Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $52.97 as of 10/30/2026 7:40:45 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 | 19.40 | 23.40 | 21.40 | % | 0.71 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 35.00 | 14.40 | 18.40 | 16.40 | % | 0.47 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 39.00 | 10.40 | 14.40 | 12.40 | % | 0.32 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 40.00 | 9.60 | 13.30 | 11.45 | 14.51 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 41.00 | 8.70 | 12.30 | 10.50 | 12.94 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.15 | 1.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 42.00 | 7.70 | 11.50 | 9.60 | % | 0.23 | 0 | 0 | 2.11 | 0.99 | 0.01 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 43.00 | 6.50 | 10.50 | 8.50 | % | 0.20 | 0 | 0 | 1.96 | 0.98 | 0.01 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 44.00 | 5.80 | 9.40 | 7.60 | 6.43 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.77 | 0.97 | 0.02 | -0.05 | 10/19/2026 | 10/30/2026 4:00:00 PM EST |
| 45.00 | 5.60 | 8.40 | 7.00 | 9.84 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.63 | 0.94 | 0.02 | -0.06 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 46.00 | 4.60 | 7.20 | 5.90 | 8.85 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.40 | 0.90 | 0.04 | -0.08 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 47.00 | 3.60 | 6.50 | 5.05 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.38 | 0.86 | 0.05 | -0.10 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 48.00 | 3.10 | 5.60 | 4.35 | 4.56 | % | 0.09 | 3 | 0 | 1.28 | 0.80 | 0.06 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 49.00 | 2.55 | 4.40 | 3.48 | 3.42 | -0.85 | -19.91% | 0.07 | 2 | 47 | 1.05 | 0.73 | 0.07 | -0.13 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 50.00 | 2.15 | 3.30 | 2.73 | 2.67 | -2.13 | -44.38% | 0.05 | 5 | 26 | 0.65 | 0.65 | 0.08 | -0.15 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 51.00 | 1.60 | 3.20 | 2.40 | 1.84 | -0.88 | -32.36% | 0.05 | 12 | 10 | 0.74 | 0.56 | 0.08 | -0.15 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 52.00 | 1.30 | 1.85 | 1.58 | 1.51 | -1.80 | -54.39% | 0.03 | 14 | 70 | 0.62 | 0.49 | 0.08 | -0.16 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 53.00 | 0.90 | 1.95 | 1.43 | 1.20 | -1.15 | -48.94% | 0.03 | 21 | 16 | 0.71 | 0.41 | 0.08 | -0.15 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 54.00 | 0.60 | 1.00 | 0.80 | 0.70 | -1.10 | -61.12% | 0.01 | 52 | 59 | 0.60 | 0.35 | 0.07 | -0.15 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 55.00 | 0.35 | 2.75 | 1.55 | 0.60 | -1.05 | -63.64% | 0.03 | 55 | 273 | 0.57 | 0.29 | 0.06 | -0.14 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 56.00 | 0.25 | 0.70 | 0.48 | 0.33 | -0.98 | -74.81% | 0.01 | 4 | 69 | 0.64 | 0.24 | 0.06 | -0.13 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 57.00 | 0.15 | 0.50 | 0.33 | 0.36 | -0.34 | -48.58% | 0.01 | 6 | 71 | 0.64 | 0.19 | 0.05 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 58.00 | 0.05 | 0.50 | 0.28 | 0.45 | -0.32 | -41.56% | 0.00 | 1 | 34 | 0.65 | 0.15 | 0.04 | -0.10 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 59.00 | 0.10 | 0.55 | 0.33 | 0.22 | -0.28 | -56.00% | 0.01 | 4 | 7 | 0.77 | 0.12 | 0.04 | -0.08 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.14 | -0.28 | -66.67% | 0.00 | 12 | 87 | 0.75 | 0.09 | 0.03 | -0.07 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.91 | 0.07 | 0.02 | -0.05 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.29 | 0.05 | 0.02 | -0.04 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.01 | 0.03 | 0.01 | -0.03 | 10/16/2026 | 10/30/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.74 | 0.02 | 0.01 | -0.02 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 9 | 11 | 0.92 | 0.02 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.22 | 0.01 | 0.01 | -0.01 | 10/5/2026 | 10/30/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/30/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 76 | 2.