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)

2025-04-15 10:17:22 ET (Delayed)
Bid: 
39.57
Ask: 
39.67
Vol: 
276,120
Last: 
39.62
Change: 
+0.8128 (+2.0943%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 38.500
1.7
+0.225
1.55
1.8
1
0.85
0.6787
0.1397
63
CRSP 39.000
0.78
-0.395
1.15
1.45
2
0.79
0.6072
0.1542
76
CRSP 39.500
1
+0.1
0.95
1.2
3
0.83
0.5281
0.1634
136
CRSP 40.000
0.82
+0.17
0.7
0.9
19
0.8
0.4456
0.1649
1870
CRSP 40.500
0.6
+0.1
0.5
0.7
10
0.79
0.365
0.1582
90
CRSP 41.000
0.38
+0.005
0.3
0.5
2
0.75
0.2908
0.1443
220
Thu Apr 17 2025
Strike
CRSP 38.500
CRSP 39.000
CRSP 39.500
CRSP 40.000
CRSP 40.500
CRSP 41.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 38.500
1.25
+0
0.45
0.65
0
0.82
-0.3244
0.138
25
CRSP 39.000
0.8
-0.25
0.6
0.8
2
0.78
-0.3952
0.1523
41
CRSP 39.500
2
+0
0.8
1.05
0
0.78
-0.4737
0.1615
6
CRSP 40.000
1.1
-0.55
1.05
1.3
4
0.76
-0.5554
0.1632
953
CRSP 40.500
0
+0
1.35
1.75
0
0.82
-0.6354
0.1567
0
CRSP 41.000
7.83
+0
1.6
1.95
0
0.71
-0.7088
0.1432
14
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 38.500
2.34
+0
2.05
2.45
0
0.63
0.626
0.0913
1
CRSP 39.000
1.9
+0.15
1.65
2.05
3
0.58
0.5792
0.0956
16
CRSP 39.500
1.65
+0
1.5
1.9
0
0.62
0.5306
0.0985
1
CRSP 40.000
1.55
+0.35
1.25
1.5
6
0.59
0.4807
0.0998
76
CRSP 40.500
0
+0
0.95
1.3
0
0.57
0.4311
0.0993
0
CRSP 41.000
1.02
+0.145
0.85
1.05
6
0.58
0.3824
0.0971
110
Fri Apr 25 2025
Strike
CRSP 38.500
CRSP 39.000
CRSP 39.500
CRSP 40.000
CRSP 40.500
CRSP 41.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 38.500
0
+0
0.85
1.2
0
0.58
-0.373
0.0911
0
CRSP 39.000
2.5
+0
1.15
1.4
0
0.59
-0.4197
0.0954
45
CRSP 39.500
0
+0
1.3
1.8
0
0.61
-0.4684
0.0983
0
CRSP 40.000
2.95
+0
1.55
2
0
0.61
-0.5181
0.0996
38
CRSP 40.500
0
+0
1.7
2.2
0
0.54
-0.5678
0.0991
0
CRSP 41.000
7.12
+0
2
2.4
0
0.52
-0.6162
0.0969
6
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.