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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV251128C00070000 | 11/5 1:25 PM | 70.00 | 43.45 | 44.5 | 47.1 | -11.95 | -21.57% | 8 | 2 | 146.78% | Yes |
| CRWV251128C00075000 | 10/15 10:03 AM | 75.00 | 66.10 | 38.8 | 42.45 | 0.00 | 0.00% | 0 | 2 | 125.44% | Yes |
| CRWV251128C00080000 | 10/28 3:35 PM | 80.00 | 57.05 | 34.25 | 37.35 | 0.00 | 0.00% | 2 | 1 | 114.11% | Yes |
| CRWV251128C00085000 | 10/16 9:35 AM | 85.00 | 58.80 | 30 | 32.7 | 0.00 | 0.00% | 10 | 11 | 109.72% | Yes |
| CRWV251128C00090000 | 11/5 1:25 PM | 90.00 | 25.85 | 26.55 | 28.55 | -23.14 | -47.23% | 9 | 1 | 112.45% | Yes |
| CRWV251128C00095000 | 11/5 9:32 AM | 95.00 | 25.00 | 22.2 | 25.45 | -7.50 | -23.08% | 2 | 3 | 111.54% | Yes |
| CRWV251128C00100000 | 11/5 12:06 PM | 100.00 | 20.14 | 18.7 | 22 | -1.51 | -6.97% | 2 | 21 | 110.05% | Yes |
| CRWV251128C00105000 | 11/4 1:39 PM | 105.00 | 18.50 | 15.4 | 18.15 | 0.00 | 0.00% | 16 | 26 | 104.61% | Yes |
| CRWV251128C00107000 | 10/28 9:40 AM | 107.00 | 33.40 | 13.95 | 16.8 | 0.00 | 0.00% | 0 | 0 | 102.05% | Yes |
| CRWV251128C00108000 | 11/5 3:57 PM | 108.00 | 15.40 | 14.65 | 15.4 | -1.16 | -7.00% | 2 | 7 | 103.86% | Yes |
| CRWV251128C00109000 | 11/5 2:05 PM | 109.00 | 14.00 | 13.2 | 16 | -2.20 | -13.58% | 1 | 2 | 104.82% | Yes |
| CRWV251128C00110000 | 11/5 1:30 PM | 110.00 | 13.20 | 12.7 | 14.6 | -2.73 | -17.14% | 14 | 64 | 100.86% | Yes |
| CRWV251128C00114000 | 11/5 3:02 PM | 114.00 | 11.69 | 11.65 | 13 | -4.68 | -28.59% | 11 | 3 | 106.23% | Yes |
| CRWV251128C00115000 | 11/5 3:53 PM | 115.00 | 11.15 | 11.3 | 12 | -2.06 | -15.59% | 689 | 130 | 104.21% | No |
| CRWV251128C00117000 | 11/5 12:28 PM | 117.00 | 10.02 | 9.3 | 12.05 | -2.23 | -18.20% | 9 | 20 | 103.16% | No |
| CRWV251128C00118000 | 11/5 3:04 PM | 118.00 | 9.90 | 8.9 | 12 | -1.84 | -15.67% | 38 | 9 | 104.76% | No |
| CRWV251128C00120000 | 11/5 3:50 PM | 120.00 | 9.00 | 9.25 | 9.9 | -1.50 | -14.29% | 147 | 284 | 103.93% | No |
| CRWV251128C00121000 | 11/5 10:28 AM | 121.00 | 8.80 | 7.8 | 10.8 | -1.35 | -13.30% | 4 | 48 | 104.76% | No |
| CRWV251128C00122000 | 11/5 1:21 PM | 122.00 | 8.16 | 8.4 | 9.3 | -1.92 | -19.05% | 1 | 10 | 103.97% | No |
