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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV251219C00040000 | 11/3 1:32 PM | 40.00 | 87.38 | 73.6 | 76.7 | 0.00 | 0.00% | 5 | 19 | 177.64% | Yes |
| CRWV251219C00045000 | 10/24 3:06 PM | 45.00 | 86.20 | 68.25 | 71.85 | 0.00 | 0.00% | 2 | 4 | 154.88% | Yes |
| CRWV251219C00047500 | 10/20 10:57 AM | 47.50 | 84.90 | 66.6 | 69.4 | 0.00 | 0.00% | 21 | 14 | 163.97% | Yes |
| CRWV251219C00050000 | 10/31 10:46 AM | 50.00 | 86.30 | 63.85 | 66.5 | 0.00 | 0.00% | 1 | 80 | 144.09% | Yes |
| CRWV251219C00055000 | 11/5 11:45 AM | 55.00 | 59.30 | 59 | 62 | -26.55 | -30.93% | 1 | 40 | 139.75% | Yes |
| CRWV251219C00060000 | 11/5 1:44 PM | 60.00 | 54.85 | 54.15 | 57.2 | -3.15 | -5.43% | 1 | 96 | 129.88% | Yes |
| CRWV251219C00065000 | 11/4 1:30 PM | 65.00 | 52.18 | 49.05 | 52.7 | 0.00 | 0.00% | 1 | 19 | 120.63% | Yes |
| CRWV251219C00070000 | 11/5 11:17 AM | 70.00 | 45.00 | 44.8 | 47.75 | -27.15 | -37.63% | 1 | 141 | 114.97% | Yes |
| CRWV251219C00075000 | 10/24 3:36 PM | 75.00 | 59.25 | 40.7 | 42.45 | 0.00 | 0.00% | 17 | 121 | 106.79% | Yes |
| CRWV251219C00077500 | 10/24 2:36 PM | 77.50 | 57.65 | 38.3 | 41.15 | 0.00 | 0.00% | 20 | 34 | 109.40% | Yes |
| CRWV251219C00080000 | 11/4 3:58 PM | 80.00 | 37.90 | 36.25 | 38.9 | 0.00 | 0.00% | 20 | 292 | 107.18% | Yes |
| CRWV251219C00082500 | 10/22 10:50 AM | 82.50 | 39.70 | 34.25 | 36.25 | 0.00 | 0.00% | 12 | 22 | 102.61% | Yes |
| CRWV251219C00085000 | 10/22 3:04 PM | 85.00 | 38.45 | 32.8 | 34.3 | 0.00 | 0.00% | 19 | 74 | 104.63% | Yes |
| CRWV251219C00087500 | 10/31 10:08 AM | 87.50 | 50.50 | 30.35 | 32.95 | 0.00 | 0.00% | 1 | 269 | 103.77% | Yes |
| CRWV251219C00090000 | 11/5 1:54 PM | 90.00 | 29.70 | 28.55 | 30.2 | -3.23 | -9.81% | 7 | 504 | 98.99% | Yes |
| CRWV251219C00092500 | 11/4 3:43 PM | 92.50 | 29.99 | 26.7 | 28.75 | 0.00 | 0.00% | 1 | 194 | 99.56% | Yes |
| CRWV251219C00095000 | 11/5 3:53 PM | 95.00 | 25.75 | 25.1 | 27.7 | -2.55 | -9.01% | 8 | 783 | 102.12% | Yes |
| CRWV251219C00097500 | 11/5 12:12 PM | 97.50 | 24.20 | 23.15 | 26.15 | -5.80 | -19.33% | 1 | 127 | 100.62% | Yes |
| CRWV251219C00100000 | 11/5 3:01 PM | 100.00 | 22.08 | 22.25 | 23.95 | -2.84 | -11.40% | 117 | 1177 | 100.21% | Yes |
| CRWV251219C00105000 | 11/5 3:11 PM | 105.00 | 19.83 | 19.4 | 20.7 | -2.32 | -10.47% | 22 | 8431 | 98.36% | Yes |
| CRWV251219C00110000 | 11/5 3:59 PM | 110.00 | 17.70 | 17.45 | 18.25 | -1.57 | -8.15% | 96 | 910 | 100.50% | Yes |
| CRWV251219C00115000 | 11/5 3:59 PM | 115.00 | 15.27 | 14.8 | 15.55 | -1.65 | -9.75% | 289 | 777 | 97.79% | No |
| CRWV251219C00120000 | 11/5 3:55 PM | 120.00 | 13.30 | 13.1 | 13.7 | -1.10 | -7.64% | 268 | 3046 | 99.28% | No |
| CRWV251219C00125000 | 11/5 3:56 PM | 125.00 | 11.85 | 11.25 | 11.75 | -0.75 | -5.95% | 188 | 2281 | 98.51% | No |
| CRWV251219C00130000 | 11/5 3:48 PM | 130.00 | 9.73 | 9.65 | 10.1 | -1.07 | -9.91% | 503 | 3712 | 98.12% | No |
| CRWV251219C00135000 | 11/5 3:54 PM | 135.00 | 8.20 | 8.3 | 8.7 | -1.75 | -17.59% | 240 | 3271 | 98.10% | No |
| CRWV251219C00140000 | 11/5 3:59 PM | 140.00 | 7.28 | 7.1 | 7.45 | -0.82 | -10.12% | 927 | 28587 | 97.89% | No |
| CRWV251219C00145000 | 11/5 3:54 PM | 145.00 | 5.92 | 6.1 | 6.55 | -1.18 | -16.62% | 477 | 2499 | 98.52% | No |
| CRWV251219C00150000 | 11/5 3:57 PM | 150.00 | 5.42 | 5.2 | 5.65 | -0.49 | -8.29% | 468 | 9390 | 98.55% | No |
| CRWV251219C00155000 | 11/5 3:53 PM | 155.00 | 4.60 | 4.5 | 4.75 | -0.61 | -11.71% | 198 | 5474 | 98.39% | No |
| CRWV251219C00160000 | 11/5 3:53 PM | 160.00 | 3.75 | 3.8 | 4.35 | -0.75 | -16.67% | 744 | 32235 | 99.46% | No |
| CRWV251219C00165000 | 11/5 3:54 PM | 165.00 | 3.25 | 3.2 | 4.15 | -0.65 | -16.67% | 57 | 1107 | 101.20% | No |
| CRWV251219C00170000 | 11/5 3:58 PM | 170.00 | 2.90 | 2.6 | 3.15 | -0.50 | -14.71% | 241 | 2409 | 98.36% | No |
| CRWV251219C00175000 | 11/5 3:55 PM | 175.00 | 2.45 | 2.3 | 2.74 | -0.50 | -16.95% | 28 | 2535 | 99.15% | No |
| CRWV251219C00180000 | 11/5 3:37 PM | 180.00 | 2.00 | 1.85 | 2.2 | -0.46 | -18.70% | 189 | 5529 | 97.61% | No |
| CRWV251219C00185000 | 11/5 3:25 PM | 185.00 | 1.76 | 1.6 | 2.45 | -0.46 | -20.72% | 24 | 1199 | 101.64% | No |
| CRWV251219C00190000 | 11/5 1:36 PM | 190.00 | 1.55 | 1.4 | 2.24 | -0.35 | -18.42% | 37 | 1316 | 102.78% | No |
| CRWV251219C00195000 | 11/5 1:42 PM | 195.00 | 1.42 | 1.24 | 1.45 | -0.12 | -7.79% | 16 | 1379 | 99.34% | No |
| CRWV251219C00200000 | 11/5 3:20 PM | 200.00 | 1.25 | 1.11 | 1.4 | -0.21 | -14.38% | 129 | 9996 | 101.25% | No |
| CRWV251219C00210000 | 11/5 3:30 PM | 210.00 | 0.90 | 0.85 | 1.21 | -0.26 | -22.41% | 67 | 382 | 103.47% | No |
| CRWV251219C00220000 | 11/5 3:16 PM | 220.00 | 0.74 | 0.3 | 1.14 | -0.16 | -17.78% | 10 | 2953 | 102.39% | No |
| CRWV251219C00230000 | 11/4 12:09 PM | 230.00 | 0.70 | 0.41 | 0.84 | 0.00 | 0.00% | 21 | 285 | 105.13% | No |
| CRWV251219C00240000 | 11/5 11:56 AM | 240.00 | 0.50 | 0.33 | 0.53 | -0.20 | -28.57% | 13 | 2028 | 103.76% | No |
| CRWV251219C00250000 | 11/5 12:24 PM | 250.00 | 0.40 | 0.3 | 0.62 | -0.06 | -13.04% | 5 | 2405 | 109.38% | No |
| CRWV251219C00260000 | 11/5 3:50 PM | 260.00 | 0.30 | 0.25 | 0.4 | -0.09 | -23.08% | 9 | 655 | 108.20% | No |
| CRWV251219C00270000 | 10/31 11:02 AM | 270.00 | 0.83 | 0 | 1.5 | 0.00 | 0.00% | 36 | 423 | 127.20% | No |
| CRWV251219C00280000 | 11/5 3:10 PM | 280.00 | 0.19 | 0.1 | 0.55 | -0.08 | -29.63% | 41 | 2750 | 116.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV251219P00040000 | 11/5 3:29 PM | 40.00 | 0.10 | 0.05 | 0.4 | 0.01 | 11.11% | 1 | 925 | 145.31% | No |
| CRWV251219P00045000 | 11/5 3:08 PM | 45.00 | 0.18 | 0.1 | 0.3 | 0.04 | 28.57% | 4 | 280 | 127.73% | No |
| CRWV251219P00047500 | 11/4 12:52 PM | 47.50 | 0.19 | 0.01 | 0.26 | 0.00 | 0.00% | 2 | 74 | 114.26% | No |
| CRWV251219P00050000 | 11/5 3:46 PM | 50.00 | 0.29 | 0.01 | 0.67 | 0.00 | 0.00% | 11 | 1173 | 124.41% | No |
| CRWV251219P00055000 | 11/5 12:18 PM | 55.00 | 0.43 | 0.17 | 0.55 | 0.00 | 0.00% | 8 | 719 | 112.50% | No |
| CRWV251219P00060000 | 11/5 3:34 PM | 60.00 | 0.66 | 0.6 | 0.74 | -0.17 | -20.48% | 14414 | 2523 | 113.04% | No |
| CRWV251219P00065000 | 11/5 3:01 PM | 65.00 | 0.97 | 0.55 | 1.17 | 0.03 | 3.19% | 2837 | 1522 | 106.40% | No |
| CRWV251219P00070000 | 11/5 3:48 PM | 70.00 | 1.42 | 0.75 | 1.64 | 0.07 | 5.19% | 46 | 1229 | 102.30% | No |
| CRWV251219P00075000 | 11/5 3:52 PM | 75.00 | 1.86 | 1.64 | 2.05 | 0.10 | 5.68% | 108 | 2239 | 101.95% | No |
| CRWV251219P00077500 | 11/5 3:28 PM | 77.50 | 2.40 | 1.7 | 3 | 0.20 | 9.09% | 43 | 608 | 103.22% | No |
| CRWV251219P00080000 | 11/5 3:41 PM | 80.00 | 2.77 | 2.58 | 2.85 | 0.11 | 4.14% | 36 | 3956 | 101.69% | No |
| CRWV251219P00082500 | 11/5 3:21 PM | 82.50 | 3.30 | 3.05 | 3.9 | 0.25 | 8.20% | 20 | 343 | 104.27% | No |
| CRWV251219P00085000 | 11/5 3:48 PM | 85.00 | 3.80 | 2.4 | 5 | 0.27 | 7.65% | 65 | 9312 | 100.10% | No |
| CRWV251219P00087500 | 11/5 3:48 PM | 87.50 | 4.44 | 4.2 | 4.6 | 0.49 | 12.41% | 6 | 874 | 100.56% | No |
| CRWV251219P00090000 | 11/5 3:57 PM | 90.00 | 4.90 | 4.65 | 5.2 | 0.08 | 1.66% | 191 | 2136 | 98.72% | No |
| CRWV251219P00092500 | 11/5 3:55 PM | 92.50 | 5.75 | 5.55 | 6 | 0.35 | 6.48% | 10 | 572 | 99.32% | No |
| CRWV251219P00095000 | 11/5 3:38 PM | 95.00 | 6.90 | 6.35 | 6.8 | 0.75 | 12.20% | 77 | 3463 | 98.85% | No |
| CRWV251219P00097500 | 11/5 1:06 PM | 97.50 | 7.30 | 6.65 | 7.7 | 0.20 | 2.82% | 34 | 1571 | 96.34% | No |
| CRWV251219P00100000 | 11/5 3:46 PM | 100.00 | 8.66 | 8.05 | 8.4 | 0.76 | 9.62% | 1105 | 3595 | 96.85% | No |
| CRWV251219P00105000 | 11/5 3:26 PM | 105.00 | 10.31 | 9.55 | 10.55 | 0.43 | 4.35% | 102 | 1466 | 94.37% | No |
| CRWV251219P00110000 | 11/5 3:15 PM | 110.00 | 12.50 | 11.55 | 13.15 | 0.07 | 0.56% | 174 | 4065 | 93.41% | No |
| CRWV251219P00115000 | 11/5 3:55 PM | 115.00 | 15.06 | 13.8 | 15.6 | 0.42 | 2.87% | 127 | 1971 | 91.06% | Yes |
| CRWV251219P00120000 | 11/5 3:41 PM | 120.00 | 19.17 | 17 | 18.85 | 1.42 | 8.00% | 125 | 3466 | 92.63% | Yes |
| CRWV251219P00125000 | 11/5 3:01 PM | 125.00 | 21.77 | 20.6 | 22.4 | 1.00 | 4.81% | 89 | 3414 | 94.84% | Yes |
| CRWV251219P00130000 | 11/5 3:14 PM | 130.00 | 25.30 | 23.5 | 26 | 1.08 | 4.46% | 72 | 3288 | 93.58% | Yes |
| CRWV251219P00135000 | 11/5 3:22 PM | 135.00 | 29.09 | 27.25 | 29.65 | 1.75 | 6.40% | 26 | 1819 | 93.91% | Yes |
| CRWV251219P00140000 | 11/5 2:06 PM | 140.00 | 33.00 | 30.85 | 33.55 | 1.15 | 3.61% | 9 | 756 | 93.35% | Yes |
| CRWV251219P00145000 | 11/5 11:27 AM | 145.00 | 36.85 | 34.9 | 37.4 | 4.90 | 15.34% | 2 | 286 | 93.01% | Yes |
| CRWV251219P00150000 | 11/5 12:43 PM | 150.00 | 41.05 | 39.05 | 41.5 | 1.50 | 3.79% | 28 | 357 | 92.88% | Yes |
| CRWV251219P00155000 | 11/3 9:48 AM | 155.00 | 33.90 | 43.4 | 45.55 | 0.00 | 0.00% | 2 | 289 | 92.31% | Yes |
| CRWV251219P00160000 | 11/5 3:17 PM | 160.00 | 49.95 | 47.8 | 50 | 14.70 | 41.70% | 6 | 3548 | 92.70% | Yes |
| CRWV251219P00165000 | 10/28 9:58 AM | 165.00 | 36.45 | 51.85 | 54.4 | 0.00 | 0.00% | 2 | 45 | 90.16% | Yes |
| CRWV251219P00170000 | 11/3 3:37 PM | 170.00 | 48.18 | 56.65 | 59.2 | 0.00 | 0.00% | 1 | 19 | 92.70% | Yes |
| CRWV251219P00175000 | 11/4 3:54 PM | 175.00 | 61.37 | 61.05 | 63.35 | 0.00 | 0.00% | 1 | 33 | 88.23% | Yes |
| CRWV251219P00180000 | 11/4 3:47 PM | 180.00 | 65.04 | 65.9 | 68.5 | 0.00 | 0.00% | 35 | 115 | 92.31% | Yes |
| CRWV251219P00185000 | 10/21 3:48 PM | 185.00 | 63.25 | 70.2 | 73.55 | 0.00 | 0.00% | 22 | 10 | 91.38% | Yes |
| CRWV251219P00190000 | 10/8 10:24 AM | 190.00 | 59.27 | 75.3 | 78 | 0.00 | 0.00% | 11 | 105 | 91.21% | Yes |
| CRWV251219P00195000 | 10/24 2:36 PM | 195.00 | 64.80 | 80.1 | 83.15 | 0.00 | 0.00% | 35 | 52 | 94.19% | Yes |
| CRWV251219P00200000 | 11/3 3:03 PM | 200.00 | 74.90 | 84.85 | 87.35 | 0.00 | 0.00% | 74 | 1226 | 85.64% | Yes |
| CRWV251219P00210000 | 10/31 2:38 PM | 210.00 | 77.30 | 94.1 | 97.75 | 0.00 | 0.00% | 2 | 1 | 85.69% | Yes |
| CRWV251219P00220000 | 10/7 3:27 PM | 220.00 | 90.68 | 104.55 | 107.55 | 0.00 | 0.00% | 2 | 0 | 95.36% | Yes |
| CRWV251219P00230000 | 8/11 9:32 AM | 230.00 | 110.55 | 109.2 | 112 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CRWV251219P00240000 | 7/25 11:09 AM | 240.00 | 139.80 | 119.7 | 121.6 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| CRWV251219P00250000 | 8/11 9:32 AM | 250.00 | 129.20 | 129.65 | 131.15 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CRWV251219P00270000 | 10/7 3:27 PM | 270.00 | 139.28 | 153.65 | 157.25 | 0.00 | 0.00% | 4 | 0 | 147.02% | Yes |
| CRWV251219P00280000 | 10/17 12:35 PM | 280.00 | 145.84 | 163.65 | 167.25 | 0.00 | 0.00% | 5 | 0 | 151.51% | Yes |
