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)

2025-07-30 15:56:45 ET (Delayed)
Bid: 
57.28
Ask: 
57.32
Vol: 
2,566,421
Last: 
57.29
Change: 
-1.73 (+-2.9312%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 55.000
4.11
-0.09
2.65
3.2
6
0.87
0.7694
0.0892
85
CRSP 56.000
1.8
-1.7
1.95
3
5
1.01
0.6698
0.1075
26
CRSP 57.000
1.2
-1.475
1.4
1.7
12
0.8
0.555
0.116
66
CRSP 58.000
1.2
-0.9
0.95
1.3
3
0.83
0.4417
0.1122
72
CRSP 59.000
0.72
-0.78
0.65
0.85
21
0.82
0.3438
0.0998
83
CRSP 60.000
0.45
-0.7
0.45
0.6
415
0.85
0.2658
0.0844
253
Fri Aug 01 2025
Strike
CRSP 55.000
CRSP 56.000
CRSP 57.000
CRSP 58.000
CRSP 59.000
CRSP 60.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 55.000
0.31
-0.015
0
0.5
11
0.62
-0.232
0.0897
89
CRSP 56.000
0.91
+0.36
0.6
0.85
75
0.77
-0.3323
0.1084
135
CRSP 57.000
1.2
+0.4
1.1
1.3
29
0.81
-0.4481
0.1172
100
CRSP 58.000
1.81
+0.66
1.55
1.85
124
0.79
-0.5626
0.1135
120
CRSP 59.000
2.75
+1.125
2.3
2.8
40
0.92
-0.6614
0.101
121
CRSP 60.000
2.7
+0.425
3
3.4
12
0.87
-0.7399
0.0853
234
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 55.000
4.95
+0
3.6
3.9
2
0.7
0.6641
0.059
68
CRSP 56.000
5
+0.85
3.1
3.4
1
0.73
0.6012
0.0621
18
CRSP 57.000
2.5
-1.25
2.55
2.75
113
0.71
0.5374
0.0632
163
CRSP 58.000
2.1
-1.1
2.1
2.3
24
0.71
0.4754
0.0625
38
CRSP 59.000
2
-0.7
1.75
1.95
19
0.72
0.4171
0.0601
56
CRSP 60.000
1.35
-1.175
1.4
1.7
51
0.74
0.364
0.0566
108
Fri Aug 08 2025
Strike
CRSP 55.000
CRSP 56.000
CRSP 57.000
CRSP 58.000
CRSP 59.000
CRSP 60.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 55.000
1.58
+0.38
1.4
1.55
57
0.69
-0.336
0.0587
131
CRSP 56.000
2.11
+0.635
1.8
1.95
17
0.69
-0.3985
0.0618
33
CRSP 57.000
1.65
-0.2
2.3
2.5
1
0.7
-0.462
0.0629
10
CRSP 58.000
2.25
-0.075
2.8
3.1
5
0.71
-0.5237
0.0622
242
CRSP 59.000
3.9
+1.075
3.4
3.7
94
0.71
-0.5817
0.0599
77
CRSP 60.000
3.14
-0.36
4.1
4.4
5
0.72
-0.6345
0.0564
134
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 55.000
4.06
-1.44
4.2
4.4
1
0.65
0.6401
0.0484
1421
CRSP 56.000
4.85
-0.05
3.6
3.8
6
0.65
0.5893
0.0502
4
CRSP 57.000
2.9
-1.4
3.1
3.3
5
0.65
0.538
0.051
1
CRSP 57.500
3.8
-0.2
2.9
3.1
65
0.66
0.5125
0.0511
560
CRSP 58.000
4.3
+0.5
2.65
2.85
10
0.65
0.4875
0.0509
6
CRSP 59.000
2.37
-0.93
2.3
2.45
13
0.66
0.4389
0.0499
60
Fri Aug 15 2025
Strike
CRSP 55.000
CRSP 56.000
CRSP 57.000
CRSP 57.500
CRSP 58.000
CRSP 59.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 55.000
2.25
+0.55
1.95
2.1
32
0.64
-0.3587
0.048
1074
CRSP 56.000
1.9
-0.2
2.4
2.55
2
0.64
-0.4092
0.0499
498
CRSP 57.000
3.1
+0.6
2.9
3.1
16
0.65
-0.4602
0.0507
1017
CRSP 57.500
3.14
+0.415
3.1
3.3
4
0.64
-0.4855
0.0508
691
CRSP 58.000
3.06
+0.06
3.4
3.7
2
0.65
-0.5104
0.0506
170
CRSP 59.000
3.92
+0.42
4
4.3
39
0.66
-0.5588
0.0497
22
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 55.000
7.1
+0
4.6
4.8
0
0.63
0.6268
0.0422
29
CRSP 56.000
9.93
+0
4
4.3
0
0.62
0.5826
0.0435
16
CRSP 57.000
5.78
+0
3.5
3.8
0
0.62
0.5382
0.0441
39
CRSP 58.000
4.05
-0.15
3.1
3.3
8
0.63
0.4945
0.0441
7
CRSP 59.000
2.8
-1
2.7
2.9
20
0.63
0.452
0.0436
12
CRSP 60.000
2.3
-1
2.35
2.55
7
0.63
0.4111
0.0426
94
Fri Aug 22 2025
Strike
CRSP 55.000
CRSP 56.000
CRSP 57.000
CRSP 58.000
CRSP 59.000
CRSP 60.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 55.000
2.02
-0.105
2.4
2.6
7
0.62
-0.3712
0.0418
17
CRSP 56.000
2.5
-0.025
2.85
3.1
1
0.62
-0.415
0.0431
16
CRSP 57.000
3.5
+0.525
3.3
3.6
4
0.62
-0.4589
0.0437
5
CRSP 58.000
3.45
+0
3.9
4.1
0
0.62
-0.5023
0.0438
5
CRSP 59.000
3.4
+0
4.4
4.7
0
0.61
-0.5445
0.0433
9
CRSP 60.000
5.5
+0.95
5.1
5.4
10
0.63
-0.5851
0.0423
34
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 55.000
10.7
+0
4.9
5.4
0
0.62
0.6189
0.0377
15
CRSP 56.000
6.88
+0
4.4
4.9
0
0.63
0.5796
0.0386
4
CRSP 57.000
5.5
+0.35
3.9
4.4
1
0.63
0.5404
0.039
26
CRSP 58.000
5.1
+0
3.5
4
0
0.63
0.5016
0.0391
5
CRSP 59.000
5.01
+0
3.1
3.6
0
0.64
0.4639
0.0388
10
CRSP 60.000
4.13
+0
2.7
3.1
0
0.62
0.4274
0.0381
32
Fri Aug 29 2025
Strike
CRSP 55.000
CRSP 56.000
CRSP 57.000
CRSP 58.000
CRSP 59.000
CRSP 60.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRSP 55.000
2.45
-0.1
2.8
3
1
0.61
-0.378
0.0372
29
CRSP 56.000
3.45
+0.45
3.2
3.5
1
0.6
-0.4169
0.0382
7
CRSP 57.000
4.1
+0.65
3.7
4.2
30
0.62
-0.4558
0.0387
10
CRSP 58.000
3.8
-0.1
4.3
4.6
1
0.61
-0.4942
0.0388
40
CRSP 59.000
4.2
+0
4.9
5.2
0
0.61
-0.5316
0.0385
8
CRSP 60.000
4.6
-0.4
5.5
5.9
1
0.62
-0.5678
0.0378
33
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.