Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $53.91 as of 4/29/2024 12:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 15.20 | 16.30 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 41.00 | 14.50 | 15.40 | % | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 42.00 | 13.60 | 14.30 | % | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 43.00 | 12.70 | 13.60 | % | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 44.00 | 11.90 | 12.50 | % | 0 | 0 | 0.71 | 0.88 | 0.02 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 45.00 | 11.00 | 11.50 | 10.05 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.86 | 0.02 | -0.05 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 46.00 | 10.20 | 10.80 | % | 0 | 0 | 0.71 | 0.84 | 0.02 | -0.05 | 4/29/2024 12:58:58 PM EST | |||
| 47.00 | 9.50 | 10.00 | % | 0 | 0 | 0.71 | 0.82 | 0.02 | -0.05 | 4/29/2024 12:58:58 PM EST | |||
| 48.00 | 8.70 | 9.30 | % | 0 | 0 | 0.71 | 0.79 | 0.03 | -0.06 | 4/29/2024 12:58:58 PM EST | |||
| 49.00 | 7.90 | 8.50 | % | 0 | 0 | 0.70 | 0.76 | 0.03 | -0.06 | 4/29/2024 12:58:58 PM EST | |||
| 50.00 | 7.30 | 7.80 | 8.36 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.73 | 0.03 | -0.07 | 4/18/2024 | 4/29/2024 12:58:58 PM EST |
| 51.00 | 6.70 | 7.40 | 5.14 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.70 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 52.00 | 6.10 | 6.70 | % | 0 | 0 | 0.69 | 0.66 | 0.03 | -0.07 | 4/29/2024 12:58:58 PM EST | |||
| 53.00 | 5.50 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.63 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 54.00 | 5.10 | 5.60 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.60 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 55.00 | 4.60 | 5.10 | 3.68 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.56 | 0.03 | -0.08 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 56.00 | 4.10 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.53 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 57.00 | 3.70 | 4.10 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.49 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 58.00 | 3.30 | 3.70 | 3.70 | -0.20 | -5.13% | 1 | 7 | 0.70 | 0.46 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 59.00 | 2.95 | 3.30 | 3.40 | +0.65 | +23.64% | 8 | 5 | 0.70 | 0.43 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 60.00 | 2.60 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 23 | 0.70 | 0.40 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 61.00 | 2.35 | 2.65 | 2.40 | 0.00 | 0.00% | 0 | 22 | 0.70 | 0.37 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 62.00 | 2.10 | 2.35 | 1.58 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.34 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 63.00 | 1.90 | 2.20 | 2.05 | -0.15 | -6.82% | 6 | 4 | 0.71 | 0.31 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 64.00 | 1.65 | 1.90 | 1.60 | -1.50 | -48.39% | 1 | 2 | 0.71 | 0.29 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 65.00 | 1.45 | 1.75 | 1.65 | +0.32 | +24.06% | 41 | 902 | 0.70 | 0.26 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 66.00 | 1.35 | 1.55 | 1.35 | -0.02 | -1.46% | 4 | 7 | 0.71 | 0.24 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 67.00 | 1.20 | 1.35 | 1.20 | -0.60 | -33.34% | 5 | 1 | 0.72 | 0.22 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 68.00 | 1.05 | 1.25 | 1.13 | -0.37 | -24.67% | 2 | 2 | 0.73 | 0.20 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 69.00 | 0.90 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.18 | 0.02 | -0.05 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 70.00 | 0.85 | 1.00 | 0.96 | -0.03 | -3.03% | 2 | 34 | 0.72 | 0.17 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 71.00 | 0.75 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.15 | 0.02 | -0.04 | 4/19/2024 | 4/29/2024 12:58:58 PM EST |
| 72.00 | 0.65 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.14 | 0.02 | -0.04 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 73.00 | 0.55 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.12 | 0.02 | -0.04 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 74.00 | 0.50 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.11 | 0.02 | -0.04 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 75.00 | 0.40 | 0.60 | 0.56 | +0.01 | +1.82% | 1 | 7 | 0.72 | 0.10 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 80.00 | 0.25 | 0.40 | 0.31 | -0.16 | -34.05% | 1 | 12 | 0.75 | 0.06 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 85.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.04 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 12:58:58 PM EST |
