Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

CRISPR THERAPEUTICS AG COMMON (CRSP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CRSP CRISPR THERAPEUTICS AG COMMON   0.764 0.595 86.19 3.78

 
2024-02-23 - Calls 2024-02-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRSP 2.75 3.10 3.48 0.00 88 627  W   84 CRSP 0.65 0.80 0.73 0.00 128 213  W  
CRSP 2.15 2.45 2.70 0.00 561 994  W   85 CRSP 0.65 1.20 1.15 0.00 183 26  W  
CRSP 1.60 2.20 1.80 0.00 60 246  W   86 CRSP 1.50 1.70 1.60 0.00 156 7  W  
CRSP 0.90 1.90 1.30 0.00 147 387  W   87 CRSP 2.05 2.30 2.00 0.00 62 5  W  
CRSP 0.90 1.10 1.00 0.00 349 476  W   88 CRSP 2.15 3.00 2.85 0.00 414 4  W  
CRSP 0.70 0.85 0.76 0.00 360 66  W   89 CRSP 2.60 3.80 2.80 0.00 44 4  W  
 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRSP 4.90 5.20 5.09 4.13 299 67  W   84 CRSP 2.70 2.85 2.74 1.77 380 754  W  
CRSP 4.40 4.60 4.50 3.54 189 467  W   85 CRSP 3.10 3.40 3.30 2.18 111 4  W  
CRSP 4.00 4.20 4.90 3.01 82 26  W   86 CRSP 3.60 4.00 3.30 2.65 57 8  W  
CRSP 3.50 3.80 4.10 2.53 89 46  W   87 CRSP 4.20 4.50 4.19 3.17 1036 1  W  
CRSP 3.20 3.40 3.80 2.11 96 12  W   88 CRSP 4.80 5.20 4.80 3.75 46 1  W  
CRSP 2.80 3.00 2.80 1.75 70 9  W   89 CRSP 5.40 5.80 3.60 4.38 7 7  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRSP 6.30 6.70 7.70 5.52 4 3  W   84 CRSP 4.00 4.40 3.00 2.68 1 2  W  
CRSP 5.80 6.20 6.90 4.95 47 228  W   85 CRSP 4.50 4.90 3.80 3.10 3 0  W  
CRSP 5.40 5.70 5.50 4.43 28 8  W   86 CRSP 5.10 5.40 4.50 3.57 1 4  W  
CRSP 5.00 5.30 7.93 3.94 77 9  W   87 CRSP 5.50 6.00 5.85 4.07 18 6  W  
CRSP 4.60 4.90 6.70 3.49 5 4  W   88 CRSP 5.90 6.60 5.50 4.61 12 4  W  
CRSP 4.20 4.50 5.30 3.08 3 15  W   89 CRSP 6.80 7.30 6.50 5.20 10 6  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRSP 7.40 7.70 7.50 6.85 25 2  S   84 CRSP 4.90 5.20 4.40 3.19 4 1  S  
CRSP 6.90 7.20 6.97 6.28 582 1335  S   85 CRSP 5.40 5.70 5.10 3.60 16 245  S  
CRSP 6.50 6.70 9.35 5.75 25 13  S   86 CRSP 6.00 6.30 6.00 4.05 1 1  S  
CRSP 6.00 6.30 6.20 5.24 71 10  S   87 CRSP 6.50 6.90 9.70 4.53 0 2  S  
CRSP 5.60 5.90 6.91 4.77 13 8  S   88 CRSP 7.10 7.50 6.25 5.04 6 4  S  
CRSP 5.20 5.50 5.82 4.33 18 1  S   89 CRSP 7.70 8.10 0.00 5.59 0 0  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRSP 8.00 8.60 9.83 8.22 1 5  W   84 CRSP 5.60 6.10 8.34 3.43 0 3  W  
CRSP 7.50 8.30 10.00 7.65 8 24  W   85 CRSP 6.00 6.60 5.00 3.83 1 2  W  
CRSP 6.90 9.20 8.04 7.10 1 2  W   86 CRSP 6.60 7.20 6.73 4.26 5 20  W  
CRSP 6.50 7.20 7.11 6.58 2 1  W   87 CRSP 7.20 7.80 6.65 4.71 1 0  W  
CRSP 6.10 7.10 4.20 6.09 0 20  W   88 CRSP 7.80 8.40 0.00 5.18 0 0  W  
CRSP 5.80 6.40 7.41 5.63 5 4  W   89 CRSP 8.40 9.00 0.00 5.69 0 0  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRSP 8.40 9.20 6.70 9.47 0 0  Q   84 CRSP 5.80 6.60 0.00 3.49 0 0  Q  
CRSP 7.90 10.00 9.50 8.89 2 18  Q   85 CRSP 6.40 7.10 5.46 3.86 5 7  Q  
CRSP 7.40 8.20 10.50 8.34 3 2  Q   86 CRSP 6.50 7.70 5.51 4.26 3 0  Q  
CRSP 6.90 7.80 9.67 7.81 1 2  Q   87 CRSP 7.40 8.20 0.00 4.68 0 0  Q  
CRSP 6.50 7.40 7.40 7.30 5 28  Q   88 CRSP 8.00 8.80 0.00 5.13 0 0  Q  
CRSP 6.20 7.00 6.80 6.81 40 0  Q   89 CRSP 7.10 9.50 0.00 5.60 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRSP 9.00 9.70 6.96 11.30 1 0  W   84 CRSP 6.10 7.00 6.65 3.39 5 0  W  
CRSP 8.10 9.20 9.20 10.71 2 0  W   85 CRSP 6.60 7.50 0.00 3.72 0 0  W  
CRSP 7.70 8.80 0.00 10.13 0 0  W   86 CRSP 7.10 8.10 0.00 4.08 0 0  W  
CRSP 7.60 8.30 10.00 9.58 1 0  W   87 CRSP 7.60 8.60 0.00 4.47 0 0  W  
CRSP 7.10 7.90 9.00 9.05 10 0  W   88 CRSP 8.50 9.30 7.90 4.87 1 0  W  
CRSP 6.70 7.50 8.42 8.54 4 0  W   89 CRSP 9.10 9.80 0.00 5.29 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRSP 10.00 10.30 10.14 14.37 211 2320  S   85 CRSP 8.10 8.50 7.82 3.16 25 57  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.