| CRWV251128C00123000 | 11/5 1:26 PM | 123.00 | 8.47 | 8 | 9.45 | -1.14 | -11.86% | 5 | 20 | 105.93% | No |
| CRWV251128C00124000 | 11/5 2:18 PM | 124.00 | 7.65 | 6.45 | 8.75 | -1.38 | -15.28% | 7 | 118 | 98.94% | No |
| CRWV251128C00125000 | 11/5 3:34 PM | 125.00 | 7.50 | 7.5 | 8.7 | -1.43 | -16.01% | 424 | 150 | 106.27% | No |
| CRWV251128C00126000 | 11/5 3:08 PM | 126.00 | 7.19 | 5.8 | 9.35 | -1.26 | -14.91% | 27 | 66 | 104.39% | No |
| CRWV251128C00127000 | 11/4 1:18 PM | 127.00 | 8.47 | 6.9 | 8.3 | 0.00 | 0.00% | 14 | 30 | 107.36% | No |
| CRWV251128C00128000 | 11/5 3:26 PM | 128.00 | 6.35 | 5.55 | 7.5 | -1.35 | -17.53% | 8 | 75 | 100.24% | No |
| CRWV251128C00129000 | 11/5 10:44 AM | 129.00 | 6.93 | 5.85 | 8.7 | -0.87 | -11.15% | 1 | 14 | 109.72% | No |
| CRWV251128C00130000 | 11/5 3:19 PM | 130.00 | 5.86 | 6.15 | 6.6 | -1.04 | -15.07% | 25 | 296 | 103.96% | No |
| CRWV251128C00131000 | 11/5 10:33 AM | 131.00 | 6.40 | 5.25 | 8.2 | -0.60 | -8.57% | 11 | 82 | 109.69% | No |
| CRWV251128C00132000 | 11/5 2:25 PM | 132.00 | 5.80 | 4.7 | 6.1 | -0.91 | -13.56% | 40 | 101 | 99.56% | No |
| CRWV251128C00133000 | 11/5 2:02 PM | 133.00 | 5.25 | 4 | 6.15 | -1.08 | -17.06% | 2 | 164 | 98.72% | No |
| CRWV251128C00134000 | 11/5 2:37 PM | 134.00 | 5.20 | 4 | 5.95 | -0.89 | -14.61% | 2 | 100 | 99.99% | No |
| CRWV251128C00135000 | 11/5 3:55 PM | 135.00 | 5.20 | 4.9 | 5.5 | -0.63 | -10.81% | 25 | 693 | 104.43% | No |
| CRWV251128C00136000 | 11/5 3:56 PM | 136.00 | 5.00 | 4.7 | 5.25 | -0.50 | -9.09% | 17 | 211 | 104.37% | No |
| CRWV251128C00137000 | 11/5 10:29 AM | 137.00 | 4.89 | 2.75 | 6.5 | -0.66 | -11.89% | 1 | 95 | 102.95% | No |
| CRWV251128C00138000 | 11/5 9:39 AM | 138.00 | 4.90 | 2.75 | 6.35 | -0.20 | -3.92% | 148 | 62 | 104.25% | No |
| CRWV251128C00139000 | 11/5 2:55 PM | 139.00 | 4.15 | 2.6 | 4.85 | -0.75 | -15.31% | 73 | 74 | 97.49% | No |
| CRWV251128C00140000 | 11/5 3:32 PM | 140.00 | 4.15 | 3.65 | 6 | -0.65 | -13.54% | 102 | 970 | 111.16% | No |
| CRWV251128C00141000 | 11/5 2:42 PM | 141.00 | 4.00 | 2.89 | 5.95 | -0.75 | -15.79% | 2 | 38 | 108.89% | No |
| CRWV251128C00142000 | 11/4 2:34 PM | 142.00 | 4.34 | 3.55 | 4 | 0.00 | 0.00% | 31 | 47 | 103.81% | No |
| CRWV251128C00143000 | 11/5 1:31 PM | 143.00 | 3.31 | 2.81 | 5.1 | -0.95 | -22.30% | 4 | 87 | 107.67% | No |
| CRWV251128C00144000 | 11/4 10:02 AM | 144.00 | 5.65 | 3.05 | 3.9 | 0.00 | 0.00% | 5 | 45 | 104.08% | No |
| CRWV251128C00145000 | 11/5 3:18 PM | 145.00 | 3.13 | 2.6 | 3.8 | -0.82 | -20.76% | 12 | 128 | 102.64% | No |
| CRWV251128C00146000 | 11/4 2:49 PM | 146.00 | 3.50 | 2.61 | 3.65 | 0.00 | 0.00% | 6 | 30 | 103.54% | No |
| CRWV251128C00147000 | 11/5 1:47 PM | 147.00 | 3.04 | 2.41 | 3.9 | -0.56 | -15.56% | 1 | 80 | 105.57% | No |
| CRWV251128C00148000 | 11/4 2:08 PM | 148.00 | 3.45 | 2.44 | 3.4 | 0.00 | 0.00% | 9 | 13 | 104.35% | No |
| CRWV251128C00149000 | 11/5 1:23 PM | 149.00 | 2.60 | 2.31 | 3.95 | -3.40 | -56.67% | 6 | 19 | 108.62% | No |
| CRWV251128C00150000 | 11/5 3:14 PM | 150.00 | 2.50 | 2.14 | 3.4 | -0.63 | -20.13% | 128 | 484 | 105.71% | No |
| CRWV251128C00152500 | 11/5 1:24 PM | 152.50 | 2.22 | 2.22 | 2.69 | -0.48 | -17.78% | 4 | 57 | 105.44% | No |
| CRWV251128C00155000 | 11/5 2:11 PM | 155.00 | 2.00 | 1.3 | 2.75 | -0.50 | -20.00% | 138 | 159 | 102.98% | No |
| CRWV251128C00160000 | 11/5 2:14 PM | 160.00 | 1.65 | 1.45 | 2.08 | -0.45 | -21.43% | 13 | 240 | 105.88% | No |
| CRWV251128C00165000 | 11/5 11:30 AM | 165.00 | 1.35 | 0.97 | 1.68 | -0.40 | -22.86% | 2 | 121 | 104.47% | No |
| CRWV251128C00170000 | 11/5 3:28 PM | 170.00 | 1.03 | 1.01 | 1.48 | -0.27 | -20.77% | 5 | 238 | 108.84% | No |
| CRWV251128C00175000 | 11/5 11:00 AM | 175.00 | 1.25 | 0.56 | 1.27 | 0.08 | 6.84% | 104 | 218 | 106.98% | No |
| CRWV251128C00180000 | 11/5 3:49 PM | 180.00 | 0.70 | 0.21 | 1.07 | -0.24 | -25.53% | 63 | 168 | 104.49% | No |
| CRWV251128C00185000 | 11/4 3:41 PM | 185.00 | 0.80 | 0.12 | 1.37 | 0.00 | 0.00% | 3 | 55 | 112.55% | No |
| CRWV251128C00190000 | 11/5 3:33 PM | 190.00 | 0.48 | 0.19 | 0.85 | -0.93 | -65.96% | 6 | 83 | 109.77% | No |
| CRWV251128C00195000 | 10/31 3:59 PM | 195.00 | 1.91 | 0.1 | 1.59 | 0.00 | 0.00% | 1 | 20 | 124.81% | No |
| CRWV251128C00200000 | 11/5 3:23 PM | 200.00 | 0.33 | 0.31 | 0.44 | -0.14 | -29.79% | 32 | 226 | 112.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV251128P00070000 | 11/5 3:14 PM | 70.00 | 0.50 | 0.1 | 0.85 | -0.02 | -3.85% | 1 | 46 | 115.43% | No |
| CRWV251128P00075000 | 11/5 2:57 PM | 75.00 | 0.80 | 0.7 | 0.9 | -0.05 | -5.88% | 13 | 118 | 113.53% | No |
| CRWV251128P00080000 | 11/5 3:56 PM | 80.00 | 1.20 | 1.01 | 1.3 | -0.02 | -1.64% | 16 | 108 | 108.79% | No |
| CRWV251128P00085000 | 11/5 12:56 PM | 85.00 | 2.09 | 1.62 | 2.25 | 0.18 | 9.42% | 2 | 87 | 109.81% | No |
| CRWV251128P00090000 | 11/5 3:09 PM | 90.00 | 2.81 | 2.53 | 3 | 0.16 | 6.04% | 172 | 418 | 107.18% | No |
| CRWV251128P00095000 | 11/5 3:57 PM | 95.00 | 3.81 | 3.65 | 4.1 | 0.16 | 4.38% | 109 | 259 | 105.08% | No |
| CRWV251128P00100000 | 11/5 3:52 PM | 100.00 | 5.60 | 5 | 5.6 | 0.60 | 12.00% | 136 | 567 | 103.32% | No |
| CRWV251128P00103000 | 11/5 3:21 PM | 103.00 | 6.67 | 4.6 | 8.5 | 0.54 | 8.81% | 234 | 21 | 104.74% | No |
| CRWV251128P00104000 | 11/5 3:48 PM | 104.00 | 7.11 | 6.1 | 7.05 | 0.61 | 9.38% | 26 | 4 | 101.01% | No |
| CRWV251128P00105000 | 11/5 3:48 PM | 105.00 | 7.54 | 5.9 | 9.05 | 0.94 | 14.24% | 76 | 190 | 105.79% | No |
| CRWV251128P00106000 | 11/5 3:16 PM | 106.00 | 7.85 | 7 | 7.85 | 0.63 | 8.73% | 78 | 22 | 101.18% | No |
| CRWV251128P00107000 | 11/5 3:43 PM | 107.00 | 8.34 | 5.7 | 9.25 | 0.69 | 9.02% | 17 | 18 | 97.52% | No |
| CRWV251128P00108000 | 11/5 3:43 PM | 108.00 | 8.69 | 6.35 | 8.85 | 0.67 | 8.35% | 33 | 11 | 94.53% | No |
| CRWV251128P00109000 | 11/5 3:49 PM | 109.00 | 9.23 | 6.85 | 10.05 | 0.63 | 7.33% | 43 | 27 | 98.12% | No |
| CRWV251128P00110000 | 11/5 3:49 PM | 110.00 | 9.73 | 9 | 9.65 | 0.87 | 9.82% | 124 | 299 | 101.73% | No |
| CRWV251128P00111000 | 11/5 3:40 PM | 111.00 | 10.33 | 8 | 12 | 0.99 | 10.60% | 36 | 96 | 103.35% | No |
| CRWV251128P00112000 | 11/5 3:50 PM | 112.00 | 10.85 | 9.95 | 10.55 | 1.02 | 10.38% | 43 | 43 | 101.00% | No |
| CRWV251128P00113000 | 11/5 3:50 PM | 113.00 | 11.40 | 10.3 | 11.1 | 0.81 | 7.65% | 50 | 75 | 100.34% | No |
| CRWV251128P00114000 | 11/5 3:36 PM | 114.00 | 12.13 | 11 | 11.7 | 1.18 | 10.78% | 32 | 33 | 101.34% | No |
| CRWV251128P00115000 | 11/5 3:36 PM | 115.00 | 12.63 | 11.55 | 12.3 | 1.45 | 12.97% | 48 | 280 | 101.54% | Yes |
| CRWV251128P00116000 | 11/5 3:56 PM | 116.00 | 12.04 | 11.15 | 12.9 | 0.04 | 0.33% | 21 | 21 | 97.47% | Yes |
