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)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
58.86
Ask: 
59.2
Vol: 
4,590,263
Last: 
58.85
Change: 
-1.08 (+-1.7976%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 56.000
2.53
-1.22
2.8
4.3
54
1.42
0.8778
0.0809
1226
CRSP 57.000
2.5
-0.425
2.1
2.65
19
0.92
0.789
0.1167
171
CRSP 58.000
1.2
-0.95
1.1
1.9
503
0.76
0.6594
0.1474
511
CRSP 59.000
1.15
-0.4
0.9
1.15
122
0.84
0.5044
0.157
65
CRSP 60.000
0.65
-0.375
0.55
0.65
534
0.85
0.358
0.1413
883
CRSP 61.000
0.35
-0.4
0.3
0.5
169
0.9
0.2443
0.1125
237
Fri Jul 11 2025
Strike
CRSP 56.000
CRSP 57.000
CRSP 58.000
CRSP 59.000
CRSP 60.000
CRSP 61.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 56.000
0.29
+0.04
0.15
0.35
15
0.98
-0.1338
0.0768
28
CRSP 57.000
0.42
+0.02
0
0.45
38
0.72
-0.2189
0.111
77
CRSP 58.000
0.65
+0
0.5
0.7
138
0.82
-0.3436
0.143
210
CRSP 59.000
1.45
+0.375
0.85
1.2
106
0.81
-0.4954
0.1551
138
CRSP 60.000
2.05
+0.5
1.55
2.3
115
1.07
-0.6408
0.1408
19
CRSP 61.000
2.48
+0.28
2.15
2.85
8
0.97
-0.7542
0.1124
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 53.000
6.9
+0.05
6
6.5
12
0.6
0.877
0.0365
259
CRSP 55.000
4.03
-1.22
4.3
4.7
116
0.58
0.7949
0.0544
1941
CRSP 57.500
2.8
-0.55
2.65
2.95
229
0.59
0.6318
0.0752
2056
CRSP 60.000
1.7
-0.4
1.5
1.65
1,437
0.59
0.438
0.0763
6044
CRSP 64.000
0.55
+0.55
0.55
0.8
553
0.66
0.221
0.0502
0
CRSP 65.000
0.6
-0.2
0.5
0.7
1,957
0.7
0.1878
0.0438
2568
Fri Jul 18 2025
Strike
CRSP 53.000
CRSP 55.000
CRSP 57.500
CRSP 60.000
CRSP 64.000
CRSP 65.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 53.000
0.4
+0.05
0.3
0.45
25
0.65
-0.1264
0.0362
92
CRSP 55.000
0.65
-0.075
0.55
0.75
69
0.61
-0.2082
0.0539
161
CRSP 57.500
1.5
+0.1
1.3
1.5
77
0.59
-0.3699
0.0744
176
CRSP 60.000
2.95
+0.375
2.55
2.85
301
0.6
-0.5618
0.0757
4258
CRSP 64.000
5.17
+5.17
5.5
6
20
0.67
-0.777
0.0499
0
CRSP 65.000
5.1
-1.4
6.4
6.9
100
0.7
-0.81
0.0436
101
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 56.000
4.37
-0.53
4.3
4.6
9
0.6
0.6822
0.0504
32
CRSP 57.000
4.8
+0.55
3.7
4
1
0.6
0.6285
0.0534
39
CRSP 58.000
3
-0.65
3.1
3.4
81
0.59
0.5728
0.0553
48
CRSP 59.000
2.75
-0.45
2.65
2.95
50
0.6
0.5167
0.056
14
CRSP 60.000
2.2
-0.45
2.2
2.5
77
0.6
0.4617
0.0554
351
CRSP 61.000
2
-0.25
1.7
2.6
19
0.64
0.4091
0.0538
4
Fri Jul 25 2025
Strike
CRSP 56.000
CRSP 57.000
CRSP 58.000
CRSP 59.000
CRSP 60.000
CRSP 61.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 56.000
1.7
+0.225
1.45
1.7
1
0.6
-0.3194
0.0495
20
CRSP 57.000
2.1
+0.2
1.8
2.1
4
0.59
-0.3722
0.0526
54
CRSP 58.000
2.64
+0.34
2.25
2.55
1
0.59
-0.4271
0.0545
16
CRSP 59.000
3.3
+0.525
2.7
3.1
16
0.59
-0.4824
0.0553
0
CRSP 60.000
3.5
+0.25
3.3
3.7
27
0.6
-0.5367
0.0548
11
CRSP 61.000
0
+0
3.9
4.3
0
0.6
-0.5886
0.0532
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.