Free Trial

CRISPR Therapeutics (CRSP) Options Chain & Prices

CRISPR Therapeutics logo
$57.84 +1.58 (+2.81%)
Closing price 09/15/2025 04:00 PM Eastern
Extended Trading
$57.94 +0.10 (+0.17%)
As of 05:25 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CRSP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$47.00$10.790Call1 - - 1
(+0)
100.83%
(+21.41%)
0.9789581
9/19/2025$47.50$0.062Put22211205
(-3)
98.67%
(+21.01%)
-0.0271656
9/19/2025$47.50$10.297Call1 - - 36
(+0)
98.67%
(+20.92%)
0.9753291
9/19/2025$49.00$0.096Put40 - 20156
(-3)
92.38%
(+19.45%)
-0.0419512
9/19/2025$49.00$8.828Call1 - - 39
(+0)
92.38%
(+19.53%)
0.9604211
9/19/2025$50.00$0.130Put64833426
(-17)
88.36%
(+18.52%)
-0.05640626
9/19/2025$50.00$7.860Call65 - 182
(+4)
88.36%
(+18.45%)
0.945893
9/19/2025$51.00$0.178Put49416599
(+2)
84.50%
(+17.48%)
-0.0761559
9/19/2025$51.00$6.906Call11 - 55
(+3)
84.50%
(+17.48%)
0.9261221
9/19/2025$52.00$0.246Put516156209608
(+54)
80.86%
(+16.40%)
-0.10308723
9/19/2025$52.00$5.972Call22 - 135
(+0)
80.86%
(+16.33%)
0.8991591
9/19/2025$52.50$0.289Put411224375
(+27)
79.14%
(+15.77%)
-0.11996424
9/19/2025$52.50$5.514Call321129
(+0)
79.14%
(+15.77%)
0.882232
9/19/2025$53.00$0.342Put4818964
(+20)
77.49%
(+15.26%)
-0.13952822
9/19/2025$53.00$5.066Call5 - - 373
(+0)
77.49%
(+15.26%)
0.8626175
9/19/2025$54.00$0.479Put158462
(+14)
74.48%
(+14.06%)
-0.1880199
9/19/2025$54.00$4.201Call18 - 13268
(+1)
74.48%
(+14.06%)
0.8139319
9/19/2025$55.00$0.675Put1818425439
(-12)
71.93%
(+12.80%)
-0.25067660
9/19/2025$55.00$3.394Call26715058781
(+158)
71.93%
(+12.83%)
0.75096945
9/19/2025$56.00$0.948Put95404650
(+19)
69.96%
(+11.60%)
-0.32797424
9/19/2025$56.00$2.665Call905715299
(+41)
67.32%
(+12.85%)
0.67326620
9/19/2025$57.00$1.318Put165 - 25
(+8)
68.70%
(+10.50%)
-0.4172987
9/19/2025$57.00$2.034Call552218479
(-8)
68.13%
(+9.94%)
0.58344938
9/19/2025$57.50$1.545Put41 - 6331
(-1)
68.36%
(+10.03%)
-0.46463710
9/19/2025$57.50$1.760Call22791113331
(+13)
68.36%
(+10.02%)
0.53585134
9/19/2025$58.00$1.800Put61240
(+19)
68.21%
(+9.62%)
-0.5124084
9/19/2025$58.00$1.515Call965333125
(+46)
72.03%
(+13.92%)
0.48783129
9/19/2025$59.00$1.109Call786397164186
(+5)
68.97%
(+9.46%)
0.39471949
9/19/2025$60.00$3.092Put13 - 1853
(-6)
69.46%
(+8.65%)
-0.6879375
9/19/2025$60.00$0.806Call3811311181120
(+223)
69.46%
(+8.70%)
0.31139100
9/19/2025$61.00$0.586Call20250116313
(+10)
70.98%
(+8.59%)
0.24177933
9/19/2025$62.00$0.430Call462814280
(+204)
73.98%
(+9.81%)
0.18633717
9/19/2025$62.50$5.155Put20 - - 82
(-2)
74.00%
(+8.88%)
-0.8352932
9/19/2025$62.50$0.369Call1685293492
(+9)
74.00%
(+8.88%)
0.16347133
9/19/2025$63.00$0.318Call11 - 63
(+12)
75.14%
(+9.05%)
0.1434871
9/19/2025$64.00$0.239Call962102
(+2)
77.56%
(+9.53%)
0.1108895
9/19/2025$65.00$0.182Call6110171944
(-1)
80.10%
(+10.01%)
0.08624227
9/19/2025$67.00$0.110Call1010 - 15
(+0)
85.35%
(+11.08%)
0.0534531
9/19/2025$67.50$9.880Put1 - 1108
(+0)
86.67%
(+11.28%)
-0.9508071
9/19/2025$67.50$0.097Call17 - 1392
(+0)
86.67%
(+11.36%)
0.0476844
9/19/2025$68.00$10.369Put2 - - 2
(+0)
88.00%
(+11.56%)
-0.9558562
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:CRSP) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners