Cboe Global Markets

CRSP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Crispr Therapeutics AG (crsp)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
41.78
Ask: 
41.9
Vol: 
4,726,279
Last: 
41.9
Change: 
+3.29 (+7.8595%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 40.500
2.08
+1.205
2.1
2.35
79
0.63
0.6624
0.0982
380
CRSP 41.000
1.93
+1.18
1.8
2
94
0.62
0.6114
0.1036
422
CRSP 41.500
1.59
+0.965
1.5
1.8
83
0.63
0.5582
0.1072
115
CRSP 42.000
1.4
+0.875
1.25
1.5
45
0.63
0.5042
0.1086
76
CRSP 42.500
1.18
+0.755
1.05
1.3
45
0.63
0.4506
0.1077
14
CRSP 43.000
0.94
+0.565
0.9
1.05
71
0.63
0.3987
0.1048
230
Fri Jun 13 2025
Strike
CRSP 40.500
CRSP 41.000
CRSP 41.500
CRSP 42.000
CRSP 42.500
CRSP 43.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 40.500
0.9
-1.85
0.85
1
7
0.66
-0.3392
0.0974
2
CRSP 41.000
1.27
-1.88
1.05
1.15
45
0.64
-0.3898
0.1029
3
CRSP 41.500
1.21
-1.865
1.25
1.4
4
0.66
-0.4427
0.1065
1
CRSP 42.000
1.55
-2.05
1.5
1.6
12
0.64
-0.4964
0.1079
0
CRSP 42.500
2.15
-1.625
1.6
2
5
0.63
-0.5497
0.1071
0
CRSP 43.000
2.1
-2.75
2.1
2.2
2
0.63
-0.6012
0.1042
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 40.500
2.2
+0.9
2.65
2.85
12
0.62
0.6294
0.0723
204
CRSP 41.000
2.6
+1.425
2.4
2.55
27
0.62
0.592
0.0746
203
CRSP 41.500
1.8
+0.775
2.1
2.3
20
0.62
0.5538
0.0762
104
CRSP 42.000
2
+1.125
1.85
2.05
263
0.62
0.5154
0.077
417
CRSP 42.500
1.8
+1
1.65
1.85
642
0.62
0.4772
0.077
261
CRSP 43.000
1.5
+0.8
1.3
1.6
58
0.62
0.4398
0.0762
130
Fri Jun 20 2025
Strike
CRSP 40.500
CRSP 41.000
CRSP 41.500
CRSP 42.000
CRSP 42.500
CRSP 43.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 40.500
1.62
-1.63
1.4
1.45
5
0.63
-0.3696
0.0721
0
CRSP 41.000
1.78
-1.87
1.55
1.7
12
0.63
-0.4069
0.0744
0
CRSP 41.500
2
-2
1.85
2.1
57
0.63
-0.4449
0.076
0
CRSP 42.000
2.05
-2.3
2.05
2.2
9
0.63
-0.4832
0.0768
1
CRSP 42.500
2.7
-2.1
2.35
2.45
2
0.63
-0.5213
0.0768
77
CRSP 43.000
2.5
-2.65
2.55
2.75
1
0.62
-0.5587
0.0761
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 39.000
3.79
+1.565
3.3
4.3
2
0.54
0.7031
0.054
15
CRSP 40.000
3.3
+1.475
3.3
3.8
71
0.65
0.6445
0.0586
35
CRSP 41.000
2.87
+1.37
2.75
3.2
14
0.65
0.5826
0.0618
44
CRSP 42.000
2.3
+1.075
2.25
2.6
1,607
0.63
0.5195
0.0632
47
CRSP 43.000
1.9
+0.9
1.7
2.15
15
0.6
0.4573
0.063
18
CRSP 44.000
1.45
+0.65
1.5
2.15
11
0.62
0.3978
0.0611
51
Fri Jun 27 2025
Strike
CRSP 39.000
CRSP 40.000
CRSP 41.000
CRSP 42.000
CRSP 43.000
CRSP 44.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 39.000
1.5
-1.225
1.25
1.5
12
0.64
-0.2959
0.0535
7
CRSP 40.000
3.5
+0
1.6
1.85
0
0.64
-0.3541
0.0582
4
CRSP 41.000
2.2
-1.8
2
2.45
7
0.66
-0.4155
0.0614
0
CRSP 42.000
6.55
+0
2.45
2.7
0
0.62
-0.4782
0.0629
32
CRSP 43.000
3.2
-2.2
3.1
3.3
14
0.62
-0.5402
0.0626
0
CRSP 44.000
3.7
-2.5
3.7
4
13
0.63
-0.5994
0.0608
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.