | 20.20 | 18.35 | % | 0.25 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 75.00 | 17.30 | 21.20 | 19.25 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 80.00 | 22.50 | 25.50 | 24.00 | % | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 85.00 | 27.50 | 30.50 | 29.00 | % | 0.34 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |