Explore strikes, OI, IV and strategy data for CRWV.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV251114C00070000 | 10/28 10:09 AM | 70.00 | 67.50 | 43 | 46.3 | 0.00 | 0.00% | 1 | 1 | 161.91% | Yes |
| CRWV251114C00075000 | 10/16 10:37 AM | 75.00 | 70.00 | 38.15 | 41.4 | 0.00 | 0.00% | 1 | 2 | 153.32% | Yes |
| CRWV251114C00080000 | 11/3 1:31 PM | 80.00 | 47.44 | 33.35 | 36.5 | 0.00 | 0.00% | 7 | 2 | 142.97% | Yes |
| CRWV251114C00085000 | 11/5 9:38 AM | 85.00 | 32.47 | 28.7 | 31.7 | -10.81 | -24.98% | 3 | 3 | 135.84% | Yes |
| CRWV251114C00090000 | 11/5 1:12 PM | 90.00 | 24.28 | 24.6 | 27.6 | -4.32 | -15.10% | 70 | 45 | 143.70% | Yes |
| CRWV251114C00095000 | 11/5 12:59 PM | 95.00 | 20.40 | 20.5 | 23.7 | -3.36 | -14.14% | 20 | 26 | 143.31% | Yes |
| CRWV251114C00100000 | 11/5 3:43 PM | 100.00 | 17.50 | 17.5 | 18.9 | -2.40 | -12.06% | 26 | 583 | 138.33% | Yes |
| CRWV251114C00103000 | 10/28 3:04 PM | 103.00 | 35.83 | 14.1 | 16.35 | 0.00 | 0.00% | 0 | 10 | 122.10% | Yes |
| CRWV251114C00105000 | 11/5 3:50 PM | 105.00 | 14.84 | 12.7 | 15.7 | -2.11 | -12.45% | 4 | 39 | 126.71% | Yes |
| CRWV251114C00106000 | 11/5 2:59 PM | 106.00 | 13.50 | 12.45 | 15.6 | -1.70 | -11.18% | 7 | 6 | 133.69% | Yes |
| CRWV251114C00107000 | 11/5 1:41 PM | 107.00 | 13.05 | 11.85 | 14.8 | -1.71 | -11.59% | 2 | 17 | 132.08% | Yes |
| CRWV251114C00109000 | 11/5 3:15 PM | 109.00 | 11.57 | 10.45 | 13.4 | -2.48 | -17.65% | 1 | 2 | 128.20% | Yes |
| CRWV251114C00110000 | 11/5 3:19 PM | 110.00 | 10.80 | 11 | 12.9 | -2.52 | -18.92% | 216 | 186 | 136.52% | Yes |
| CRWV251114C00112000 | 11/5 3:30 PM | 112.00 | 9.47 | 9 | 11 | -2.83 | -23.01% | 85 | 19 | 123.39% | Yes |
| CRWV251114C00113000 | 11/5 3:59 PM | 113.00 | 10.00 | 9.6 | 10.3 | -14.91 | -59.86% | 329 | 25 | 129.69% | Yes |
| CRWV251114C00114000 | 11/5 3:59 PM | 114.00 | 9.29 | 9.05 | 9.65 | -14.80 | -61.44% | 369 | 5 | 127.93% | Yes |
| CRWV251114C00115000 | 11/5 3:59 PM | 115.00 | 8.90 | 8.65 | 8.95 | -1.25 | -12.32% | 661 | 188 | 126.66% | No |
| CRWV251114C00116000 | 11/5 3:58 PM | 116.00 | 8.25 | 8.15 | 8.85 | -1.68 | -16.92% | 126 | 70 | 128.64% | No |
| CRWV251114C00117000 | 11/5 3:54 PM | 117.00 | 7.84 | 7.75 | 8.6 | -1.21 | -13.37% | 131 | 61 | 130.03% | No |
| CRWV251114C00118000 | 11/5 3:36 PM | 118.00 | 6.85 | 7.35 | 8.1 | -1.90 | -21.71% | 57 | 39 | 129.44% | No |
| CRWV251114C00119000 | 11/5 3:43 PM | 119.00 | 7.15 | 6.85 | 7.65 | -1.65 | -18.75% | 79 | 146 | 128.27% | No |
| CRWV251114C00120000 | 11/5 3:59 PM | 120.00 | 6.70 | 6.5 | 7 | -1.23 | -15.51% | 7070 | 1299 | 126.54% | No |
| CRWV251114C00121000 | 11/5 3:54 PM | 121.00 | 6.20 | 6.1 | 6.95 | -1.80 | -22.50% | 41 | 64 | 128.44% | No |
| CRWV251114C00122000 | 11/5 3:53 PM | 122.00 | 5.61 | 5.4 | 6.2 | -1.44 | -20.43% | 80 | 206 | 123.00% | No |
| CRWV251114C00123000 | 11/5 3:59 PM | 123.00 | 5.58 | 4 | 7.15 | -1.42 | -20.29% | 116 | 104 | 124.46% | No |
| CRWV251114C00124000 | 11/5 3:51 PM | 124.00 | 5.00 | 4.95 | 5.65 | -1.55 | -23.66% | 55 | 66 | 125.02% | No |
| CRWV251114C00125000 | 11/5 3:53 PM | 125.00 | 5.10 | 4.8 | 5.2 | -1.15 | -18.40% | 588 | 778 | 125.00% | No |
| CRWV251114C00126000 | 11/5 3:25 PM | 126.00 | 4.80 | 4 | 4.95 | -0.80 | -14.29% | 137 | 137 | 121.39% | No |
| CRWV251114C00127000 | 11/5 3:01 PM | 127.00 | 4.50 | 3.35 | 4.95 | -1.18 | -20.77% | 68 | 140 | 120.48% | No |
| CRWV251114C00128000 | 11/5 3:55 PM | 128.00 | 4.30 | 3.5 | 4.65 | -1.03 | -19.32% | 71 | 520 | 123.27% | No |
| CRWV251114C00129000 | 11/5 3:55 PM | 129.00 | 3.70 | 3.7 | 4.1 | -1.38 | -27.17% | 193 | 80 | 124.37% | No |
| CRWV251114C00130000 | 11/5 3:59 PM | 130.00 | 3.70 | 3.6 | 3.7 | -1.23 | -24.95% | 1104 | 1579 | 124.07% | No |
| CRWV251114C00131000 | 11/5 3:55 PM | 131.00 | 3.35 | 2.99 | 3.7 | -1.30 | -27.96% | 66 | 117 | 122.66% | No |
| CRWV251114C00132000 | 11/5 3:55 PM | 132.00 | 3.15 | 2.25 | 3.6 | -0.85 | -21.25% | 46 | 428 | 118.95% | No |
| CRWV251114C00133000 | 11/5 2:26 PM | 133.00 | 3.00 | 2.81 | 3.25 | -1.10 | -26.83% | 77 | 210 | 124.17% | No |
| CRWV251114C00134000 | 11/5 3:41 PM | 134.00 | 2.80 | 2.42 | 3 | -1.20 | -30.00% | 76 | 173 | 121.78% | No |
| CRWV251114C00135000 | 11/5 3:55 PM | 135.00 | 2.70 | 2.53 | 2.75 | -0.95 | -26.03% | 564 | 1009 | 123.68% | No |
| CRWV251114C00136000 | 11/5 3:14 PM | 136.00 | 2.44 | 1.22 | 3.3 | -1.01 | -29.28% | 135 | 280 | 119.58% | No |
| CRWV251114C00137000 | 11/5 3:46 PM | 137.00 | 2.24 | 1.89 | 2.58 | -1.06 | -32.12% | 69 | 114 | 122.10% | No |
| CRWV251114C00138000 | 11/5 3:35 PM | 138.00 | 2.00 | 1.2 | 2.42 | -1.05 | -34.43% | 33 | 392 | 116.21% | No |
| CRWV251114C00139000 | 11/5 2:57 PM | 139.00 | 1.97 | 1.69 | 2.24 | -0.97 | -32.99% | 47 | 215 | 122.36% | No |
| CRWV251114C00140000 | 11/5 3:56 PM | 140.00 | 1.95 | 1.82 | 1.98 | -0.88 | -31.10% | 1052 | 2472 | 123.78% | No |
| CRWV251114C00141000 | 11/5 3:58 PM | 141.00 | 1.59 | 1.59 | 1.95 | -1.04 | -39.54% | 38 | 105 | 123.68% | No |
| CRWV251114C00142000 | 11/5 3:46 PM | 142.00 | 1.60 | 0.75 | 2 | -0.92 | -36.51% | 40 | 329 | 116.94% | No |
| CRWV251114C00143000 | 11/5 3:30 PM | 143.00 | 1.60 | 1.3 | 1.97 | -0.80 | -33.33% | 71 | 98 | 125.88% | No |
| CRWV251114C00144000 | 11/5 2:42 PM | 144.00 | 1.50 | 1.2 | 1.7 | -0.64 | -29.91% | 16 | 175 | 123.93% | No |
| CRWV251114C00145000 | 11/5 3:46 PM | 145.00 | 1.29 | 1.18 | 1.45 | -0.80 | -38.28% | 215 | 723 | 122.95% | No |
| CRWV251114C00146000 | 11/5 3:30 PM | 146.00 | 1.10 | 1.1 | 1.47 | -0.80 | -42.11% | 54 | 174 | 124.56% | No |
| CRWV251114C00147000 | 11/5 2:59 PM | 147.00 | 1.27 | 1.11 | 1.31 | -0.59 | -31.72% | 20 | 75 | 124.90% | No |
| CRWV251114C00148000 | 11/5 3:27 PM | 148.00 | 1.00 | 1 | 1.5 | -0.87 | -46.52% | 50 | 355 | 128.37% | No |
| CRWV251114C00149000 | 11/5 3:38 PM | 149.00 | 1.01 | 1.07 | 1.2 | -0.99 | -49.50% | 137 | 147 | 127.39% | No |
| CRWV251114C00150000 | 11/5 3:55 PM | 150.00 | 1.02 | 0.93 | 1.3 | -0.63 | -38.18% | 565 | 2391 | 129.05% | No |
| CRWV251114C00152500 | 11/5 3:47 PM | 152.50 | 0.80 | 0.71 | 1.2 | -0.55 | -40.74% | 43 | 276 | 129.54% | No |
| CRWV251114C00155000 | 11/5 3:45 PM | 155.00 | 0.77 | 0.75 | 0.84 | -0.53 | -40.77% | 73 | 924 | 129.20% | No |
| CRWV251114C00160000 | 11/5 3:47 PM | 160.00 | 0.59 | 0.54 | 0.64 | -0.38 | -39.18% | 281 | 1154 | 130.57% | No |
| CRWV251114C00165000 | 11/5 12:24 PM | 165.00 | 0.50 | 0.23 | 0.54 | -0.27 | -35.06% | 22 | 445 | 128.81% | No |
| CRWV251114C00170000 | 11/5 3:35 PM | 170.00 | 0.35 | 0.24 | 0.53 | -0.30 | -46.15% | 63 | 352 | 137.01% | No |
| CRWV251114C00175000 | 11/4 2:01 PM | 175.00 | 1.13 | 0.2 | 0.61 | 0.00 | 0.00% | 23 | 178 | 146.19% | No |
| CRWV251114C00180000 | 11/5 3:48 PM | 180.00 | 0.25 | 0.15 | 0.3 | -0.18 | -41.86% | 111 | 1176 | 139.84% | No |
| CRWV251114C00185000 | 11/5 12:03 PM | 185.00 | 0.20 | 0 | 0.8 | -0.07 | -25.93% | 13 | 75 | 160.74% | No |
| CRWV251114C00190000 | 11/5 1:12 PM | 190.00 | 0.15 | 0 | 0.23 | -0.11 | -42.31% | 205 | 275 | 139.84% | No |
| CRWV251114C00195000 | 11/4 9:39 AM | 195.00 | 0.20 | 0.07 | 0.4 | 0.00 | 0.00% | 2 | 41 | 160.74% | No |