| 90.00 | 0.05 | 0.75 | % | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.20 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.06 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 41.00 | 0.30 | 0.55 | % | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 42.00 | 0.35 | 0.65 | % | 0 | 0 | 0.73 | -0.08 | 0.01 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 43.00 | 0.45 | 0.75 | 0.70 | % | 9 | 0 | 0.72 | -0.10 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST | |
| 44.00 | 0.60 | 0.95 | % | 0 | 0 | 0.73 | -0.12 | 0.02 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 45.00 | 0.75 | 1.10 | 1.09 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.14 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 46.00 | 0.90 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.16 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 47.00 | 1.15 | 1.50 | 1.61 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.18 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 48.00 | 1.40 | 1.80 | 2.01 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.21 | 0.03 | -0.06 | 4/19/2024 | 4/29/2024 12:58:58 PM EST |
| 49.00 | 1.65 | 2.15 | % | 0 | 0 | 0.71 | -0.24 | 0.03 | -0.06 | 4/29/2024 12:58:58 PM EST | |||
| 50.00 | 1.95 | 2.35 | 2.55 | 0.00 | 0.00% | 0 | 42 | 0.70 | -0.27 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 51.00 | 2.35 | 2.70 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.30 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 52.00 | 2.75 | 3.10 | 3.65 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.34 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 53.00 | 3.10 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.37 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 54.00 | 3.60 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.40 | 0.03 | -0.07 | 4/17/2024 | 4/29/2024 12:58:58 PM EST |
| 55.00 | 4.10 | 4.50 | 4.20 | +0.18 | +4.48% | 2 | 2 | 0.71 | -0.44 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 56.00 | 4.70 | 5.10 | 4.22 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.47 | 0.03 | -0.08 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 57.00 | 5.30 | 5.60 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.51 | 0.03 | -0.08 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 58.00 | 5.90 | 6.30 | % | 0 | 0 | 0.72 | -0.54 | 0.03 | -0.08 | 4/29/2024 12:58:58 PM EST | |||
| 59.00 | 6.50 | 7.00 | % | 0 | 0 | 0.71 | -0.57 | 0.03 | -0.07 | 4/29/2024 12:58:58 PM EST | |||
| 60.00 | 7.20 | 7.60 | 8.20 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.60 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 61.00 | 7.90 | 8.40 | % | 0 | 0 | 0.72 | -0.63 | 0.03 | -0.07 | 4/29/2024 12:58:58 PM EST | |||
| 62.00 | 7.80 | 9.10 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.66 | 0.03 | -0.07 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 63.00 | 9.40 | 9.80 | 9.10 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.69 | 0.03 | -0.07 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 64.00 | 10.20 | 10.70 | % | 0 | 0 | 0.71 | -0.71 | 0.03 | -0.06 | 4/29/2024 12:58:58 PM EST | |||
| 65.00 | 9.70 | 11.70 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.74 | 0.03 | -0.06 | 4/15/2024 | 4/29/2024 12:58:58 PM EST |
| 66.00 | 11.90 | 12.40 | % | 0 | 0 | 0.74 | -0.76 | 0.03 | -0.06 | 4/29/2024 12:58:58 PM EST | |||
| 67.00 | 12.70 | 13.20 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.78 | 0.03 | -0.06 | 4/11/2024 | 4/29/2024 12:58:58 PM EST |
| 68.00 | 13.50 | 14.20 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.80 | 0.02 | -0.05 | 4/11/2024 | 4/29/2024 12:58:58 PM EST |
| 69.00 | 14.40 | 15.00 | 11.92 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.82 | 0.02 | -0.05 | 4/15/2024 | 4/29/2024 12:58:58 PM EST |
| 70.00 | 15.30 | 15.90 | % | 0 | 0 | 0.76 | -0.83 | 0.02 | -0.05 | 4/29/2024 12:58:58 PM EST | |||
| 71.00 | 16.20 | 16.70 | 18.40 | 0.00 | 0.00% | 0 | 23 | 0.77 | -0.85 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 72.00 | 16.30 | 17.70 | 18.23 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.86 | 0.02 | -0.04 | 4/19/2024 | 4/29/2024 12:58:58 PM EST |
| 73.00 | 18.10 | 18.50 | % | 0 | 0 | 0.68 | -0.88 | 0.02 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 74.00 | 19.00 | 19.50 | % | 0 | 0 | 0.76 | -0.89 | 0.02 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 75.00 | 19.50 | 20.40 | % | 0 | 0 | 0.85 | -0.90 | 0.01 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 80.00 | 24.30 | 25.60 | % | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 85.00 | 28.10 | 31.30 | % | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 90.00 | 33.40 | 36.00 | % | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST |