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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV251205C00105000 | 11/4 3:41 PM | 105.00 | 19.70 | 16.4 | 19.4 | 0.00 | 0.00% | 11 | 12 | 101.10% | Yes |
| CRWV251205C00106000 | 11/4 12:29 PM | 106.00 | 19.30 | 16.25 | 18.45 | 0.00 | 0.00% | 1 | 3 | 101.14% | Yes |
| CRWV251205C00110000 | 11/5 3:09 PM | 110.00 | 15.22 | 14 | 17.1 | -1.36 | -8.20% | 5 | 15 | 103.42% | Yes |
| CRWV251205C00111000 | 11/5 3:34 PM | 111.00 | 13.80 | 13.4 | 15.35 | -2.47 | -15.18% | 4 | 1 | 98.00% | Yes |
| CRWV251205C00112000 | 11/5 1:43 PM | 112.00 | 13.77 | 12.85 | 15.25 | -2.28 | -14.21% | 4 | 2 | 99.22% | Yes |
| CRWV251205C00113000 | 11/5 3:53 PM | 113.00 | 13.30 | 12.4 | 15.05 | -1.93 | -12.67% | 29 | 10 | 100.32% | Yes |
| CRWV251205C00115000 | 11/5 3:13 PM | 115.00 | 12.28 | 11.5 | 14.8 | -1.54 | -11.14% | 30 | 4 | 102.80% | No |
| CRWV251205C00116000 | 11/5 1:50 PM | 116.00 | 12.17 | 11.3 | 14.3 | -1.84 | -13.13% | 15 | 42 | 103.39% | No |
| CRWV251205C00117000 | 11/5 1:40 PM | 117.00 | 11.95 | 10.7 | 13.55 | -0.88 | -6.86% | 20 | 36 | 101.43% | No |
| CRWV251205C00118000 | 11/5 12:01 PM | 118.00 | 11.72 | 10.45 | 13.3 | -1.59 | -11.95% | 3 | 15 | 102.63% | No |
| CRWV251205C00119000 | 11/5 3:09 PM | 119.00 | 11.01 | 10.05 | 12.4 | -1.34 | -10.85% | 4 | 9 | 100.67% | No |
| CRWV251205C00120000 | 11/5 3:27 PM | 120.00 | 9.98 | 10 | 11.9 | -1.92 | -16.13% | 93 | 77 | 101.51% | No |
| CRWV251205C00121000 | 11/5 1:57 PM | 121.00 | 10.23 | 9.05 | 11 | -1.05 | -9.31% | 3 | 10 | 97.29% | No |
| CRWV251205C00122000 | 11/4 3:14 PM | 122.00 | 11.16 | 8.85 | 11.05 | 0.00 | 0.00% | 22 | 25 | 99.49% | No |
| CRWV251205C00123000 | 11/5 1:44 PM | 123.00 | 9.63 | 7.85 | 11 | -0.95 | -8.98% | 101 | 21 | 98.14% | No |
| CRWV251205C00124000 | 11/5 11:26 AM | 124.00 | 9.14 | 8.3 | 11.2 | -1.66 | -15.37% | 3 | 4 | 103.27% | No |
| CRWV251205C00125000 | 11/5 1:53 PM | 125.00 | 8.97 | 7.75 | 9.85 | -1.03 | -10.30% | 20 | 58 | 98.49% | No |
| CRWV251205C00126000 | 11/5 12:05 PM | 126.00 | 8.24 | 7.75 | 9.95 | -1.60 | -16.26% | 61 | 77 | 101.37% | No |
| CRWV251205C00127000 | 11/5 10:21 AM | 127.00 | 8.49 | 6.75 | 9.6 | -1.21 | -12.47% | 1 | 17 | 98.54% | No |
| CRWV251205C00128000 | 11/5 3:14 PM | 128.00 | 8.25 | 6.9 | 9.2 | -0.70 | -7.82% | 6 | 23 | 99.90% | No |
| CRWV251205C00129000 | 11/5 3:55 PM | 129.00 | 7.93 | 6.1 | 9.3 | -1.11 | -12.28% | 6 | 70 | 99.44% | No |
| CRWV251205C00130000 | 11/5 3:29 PM | 130.00 | 7.25 | 6.8 | 8 | -0.75 | -9.38% | 66 | 1434 | 99.30% | No |
| CRWV251205C00131000 | 11/4 11:49 AM | 131.00 | 8.79 | 6.4 | 8.7 | 0.00 | 0.00% | 6 | 21 | 102.71% | No |
| CRWV251205C00132000 | 11/5 3:08 PM | 132.00 | 6.90 | 5.1 | 8.15 | -1.00 | -12.66% | 2 | 39 | 97.36% | No |
| CRWV251205C00133000 | 11/4 10:07 AM | 133.00 | 9.50 | 5.95 | 7.9 | 0.00 | 0.00% | 2 | 14 | 101.90% | No |
| CRWV251205C00134000 | 11/5 1:25 PM | 134.00 | 6.10 | 5 | 8.3 | -1.32 | -17.79% | 16 | 25 | 101.70% | No |
| CRWV251205C00135000 | 11/5 3:57 PM | 135.00 | 6.44 | 5.4 | 7.3 | -0.39 | -5.71% | 10 | 61 | 101.22% | No |
| CRWV251205C00136000 | 11/5 11:16 AM | 136.00 | 6.00 | 4.85 | 7.2 | -0.80 | -11.76% | 8 | 90 | 100.44% | No |
| CRWV251205C00137000 | 11/5 3:36 PM | 137.00 | 5.40 | 5.2 | 6.7 | -1.00 | -15.63% | 8 | 15 | 101.72% | No |
| CRWV251205C00138000 | 11/5 1:36 PM | 138.00 | 5.50 | 3.5 | 6.05 | -0.91 | -14.20% | 23 | 35 | 93.31% | No |
| CRWV251205C00139000 | 11/5 9:42 AM | 139.00 | 6.04 | 4.4 | 6.4 | 0.24 | 4.14% | 1 | 11 | 100.67% | No |
| CRWV251205C00140000 | 11/5 2:17 PM | 140.00 | 5.00 | 3.2 | 6 | -1.12 | -18.30% | 16 | 123 | 95.29% | No |
| CRWV251205C00141000 | 11/5 1:41 PM | 141.00 | 4.71 | 4.3 | 6.6 | -1.04 | -18.09% | 12 | 21 | 104.69% | No |
| CRWV251205C00142000 | 11/4 2:31 PM | 142.00 | 5.58 | 3.2 | 5.25 | 0.00 | 0.00% | 1 | 8 | 95.21% | No |
| CRWV251205C00143000 | 11/5 12:53 PM | 143.00 | 4.15 | 3.05 | 6.3 | -0.91 | -17.98% | 9 | 6 | 101.10% | No |
| CRWV251205C00144000 | 10/31 3:12 PM | 144.00 | 12.37 | 2.75 | 4.9 | 0.00 | 0.00% | 3 | 9 | 94.63% | No |
| CRWV251205C00145000 | 11/5 3:46 PM | 145.00 | 4.00 | 2.92 | 4.75 | -2.08 | -34.21% | 614 | 694 | 96.31% | No |
| CRWV251205C00146000 | 11/5 9:42 AM | 146.00 | 4.60 | 3.55 | 5.9 | -7.96 | -63.38% | 2 | 1 | 106.49% | No |
| CRWV251205C00147000 | 11/5 3:51 PM | 147.00 | 3.80 | 3.05 | 5.4 | -0.60 | -13.64% | 4 | 5 | 103.30% | No |
| CRWV251205C00150000 | 11/5 2:07 PM | 150.00 | 3.45 | 1.9 | 3.9 | -0.65 | -15.85% | 108 | 215 | 94.02% | No |
| CRWV251205C00152500 | 11/4 12:40 PM | 152.50 | 3.87 | 2.73 | 5.05 | 0.00 | 0.00% | 2 | 3 | 108.18% | No |
| CRWV251205C00155000 | 11/5 12:07 PM | 155.00 | 2.80 | 2.46 | 3.9 | -0.80 | -22.22% | 10 | 23 | 104.08% | No |
| CRWV251205C00160000 | 11/5 12:08 PM | 160.00 | 2.40 | 1.86 | 2.84 | -0.25 | -9.43% | 53 | 43 | 100.64% | No |
| CRWV251205C00165000 | 11/5 11:21 AM | 165.00 | 1.97 | 1.48 | 2.72 | -0.34 | -14.72% | 2 | 87 | 103.25% | No |
| CRWV251205C00170000 | 11/4 3:57 PM | 170.00 | 1.87 | 1.43 | 1.8 | 0.00 | 0.00% | 14 | 56 | 101.56% | No |
| CRWV251205C00175000 | 11/5 1:42 PM | 175.00 | 1.35 | 1.01 | 3.9 | -1.64 | -54.85% | 3 | 44 | 119.19% | No |
| CRWV251205C00180000 | 11/5 1:13 PM | 180.00 | 1.10 | 0.74 | 1.17 | -0.63 | -36.42% | 36 | 56 | 99.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV251205P00070000 | 11/5 12:36 PM | 70.00 | 0.84 | 0.33 | 0.86 | 0.02 | 2.44% | 2 | 2 | 105.76% | No |
| CRWV251205P00075000 | 11/5 1:01 PM | 75.00 | 1.25 | 0.42 | 1.35 | 0.14 | 12.61% | 3 | 43 | 101.76% | No |
| CRWV251205P00080000 | 11/5 3:29 PM | 80.00 | 1.75 | 1.24 | 1.76 | 0.15 | 9.37% | 29 | 98 | 102.30% | No |
| CRWV251205P00085000 | 11/5 3:36 PM | 85.00 | 2.52 | 2.05 | 2.77 | 0.12 | 5.00% | 24 | 117 | 103.47% | No |
| CRWV251205P00090000 | 11/5 3:26 PM | 90.00 | 3.60 | 2.63 | 3.7 | 0.30 | 9.09% | 26 | 96 | 98.93% | No |
| CRWV251205P00095000 | 11/5 3:53 PM | 95.00 | 4.90 | 3.75 | 5.3 | 0.67 | 15.84% | 41 | 109 | 98.93% | No |
| CRWV251205P00100000 | 11/5 3:19 PM | 100.00 | 6.72 | 4.95 | 6.7 | 0.72 | 12.00% | 60 | 136 | 95.39% | No |
| CRWV251205P00103000 | 11/5 3:36 PM | 103.00 | 7.80 | 6 | 9.7 | 0.81 | 11.59% | 10 | 61 | 103.05% | No |
| CRWV251205P00104000 | 11/5 1:00 PM | 104.00 | 7.97 | 6.6 | 8.55 | 0.49 | 6.55% | 2 | 21 | 97.07% | No |
| CRWV251205P00105000 | 11/5 2:18 PM | 105.00 | 8.53 | 6.6 | 9.2 | 0.67 | 8.52% | 20 | 57 | 96.22% | No |
| CRWV251205P00107000 | 11/5 1:58 PM | 107.00 | 9.27 | 7.6 | 10.35 | 0.47 | 5.34% | 13 | 26 | 97.75% | No |
| CRWV251205P00108000 | 11/5 3:15 PM | 108.00 | 10.00 | 8.1 | 10.8 | 1.04 | 11.61% | 17 | 14 | 97.80% | No |
| CRWV251205P00109000 | 11/5 3:40 PM | 109.00 | 10.57 | 8.9 | 10.75 | 0.95 | 9.88% | 3 | 14 | 96.96% | No |
| CRWV251205P00110000 | 11/5 3:55 PM | 110.00 | 10.60 | 9.25 | 11.85 | 0.77 | 7.83% | 52 | 136 | 98.82% | No |
| CRWV251205P00111000 | 11/5 2:44 PM | 111.00 | 11.18 | 9.5 | 12.45 | 0.94 | 9.18% | 10 | 42 | 98.17% | No |
| CRWV251205P00112000 | 11/5 1:21 PM | 112.00 | 12.35 | 10 | 12.95 | 1.45 | 13.30% | 5 | 49 | 98.01% | No |
| CRWV251205P00114000 | 11/5 11:34 AM | 114.00 | 13.42 | 10.8 | 14 | 1.57 | 13.25% | 3 | 18 | 96.84% | No |
| CRWV251205P00115000 | 11/5 3:03 PM | 115.00 | 13.40 | 11.5 | 14.45 | 0.81 | 6.43% | 10 | 78 | 96.98% | Yes |
| CRWV251205P00117000 | 11/5 1:45 PM | 117.00 | 14.74 | 12.6 | 15.7 | 1.19 | 8.78% | 3 | 16 | 97.18% | Yes |
| CRWV251205P00118000 | 11/5 1:45 PM | 118.00 | 15.53 | 13.2 | 16.1 | 1.46 | 10.38% | 2 | 17 | 96.47% | Yes |
| CRWV251205P00119000 | 11/5 12:24 PM | 119.00 | 16.50 | 14.85 | 16.7 | 1.71 | 11.56% | 2 | 9 | 100.45% | Yes |
| CRWV251205P00120000 | 11/5 3:15 PM | 120.00 | 16.65 | 15.55 | 17.45 | 1.53 | 10.12% | 22 | 120 | 101.28% | Yes |
| CRWV251205P00121000 | 11/5 1:25 PM | 121.00 | 17.63 | 16.15 | 17.9 | 1.72 | 10.81% | 1 | 2 | 100.51% | Yes |
| CRWV251205P00122000 | 11/4 10:10 AM | 122.00 | 14.06 | 16.45 | 18.65 | 0.00 | 0.00% | 6 | 11 | 99.65% | Yes |
| CRWV251205P00123000 | 11/5 1:46 PM | 123.00 | 18.39 | 16.75 | 20 | 1.29 | 7.54% | 8 | 16 | 101.00% | Yes |
| CRWV251205P00124000 | 11/5 1:46 PM | 124.00 | 19.28 | 17.2 | 20.1 | 1.93 | 11.12% | 4 | 10 | 98.03% | Yes |
| CRWV251205P00125000 | 11/5 1:06 PM | 125.00 | 20.39 | 17.95 | 20.4 | 1.95 | 10.57% | 10 | 39 | 96.91% | Yes |
| CRWV251205P00126000 | 11/4 2:54 PM | 126.00 | 19.37 | 19.35 | 21.55 | 0.00 | 0.00% | 2 | 6 | 101.54% | Yes |
| CRWV251205P00127000 | 11/4 11:08 AM | 127.00 | 18.28 | 19.7 | 22.35 | 0.00 | 0.00% | 2 | 4 | 100.65% | Yes |
| CRWV251205P00128000 | 11/4 2:20 PM | 128.00 | 20.43 | 20.55 | 22.95 | 0.00 | 0.00% | 3 | 4 | 100.86% | Yes |
| CRWV251205P00129000 | 11/4 3:18 PM | 129.00 | 21.39 | 20.65 | 23.65 | 0.00 | 0.00% | 24 | 22 | 98.41% | Yes |
| CRWV251205P00130000 | 11/5 3:46 PM | 130.00 | 23.63 | 22.15 | 24.35 | 2.63 | 12.52% | 16 | 1506 | 101.47% | Yes |
| CRWV251205P00131000 | 11/4 12:38 PM | 131.00 | 22.42 | 22.1 | 25.45 | 0.00 | 0.00% | 3 | 4 | 99.85% | Yes |
| CRWV251205P00132000 | 11/5 11:25 AM | 132.00 | 25.17 | 22.95 | 26 | 2.43 | 10.69% | 10 | 22 | 99.57% | Yes |
| CRWV251205P00133000 | 11/5 10:58 AM | 133.00 | 24.48 | 24.45 | 26.7 | 6.60 | 36.91% | 2 | 6 | 102.49% | Yes |
| CRWV251205P00134000 | 10/31 2:45 PM | 134.00 | 15.07 | 24.95 | 27.7 | 0.00 | 0.00% | 2 | 3 | 102.49% | Yes |
| CRWV251205P00135000 | 10/31 1:56 PM | 135.00 | 16.00 | 25.9 | 28.4 | 0.00 | 0.00% | 202 | 207 | 103.05% | Yes |
| CRWV251205P00136000 | 10/31 3:19 PM | 136.00 | 16.10 | 25.65 | 29.3 | 0.00 | 0.00% | 1 | 1 | 99.34% | Yes |
| CRWV251205P00138000 | 10/29 3:07 PM | 138.00 | 15.29 | 27 | 30.4 | 0.00 | 0.00% | 10 | 10 | 96.39% | Yes |
| CRWV251205P00139000 | 10/31 1:19 PM | 139.00 | 18.85 | 27.9 | 31.45 | 0.00 | 0.00% | 1 | 0 | 97.99% | Yes |
| CRWV251205P00140000 | 11/5 2:26 PM | 140.00 | 31.13 | 29.1 | 32.1 | 9.25 | 42.28% | 4 | 4 | 99.10% | Yes |
| CRWV251205P00145000 | 11/5 12:57 PM | 145.00 | 35.32 | 32.85 | 36.5 | 12.47 | 54.57% | 12 | 14 | 98.88% | Yes |
| CRWV251205P00146000 | 10/31 11:57 AM | 146.00 | 21.85 | 34.6 | 37.35 | 0.00 | 0.00% | 2 | 0 | 103.37% | Yes |
| CRWV251205P00147000 | 10/31 11:57 AM | 147.00 | 22.19 | 34.6 | 37.3 | 0.00 | 0.00% | 2 | 0 | 94.70% | Yes |
| CRWV251205P00175000 | 10/31 2:38 PM | 175.00 | 44.50 | 60.5 | 62.4 | 0.00 | 0.00% | 20 | 30 | 92.72% | Yes |
| CRWV251205P00180000 | 10/31 2:38 PM | 180.00 | 48.70 | 64.9 | 68 | 0.00 | 0.00% | 4 | 2 | 97.27% | Yes |