| CRWV251114C00200000 | 11/5 3:56 PM | 200.00 | 0.12 | 0.1 | 0.15 | -0.04 | -25.00% | 215 | 784 | 153.32% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV251114P00065000 | 11/5 2:28 PM | 65.00 | 0.09 | 0.05 | 0.11 | 0.03 | 50.00% | 75 | 429 | 157.42% | No |
| CRWV251114P00070000 | 11/5 3:17 PM | 70.00 | 0.13 | 0.08 | 0.17 | -0.10 | -43.48% | 171 | 42 | 147.27% | No |
| CRWV251114P00075000 | 11/5 3:42 PM | 75.00 | 0.26 | 0.01 | 0.32 | -0.08 | -23.53% | 646 | 101 | 134.38% | No |
| CRWV251114P00080000 | 11/5 3:47 PM | 80.00 | 0.53 | 0.09 | 0.56 | -0.01 | -1.85% | 207 | 252 | 130.96% | No |
| CRWV251114P00085000 | 11/5 3:58 PM | 85.00 | 0.84 | 0.75 | 0.94 | -0.09 | -9.68% | 869 | 543 | 138.57% | No |
| CRWV251114P00090000 | 11/5 3:57 PM | 90.00 | 1.35 | 1.35 | 1.53 | 0.00 | 0.00% | 310 | 1849 | 136.82% | No |
| CRWV251114P00095000 | 11/5 3:59 PM | 95.00 | 2.25 | 2.03 | 2.53 | 0.02 | 0.90% | 478 | 1234 | 134.42% | No |
| CRWV251114P00100000 | 11/5 3:58 PM | 100.00 | 3.40 | 3.05 | 3.7 | 0.00 | 0.00% | 709 | 1280 | 130.88% | No |
| CRWV251114P00103000 | 11/5 3:05 PM | 103.00 | 4.55 | 3.9 | 4.8 | 0.40 | 9.64% | 114 | 125 | 131.35% | No |
| CRWV251114P00104000 | 11/5 3:59 PM | 104.00 | 4.65 | 4.35 | 4.9 | 0.31 | 7.14% | 5847 | 74 | 130.13% | No |
| CRWV251114P00105000 | 11/5 3:59 PM | 105.00 | 5.00 | 4.7 | 5.2 | 0.15 | 3.09% | 586 | 1098 | 129.44% | No |
| CRWV251114P00106000 | 11/5 2:23 PM | 106.00 | 5.62 | 3.5 | 6.45 | 0.52 | 10.20% | 40 | 59 | 123.83% | No |
| CRWV251114P00107000 | 11/5 3:49 PM | 107.00 | 6.23 | 4.45 | 6.4 | 0.93 | 17.55% | 27 | 76 | 124.71% | No |
| CRWV251114P00108000 | 11/5 3:47 PM | 108.00 | 6.41 | 5.3 | 6.9 | 0.43 | 7.19% | 73 | 91 | 128.66% | No |
| CRWV251114P00109000 | 11/5 3:36 PM | 109.00 | 7.16 | 5.95 | 7.4 | 0.93 | 14.93% | 68 | 130 | 130.71% | No |
| CRWV251114P00110000 | 11/5 3:55 PM | 110.00 | 7.00 | 6.6 | 7.1 | 0.30 | 4.48% | 1063 | 1707 | 126.64% | No |
| CRWV251114P00111000 | 11/5 3:36 PM | 111.00 | 7.78 | 6.2 | 8.75 | 0.73 | 10.35% | 66 | 74 | 128.86% | No |
| CRWV251114P00112000 | 11/5 3:41 PM | 112.00 | 8.58 | 7.3 | 8.7 | 0.98 | 12.89% | 97 | 105 | 129.37% | No |
| CRWV251114P00113000 | 11/5 3:38 PM | 113.00 | 9.20 | 7.75 | 8.55 | 1.40 | 17.95% | 283 | 61 | 124.32% | No |
| CRWV251114P00114000 | 11/5 3:55 PM | 114.00 | 9.21 | 7.6 | 9.7 | 0.57 | 6.60% | 159 | 69 | 124.02% | No |
| CRWV251114P00115000 | 11/5 3:59 PM | 115.00 | 9.26 | 9.1 | 9.75 | 0.12 | 1.31% | 459 | 1698 | 127.30% | Yes |