| CRWV251128P00117000 | 11/5 3:56 PM | 117.00 | 12.59 | 11.8 | 13.35 | 0.09 | 0.72% | 12 | 17 | 97.23% | Yes |
| CRWV251128P00118000 | 11/5 2:16 PM | 118.00 | 14.04 | 13.25 | 14.05 | 0.92 | 7.01% | 5 | 33 | 101.45% | Yes |
| CRWV251128P00119000 | 11/5 2:16 PM | 119.00 | 14.66 | 13.3 | 14.8 | 0.94 | 6.85% | 9 | 27 | 99.66% | Yes |
| CRWV251128P00120000 | 11/5 3:23 PM | 120.00 | 15.23 | 13.1 | 15.15 | 1.04 | 7.33% | 42 | 477 | 94.92% | Yes |
| CRWV251128P00121000 | 11/5 3:23 PM | 121.00 | 15.83 | 13.2 | 16.05 | 1.30 | 8.95% | 6 | 13 | 93.76% | Yes |
| CRWV251128P00122000 | 11/3 3:50 PM | 122.00 | 10.70 | 15.4 | 17.6 | 0.00 | 0.00% | 45 | 30 | 104.59% | Yes |
| CRWV251128P00123000 | 11/5 1:26 PM | 123.00 | 17.85 | 16.1 | 18.25 | 4.30 | 31.73% | 3 | 33 | 104.79% | Yes |
| CRWV251128P00124000 | 11/5 1:51 PM | 124.00 | 17.90 | 15.8 | 18.05 | 3.55 | 24.74% | 7 | 138 | 96.68% | Yes |
| CRWV251128P00125000 | 11/5 1:07 PM | 125.00 | 19.29 | 16.4 | 19.35 | 2.17 | 12.68% | 29 | 191 | 99.10% | Yes |
| CRWV251128P00126000 | 11/5 2:24 PM | 126.00 | 18.90 | 17.2 | 19.2 | 0.88 | 4.88% | 1 | 57 | 95.79% | Yes |
| CRWV251128P00127000 | 11/5 2:25 PM | 127.00 | 19.48 | 18.1 | 20.8 | 3.72 | 23.60% | 12 | 20 | 100.76% | Yes |
| CRWV251128P00128000 | 11/5 10:36 AM | 128.00 | 20.08 | 19.15 | 21.75 | 1.03 | 5.41% | 2 | 64 | 103.42% | Yes |
| CRWV251128P00129000 | 11/3 3:45 PM | 129.00 | 14.35 | 19.65 | 22.2 | 0.00 | 0.00% | 525 | 514 | 101.17% | Yes |
| CRWV251128P00130000 | 11/5 11:16 AM | 130.00 | 21.82 | 20.5 | 22.2 | 0.95 | 4.55% | 3 | 264 | 98.29% | Yes |
| CRWV251128P00131000 | 11/4 11:57 AM | 131.00 | 20.30 | 21.05 | 23.6 | 0.00 | 0.00% | 17 | 74 | 100.50% | Yes |
| CRWV251128P00132000 | 11/4 11:57 AM | 132.00 | 21.00 | 21.7 | 24.45 | 0.00 | 0.00% | 21 | 26 | 100.49% | Yes |
| CRWV251128P00133000 | 11/5 10:13 AM | 133.00 | 23.92 | 23.2 | 25.2 | 3.69 | 18.24% | 2 | 18 | 104.03% | Yes |
| CRWV251128P00134000 | 11/3 12:23 PM | 134.00 | 16.25 | 23.7 | 26.3 | 0.00 | 0.00% | 11 | 57 | 104.37% | Yes |
| CRWV251128P00135000 | 11/5 2:48 PM | 135.00 | 25.99 | 23.2 | 26.65 | 1.81 | 7.49% | 17 | 147 | 95.85% | Yes |
| CRWV251128P00136000 | 11/3 12:14 PM | 136.00 | 17.50 | 25.05 | 28 | 0.00 | 0.00% | 4 | 63 | 104.08% | Yes |