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 43.00 | 0.00 | 1.25 | 0.63 | 0.10 | -0.30 | -75.00% | 0.01 | 1 | 14 | 1.62 | -0.02 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | -0.03 | 0.02 | -0.05 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.12 | +92.31% | 0.00 | 15 | 49 | 0.82 | -0.06 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.60 | 0.30 | 0.22 | -0.18 | -45.00% | 0.01 | 1 | 36 | 0.91 | -0.10 | 0.04 | -0.08 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 47.00 | 0.25 | 1.75 | 1.00 | 0.35 | +0.10 | +40.00% | 0.02 | 15 | 225 | 0.95 | -0.14 | 0.05 | -0.10 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 48.00 | 0.35 | 0.85 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.67 | -0.20 | 0.06 | -0.11 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 49.00 | 0.05 | 1.00 | 0.53 | 1.00 | +0.60 | +150.00% | 0.01 | 6 | 58 | 0.49 | -0.27 | 0.07 | -0.13 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 50.00 | 0.80 | 1.45 | 1.13 | 1.30 | +0.65 | +100.00% | 0.02 | 19 | 55 | 0.59 | -0.35 | 0.08 | -0.15 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 51.00 | 0.90 | 2.70 | 1.80 | 1.80 | +0.45 | +33.34% | 0.04 | 9 | 13 | 0.73 | -0.44 | 0.08 | -0.15 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 52.00 | 0.55 | 2.80 | 1.68 | 2.00 | +1.06 | +112.77% | 0.03 | 4 | 8 | 0.90 | -0.51 | 0.08 | -0.16 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 53.00 | 2.35 | 3.60 | 2.98 | 2.95 | +0.63 | +27.16% | 0.06 | 2 | 18 | 0.75 | -0.59 | 0.08 | -0.15 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 54.00 | 1.85 | 4.30 | 3.08 | 3.01 | +0.31 | +11.49% | 0.06 | 8 | 2 | 1.01 | -0.65 | 0.07 | -0.15 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 55.00 | 3.50 | 5.40 | 4.45 | 4.08 | -0.87 | -17.58% | 0.08 | 20 | 2 | 1.17 | -0.71 | 0.06 | -0.14 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 56.00 | 3.60 | 6.10 | 4.85 | 2.53 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.16 | -0.76 | 0.06 | -0.13 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 57.00 | 4.50 | 7.00 | 5.75 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.23 | -0.81 | 0.05 | -0.11 | 10/6/2026 | 10/30/2026 4:00:00 PM EST |
| 58.00 | 5.40 | 7.90 | 6.65 | % | 0.11 | 0 | 0 | 1.28 | -0.85 | 0.04 | -0.10 | 10/30/2026 4:00:00 PM EST | |||
| 59.00 | 5.90 | 9.60 | 7.75 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.66 | -0.88 | 0.04 | -0.08 | 10/19/2026 | 10/30/2026 4:00:00 PM EST |
| 60.00 | 6.80 | 10.50 | 8.65 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.71 | -0.91 | 0.03 | -0.07 | 10/22/2026 | 10/30/2026 4:00:00 PM EST |
| 61.00 | 8.20 | 11.40 | 9.80 | % | 0.16 | 0 | 0 | 1.76 | -0.93 | 0.02 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 62.00 | 8.90 | 12.70 | 10.80 | % | 0.17 | 0 | 0 | 1.97 | -0.95 | 0.02 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 63.00 | 9.90 | 13.70 | 11.80 | % | 0.19 | 0 | 0 | 2.06 | -0.97 | 0.01 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 64.00 | 10.70 | 14.50 | 12.60 | % | 0.20 | 0 | 0 | 2.05 | -0.98 | 0.01 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 65.00 | 12.20 | 14.90 | 13.55 | % | 0.21 | 0 | 0 | 1.86 | -0.98 | 0.01 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 66.00 | 13.20 | 16.60 | 14.90 | % | 0.23 | 0 | 0 | 2.25 | -0.99 | 0.01 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 67.00 | 13.70 | 17.70 | 15.70 | 18.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.37 | -0.99 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 68.00 | 14.70 | 18.70 | 16.70 | % | 0.25 | 0 | 0 | 2.44 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 70.00 | 16.70 | 20.70 | 18.70 | % | 0.27 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 75.00 | 21.70 | 25.70 | 23.70 | % | 0.32 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 80.00 | 26.70 | 30.70 | 28.70 | % | 0.36 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST |