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)

2025-03-14 13:04:56 ET (Delayed)
Bid: 
42.38
Ask: 
42.46
Vol: 
554,482
Last: 
42.42
Change: 
+0.425 (+1.0121%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 41.000
1.77
+0.42
1.1
2
2
1.79
0.9949
0.0262
15
CRSP 41.500
0.84
+0
0.75
1.4
0
1.36
0.958
0.1659
3
CRSP 42.000
0.5
-0.175
0.35
0.55
10
0.48
0.7898
0.5462
35
CRSP 42.500
0.75
+0.325
0.1
0.25
2
0.64
0.4425
0.7448
24
CRSP 43.000
0.05
-0.225
0
0.1
130
0.7
0.1471
0.4216
67
CRSP 43.500
0.03
-0.07
0
0.05
34
0.89
0.0316
0.1242
34
Fri Mar 14 2025
Strike
CRSP 41.000
CRSP 41.500
CRSP 42.000
CRSP 42.500
CRSP 43.000
CRSP 43.500
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 41.000
0.05
-0.175
0
0.15
1
1.49
-0.0051
0.0262
70
CRSP 41.500
0.05
-0.175
0
0.1
1
0.97
-0.042
0.1659
16
CRSP 42.000
0.08
-0.495
0
0.15
22
0.68
-0.2102
0.5462
109
CRSP 42.500
0.15
-0.675
0.2
0.35
23
0.7
-0.5575
0.7448
78
CRSP 43.000
0.2
-0.875
0.55
0.75
5
0.79
-0.8529
0.4216
42
CRSP 43.500
0.52
-1.055
1
2.2
4
2.86
-0.9684
0.1242
12
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 40.000
3.7
+0.875
2.7
2.95
21
0.56
0.7743
0.0869
349
CRSP 41.000
0
+0
2
2.2
0
0.55
0.6792
0.1071
0
CRSP 42.000
2.08
+0.555
1.45
1.65
18
0.57
0.5645
0.1198
39
CRSP 42.500
1.3
-0.025
1.2
1.35
28
0.56
0.504
0.1214
132
CRSP 43.000
1.07
-0.055
1
1.15
35
0.57
0.4445
0.1196
79
CRSP 44.000
0.71
-0.065
0.65
0.8
113
0.57
0.3363
0.1079
44
Fri Mar 21 2025
Strike
CRSP 40.000
CRSP 41.000
CRSP 42.000
CRSP 42.500
CRSP 43.000
CRSP 44.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 40.000
0.44
-0.21
0.35
0.5
19
0.56
-0.2273
0.0864
689
CRSP 41.000
0.7
-0.275
0.65
0.8
11
0.56
-0.322
0.1065
44
CRSP 42.000
1.03
-0.42
1.05
1.15
12
0.55
-0.4359
0.1192
38
CRSP 42.500
1.19
-0.51
1.3
1.45
7
0.56
-0.4961
0.1209
1330
CRSP 43.000
1.42
-0.58
1.6
1.75
15
0.57
-0.5554
0.1192
21
CRSP 44.000
1.75
-0.925
2.25
2.4
10
0.57
-0.6631
0.1075
24
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 41.000
4.6
+0
2.5
2.8
0
0.56
0.6418
0.0776
4
CRSP 41.500
2.35
+0
2.2
2.45
1
0.55
0.6014
0.0804
14
CRSP 42.000
2.75
+0.65
2
2.2
2
0.56
0.5603
0.0822
53
CRSP 42.500
2.24
+0
1.75
1.95
0
0.56
0.5189
0.0831
2
CRSP 43.000
2.05
+0.4
1.5
1.75
1
0.56
0.4778
0.083
23
CRSP 43.500
1.38
+0
1.3
1.55
0
0.56
0.4375
0.082
1
Fri Mar 28 2025
Strike
CRSP 41.000
CRSP 41.500
CRSP 42.000
CRSP 42.500
CRSP 43.000
CRSP 43.500
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 41.000
1.57
+0
1.1
1.3
0
0.56
-0.3582
0.0778
87
CRSP 41.500
0
+0
1.4
1.55
0
0.58
-0.3986
0.0806
0
CRSP 42.000
1.35
-0.6
1.6
1.8
10
0.58
-0.44
0.0825
26
CRSP 42.500
1.76
-0.465
1.85
2.2
20
0.6
-0.4815
0.0834
0
CRSP 43.000
1.45
+0
2.15
2.3
0
0.58
-0.5228
0.0833
12
CRSP 43.500
3.57
+0
2.45
2.6
0
0.58
-0.5632
0.0823
2
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.