| CRWV251128P00137000 | 11/4 10:34 AM | 137.00 | 22.85 | 26.4 | 29 | 0.00 | 0.00% | 4 | 26 | 107.97% | Yes |
| CRWV251128P00138000 | 11/4 1:58 PM | 138.00 | 26.10 | 26.5 | 29.15 | 0.00 | 0.00% | 3 | 10 | 101.07% | Yes |
| CRWV251128P00139000 | 11/4 12:03 PM | 139.00 | 26.30 | 27.5 | 30.35 | 0.00 | 0.00% | 2 | 2 | 104.15% | Yes |
| CRWV251128P00140000 | 11/5 11:16 AM | 140.00 | 29.64 | 28.2 | 31.25 | 8.09 | 37.54% | 2 | 137 | 104.00% | Yes |
| CRWV251128P00141000 | 11/3 11:44 AM | 141.00 | 20.11 | 29.2 | 32.1 | 0.00 | 0.00% | 1 | 5 | 105.15% | Yes |
| CRWV251128P00142000 | 11/5 9:44 AM | 142.00 | 29.70 | 30.1 | 32 | 8.10 | 37.50% | 1 | 7 | 100.37% | Yes |
| CRWV251128P00143000 | 10/31 1:28 PM | 143.00 | 19.60 | 30.5 | 33.3 | 0.00 | 0.00% | 1 | 50 | 100.49% | Yes |
| CRWV251128P00144000 | 10/15 9:43 AM | 144.00 | 19.10 | 32.1 | 34.75 | 0.00 | 0.00% | 0 | 2 | 108.30% | Yes |
| CRWV251128P00145000 | 10/31 2:39 PM | 145.00 | 33.57 | 33 | 34.55 | 13.37 | 66.19% | 2 | 45 | 102.59% | Yes |
| CRWV251128P00146000 | 10/10 12:13 PM | 146.00 | 18.80 | 32.9 | 36.5 | 0.00 | 0.00% | 0 | 11 | 103.42% | Yes |
| CRWV251128P00147000 | 10/13 9:34 AM | 147.00 | 21.42 | 34.25 | 37.35 | 0.00 | 0.00% | 1 | 14 | 106.35% | Yes |
| CRWV251128P00148000 | 10/13 9:51 AM | 148.00 | 22.10 | 34.8 | 37.6 | 0.00 | 0.00% | 2 | 5 | 100.51% | Yes |
| CRWV251128P00149000 | 10/20 3:16 PM | 149.00 | 29.10 | 36 | 38.5 | 0.00 | 0.00% | 1 | 1 | 102.81% | Yes |
| CRWV251128P00150000 | 10/31 11:05 AM | 150.00 | 22.30 | 36.85 | 39.85 | 0.00 | 0.00% | 4 | 19 | 105.71% | Yes |
| CRWV251128P00155000 | 11/3 10:58 AM | 155.00 | 31.66 | 41.25 | 44.45 | 0.00 | 0.00% | 2 | 7 | 106.62% | Yes |
| CRWV251128P00160000 | 11/4 10:37 AM | 160.00 | 41.57 | 46.4 | 49 | 0.00 | 0.00% | 10 | 36 | 111.52% | Yes |
| CRWV251128P00165000 | 11/4 1:25 PM | 165.00 | 51.05 | 50 | 53.1 | 0.00 | 0.00% | 2 | 110 | 97.07% | Yes |
| CRWV251128P00170000 | 11/5 12:17 PM | 170.00 | 57.50 | 54.45 | 58.1 | 12.80 | 28.64% | 5 | 25 | 95.85% | Yes |
| CRWV251128P00175000 | 10/28 9:58 AM | 175.00 | 41.85 | 59.25 | 62.9 | 0.00 | 0.00% | 0 | 1 | 94.82% | Yes |
| CRWV251128P00190000 | 10/23 11:25 AM | 190.00 | 69.08 | 74.1 | 77.5 | 0.00 | 0.00% | 3 | 3 | 95.70% | Yes |
