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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV251212C00085000 | 11/5 9:37 AM | 85.00 | 34.90 | 31 | 34.9 | -5.04 | -12.62% | 1 | 0 | 107.15% | Yes |
| CRWV251212C00120000 | 11/5 3:36 PM | 120.00 | 11.26 | 10.75 | 12.7 | -1.84 | -14.05% | 48 | 23 | 96.73% | No |
| CRWV251212C00124000 | 11/5 3:56 PM | 124.00 | 10.40 | 10.15 | 11.35 | -14.55 | -58.32% | 4 | 0 | 99.91% | No |
| CRWV251212C00126000 | 11/5 12:11 PM | 126.00 | 9.90 | 8.45 | 11.7 | -2.50 | -20.16% | 1 | 6 | 99.83% | No |
| CRWV251212C00129000 | 11/4 10:57 AM | 129.00 | 11.20 | 7.5 | 10.3 | 0.00 | 0.00% | 1 | 7 | 98.07% | No |
| CRWV251212C00130000 | 11/5 3:40 PM | 130.00 | 8.13 | 7.6 | 9.8 | -1.72 | -17.46% | 6 | 26 | 98.71% | No |
| CRWV251212C00131000 | 11/4 3:11 PM | 131.00 | 9.15 | 7.5 | 9.05 | 0.00 | 0.00% | 6 | 8 | 97.69% | No |
| CRWV251212C00132000 | 10/31 2:46 PM | 132.00 | 19.37 | 6.75 | 9.8 | 0.00 | 0.00% | 32 | 2 | 99.66% | No |
| CRWV251212C00133000 | 11/5 1:04 PM | 133.00 | 7.50 | 6.5 | 9.6 | -7.10 | -48.63% | 1 | 4 | 99.96% | No |
| CRWV251212C00134000 | 11/3 12:56 PM | 134.00 | 13.50 | 6.75 | 9.1 | 0.00 | 0.00% | 10 | 15 | 100.95% | No |
| CRWV251212C00135000 | 11/5 1:32 PM | 135.00 | 6.95 | 5.05 | 7.9 | -1.25 | -15.24% | 42 | 158 | 92.08% | No |
| CRWV251212C00136000 | 11/5 3:43 PM | 136.00 | 6.55 | 5.75 | 8.4 | -1.31 | -16.67% | 2 | 16 | 98.35% | No |
| CRWV251212C00137000 | 11/5 10:48 AM | 137.00 | 7.20 | 5.35 | 7.25 | -0.74 | -9.32% | 5 | 5 | 94.27% | No |
| CRWV251212C00138000 | 11/5 12:59 PM | 138.00 | 6.47 | 5.85 | 8.4 | -2.63 | -28.90% | 1 | 5 | 102.22% | No |
| CRWV251212C00139000 | 11/5 1:42 PM | 139.00 | 6.50 | 4.1 | 6.85 | -10.94 | -62.73% | 2 | 8 | 91.24% | No |
| CRWV251212C00140000 | 11/5 3:54 PM | 140.00 | 6.05 | 5.3 | 6.4 | -0.92 | -13.20% | 10 | 35 | 95.83% | No |
| CRWV251212C00143000 | 11/5 11:41 AM | 143.00 | 5.40 | 3.95 | 6.9 | -2.18 | -28.76% | 2 | 2 | 97.19% | No |
| CRWV251212C00145000 | 11/5 3:25 PM | 145.00 | 4.90 | 4.8 | 5.85 | -1.01 | -17.09% | 2 | 7 | 99.41% | No |
| CRWV251212C00146000 | 11/4 1:33 PM | 146.00 | 5.65 | 4.5 | 5.8 | 0.00 | 0.00% | 1 | 7 | 99.45% | No |
| CRWV251212C00148000 | 11/5 11:08 AM | 148.00 | 4.85 | 4.15 | 5.85 | -8.10 | -62.55% | 3 | 1 | 101.09% | No |
| CRWV251212C00150000 | 11/5 2:58 PM | 150.00 | 3.84 | 3.25 | 5.15 | -1.58 | -29.15% | 9 | 38 | 96.92% | No |
| CRWV251212C00152500 | 11/3 10:52 AM | 152.50 | 8.02 | 2.93 | 5.4 | 0.00 | 0.00% | 1 | 3 | 99.93% | No |
| CRWV251212C00155000 | 11/4 9:43 AM | 155.00 | 5.00 | 2.97 | 4.9 | 0.00 | 0.00% | 10 | 15 | 101.01% | No |
| CRWV251212C00160000 | 11/4 3:47 PM | 160.00 | 2.88 | 2.71 | 4.2 | 0.00 | 0.00% | 7 | 10 | 102.44% | No |
| CRWV251212C00165000 | 10/31 12:49 PM | 165.00 | 7.68 | 1.5 | 4.7 | 0.00 | 0.00% | 1 | 1 | 104.42% | No |
| CRWV251212C00170000 | 11/4 10:36 AM | 170.00 | 3.07 | 1.79 | 2.87 | 0.00 | 0.00% | 3 | 62 | 100.90% | No |
| CRWV251212C00175000 | 10/31 3:21 PM | 175.00 | 5.94 | 1.21 | 2.65 | 0.00 | 0.00% | 2 | 2 | 100.56% | No |
| CRWV251212C00180000 | 11/5 1:08 PM | 180.00 | 1.50 | 1.17 | 2.04 | -0.59 | -28.23% | 21 | 42 | 100.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV251212P00070000 | 11/5 12:28 PM | 70.00 | 1.10 | 0.73 | 1.29 | 0.06 | 5.77% | 5 | 4 | 107.08% | No |
| CRWV251212P00085000 | 11/5 2:52 PM | 85.00 | 3.09 | 2.71 | 3.5 | 0.28 | 9.96% | 15 | 48 | 102.03% | No |
| CRWV251212P00090000 | 11/5 2:33 PM | 90.00 | 4.15 | 3.5 | 4.45 | 0.20 | 5.06% | 13 | 37 | 97.88% | No |
| CRWV251212P00100000 | 11/5 3:41 PM | 100.00 | 7.64 | 5.6 | 8.05 | 0.64 | 9.14% | 27 | 45 | 94.19% | No |
| CRWV251212P00105000 | 11/5 11:39 AM | 105.00 | 9.81 | 8.8 | 10.4 | 1.45 | 17.34% | 3 | 16 | 99.52% | No |
| CRWV251212P00110000 | 11/5 1:32 PM | 110.00 | 12.45 | 9.9 | 12.9 | 1.37 | 12.36% | 15 | 54 | 95.07% | No |
| CRWV251212P00115000 | 11/5 3:27 PM | 115.00 | 14.59 | 13.1 | 15.3 | 1.01 | 7.44% | 12 | 51 | 95.83% | Yes |
| CRWV251212P00120000 | 11/5 3:02 PM | 120.00 | 16.30 | 15.9 | 18.45 | -0.15 | -0.91% | 8 | 106 | 95.85% | Yes |
| CRWV251212P00121000 | 11/4 2:38 PM | 121.00 | 17.40 | 17.05 | 19.2 | 0.00 | 0.00% | 4 | 6 | 98.07% | Yes |
| CRWV251212P00124000 | 11/3 11:10 AM | 124.00 | 13.52 | 18.8 | 21.2 | 0.00 | 0.00% | 12 | 10 | 97.64% | Yes |
| CRWV251212P00125000 | 11/5 2:31 PM | 125.00 | 20.63 | 19 | 22.2 | 0.69 | 3.46% | 26 | 43 | 97.19% | Yes |
| CRWV251212P00126000 | 11/4 3:14 PM | 126.00 | 20.27 | 19.3 | 22.15 | 0.00 | 0.00% | 1 | 3 | 93.35% | Yes |
| CRWV251212P00128000 | 10/30 11:17 AM | 128.00 | 14.17 | 20.8 | 23.6 | 0.00 | 0.00% | 0 | 1 | 94.01% | Yes |
| CRWV251212P00129000 | 10/31 2:16 PM | 129.00 | 15.92 | 22.3 | 24.25 | 0.00 | 0.00% | 2 | 1 | 96.63% | Yes |
| CRWV251212P00130000 | 11/4 12:46 PM | 130.00 | 22.42 | 23 | 25.3 | 0.00 | 0.00% | 1 | 14 | 97.80% | Yes |
| CRWV251212P00131000 | 11/5 2:54 PM | 131.00 | 24.55 | 23.55 | 25.7 | 8.00 | 48.34% | 5 | 0 | 96.06% | Yes |
| CRWV251212P00132000 | 10/31 3:29 PM | 132.00 | 15.00 | 24.5 | 27.05 | 0.00 | 0.00% | 4 | 0 | 99.10% | Yes |
| CRWV251212P00134000 | 11/3 11:10 AM | 134.00 | 19.31 | 25 | 28.5 | 0.00 | 0.00% | 2 | 2 | 95.43% | Yes |
| CRWV251212P00135000 | 11/5 12:19 PM | 135.00 | 28.00 | 25.8 | 29 | 1.60 | 6.06% | 1 | 4 | 94.67% | Yes |
| CRWV251212P00140000 | 11/3 9:44 AM | 140.00 | 22.50 | 29.5 | 33.3 | 0.00 | 0.00% | 1 | 3 | 95.61% | Yes |
| CRWV251212P00145000 | 11/5 2:07 PM | 145.00 | 36.09 | 33.3 | 37.3 | 12.84 | 55.23% | 1 | 15 | 94.41% | Yes |