| CRWV251114P00116000 | 11/5 3:42 PM | 116.00 | 10.79 | 9.2 | 11 | 1.29 | 13.58% | 58 | 121 | 128.93% | Yes |
| CRWV251114P00117000 | 11/5 3:21 PM | 117.00 | 11.13 | 9.1 | 12.25 | 1.09 | 10.86% | 71 | 75 | 128.91% | Yes |
| CRWV251114P00118000 | 11/5 2:52 PM | 118.00 | 11.35 | 9.6 | 12.35 | 0.71 | 6.67% | 232 | 339 | 124.83% | Yes |
| CRWV251114P00119000 | 11/5 2:04 PM | 119.00 | 12.35 | 10.5 | 12.9 | 0.95 | 8.33% | 21 | 87 | 126.47% | Yes |
| CRWV251114P00120000 | 11/5 3:58 PM | 120.00 | 12.10 | 12.1 | 13.1 | 0.28 | 2.37% | 365 | 1657 | 130.35% | Yes |
| CRWV251114P00121000 | 11/5 1:40 PM | 121.00 | 13.10 | 12.2 | 14.2 | 1.00 | 8.26% | 72 | 143 | 129.79% | Yes |
| CRWV251114P00122000 | 11/5 3:43 PM | 122.00 | 14.66 | 12 | 14.8 | 1.42 | 10.73% | 40 | 563 | 123.29% | Yes |
| CRWV251114P00123000 | 11/5 2:09 PM | 123.00 | 15.05 | 12.5 | 15.45 | 1.10 | 7.89% | 63 | 121 | 121.88% | Yes |
| CRWV251114P00124000 | 11/5 3:55 PM | 124.00 | 15.14 | 13.9 | 16.05 | 0.67 | 4.63% | 50 | 160 | 126.42% | Yes |
| CRWV251114P00125000 | 11/5 3:55 PM | 125.00 | 15.68 | 14.5 | 16.8 | 1.13 | 7.77% | 410 | 1045 | 126.05% | Yes |
| CRWV251114P00126000 | 11/5 1:21 PM | 126.00 | 16.85 | 14.6 | 17.45 | 1.53 | 9.99% | 65 | 239 | 120.92% | Yes |
| CRWV251114P00127000 | 11/5 3:57 PM | 127.00 | 16.72 | 15.4 | 18.25 | 0.42 | 2.58% | 33 | 310 | 121.95% | Yes |
| CRWV251114P00128000 | 11/5 1:34 PM | 128.00 | 18.96 | 16.8 | 19.6 | 2.12 | 12.59% | 32 | 182 | 131.74% | Yes |
| CRWV251114P00129000 | 11/5 2:58 PM | 129.00 | 19.01 | 16.7 | 19.65 | 1.48 | 8.44% | 49 | 163 | 119.46% | Yes |
| CRWV251114P00130000 | 11/5 3:33 PM | 130.00 | 19.51 | 18.5 | 20.5 | 1.33 | 7.32% | 73 | 493 | 128.44% | Yes |
| CRWV251114P00131000 | 11/5 10:09 AM | 131.00 | 19.87 | 19.3 | 20.85 | 0.64 | 3.33% | 30 | 725 | 125.15% | Yes |
| CRWV251114P00132000 | 11/5 1:47 PM | 132.00 | 21.91 | 19.6 | 22.05 | 2.31 | 11.79% | 18 | 295 | 124.46% | Yes |
| CRWV251114P00133000 | 11/5 11:55 AM | 133.00 | 22.73 | 20.9 | 22.45 | 5.85 | 34.66% | 2 | 143 | 125.32% | Yes |
| CRWV251114P00134000 | 11/5 1:24 PM | 134.00 | 23.85 | 21.35 | 23.7 | 2.55 | 11.97% | 6 | 65 | 126.00% | Yes |
| CRWV251114P00135000 | 11/5 3:16 PM | 135.00 | 24.40 | 21.6 | 24.8 | 2.31 | 10.46% | 45 | 619 | 123.34% | Yes |
| CRWV251114P00136000 | 11/5 2:10 PM | 136.00 | 25.09 | 22.85 | 25.05 | 2.00 | 8.66% | 13 | 91 | 121.73% | Yes |
| CRWV251114P00137000 | 11/5 12:12 PM | 137.00 | 25.68 | 23.5 | 25.75 | 1.89 | 7.94% | 3 | 52 | 118.26% | Yes |
| CRWV251114P00138000 | 11/5 10:47 AM | 138.00 | 25.42 | 24.1 | 27.05 | 0.60 | 2.42% | 23 | 88 | 120.17% | Yes |
| CRWV251114P00139000 | 11/5 3:34 PM | 139.00 | 27.57 | 25.15 | 27.8 | 1.62 | 6.24% | 3 | 163 | 120.90% | Yes |
| CRWV251114P00140000 | 11/5 3:28 PM | 140.00 | 28.76 | 26.1 | 28.75 | 2.28 | 8.61% | 38 | 524 | 122.61% | Yes |
| CRWV251114P00141000 | 10/29 10:18 AM | 141.00 | 14.95 | 26.85 | 29.65 | 0.00 | 0.00% | 3 | 13 | 121.39% | Yes |
| CRWV251114P00142000 | 11/5 2:10 PM | 142.00 | 29.78 | 27.4 | 30.2 | 9.53 | 47.06% | 1 | 56 | 112.94% | Yes |
| CRWV251114P00143000 | 11/4 11:10 AM | 143.00 | 26.19 | 28.85 | 31.4 | 0.00 | 0.00% | 3 | 7 | 123.73% | Yes |
| CRWV251114P00144000 | 10/31 10:44 AM | 144.00 | 17.44 | 29.45 | 32.3 | 0.00 | 0.00% | 10 | 14 | 119.92% | Yes |
| CRWV251114P00145000 | 11/5 9:42 AM | 145.00 | 30.69 | 30.3 | 33.2 | 0.96 | 3.23% | 2 | 21 | 118.99% | Yes |
| CRWV251114P00146000 | 11/3 12:31 PM | 146.00 | 22.87 | 31.3 | 34.1 | 0.00 | 0.00% | 3 | 67 | 119.97% | Yes |
| CRWV251114P00147000 | 10/31 3:24 PM | 147.00 | 18.53 | 32.7 | 34.95 | 0.00 | 0.00% | 2 | 16 | 125.88% | Yes |
| CRWV251114P00148000 | 10/30 12:40 PM | 148.00 | 21.05 | 33.4 | 35.9 | 0.00 | 0.00% | 3 | 3 | 123.19% | Yes |
| CRWV251114P00149000 | 10/10 1:51 PM | 149.00 | 21.00 | 34.3 | 37.2 | 0.00 | 0.00% | 0 | 10 | 128.42% | Yes |
| CRWV251114P00150000 | 11/5 3:25 PM | 150.00 | 37.40 | 35.4 | 38.15 | 2.00 | 5.65% | 4 | 40 | 131.45% | Yes |
| CRWV251114P00152500 | 10/21 10:34 AM | 152.50 | 32.65 | 36.85 | 40.45 | 0.00 | 0.00% | 0 | 10 | 115.23% | Yes |
| CRWV251114P00155000 | 11/5 9:35 AM | 155.00 | 40.14 | 39.4 | 42.55 | 2.35 | 6.22% | 9 | 75 | 111.72% | Yes |
| CRWV251114P00160000 | 11/5 9:49 AM | 160.00 | 44.33 | 44.4 | 47.65 | 3.96 | 9.81% | 8 | 13 | 123.54% | Yes |
| CRWV251114P00170000 | 10/31 3:54 PM | 170.00 | 38.10 | 54.45 | 57.45 | 0.00 | 0.00% | 6 | 35 | 136.13% | Yes |
| CRWV251114P00175000 | 10/20 2:03 PM | 175.00 | 48.00 | 59.2 | 62.4 | 0.00 | 0.00% | 0 | 2 | 132.42% | Yes |
| CRWV251114P00185000 | 10/13 2:39 PM | 185.00 | 47.88 | 69.05 | 72.3 | 0.00 | 0.00% | 0 | 11 | 130.47% | Yes |
| CRWV251114P00190000 | 10/21 10:16 AM | 190.00 | 66.50 | 73.65 | 77.25 | 0.00 | 0.00% | 20 | 6 | 222.66% | Yes |
| CRWV251114P00200000 | 10/17 3:38 PM | 200.00 | 65.26 | 84.2 | 87.25 | 0.00 | 0.00% | 37 | 21 | 156.25% | Yes |
