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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260116C00017500 | 11/5 1:23 PM | 17.50 | 95.38 | 95.85 | 99.2 | -21.62 | -18.48% | 74 | 60 | 235.16% | Yes |
| CRWV260116C00020000 | 10/24 11:53 AM | 20.00 | 111.35 | 93.4 | 96.9 | 0.00 | 0.00% | 10 | 47 | 226.07% | Yes |
| CRWV260116C00022500 | 10/1 9:30 AM | 22.50 | 113.55 | 90.7 | 94.3 | 0.00 | 0.00% | 1 | 3 | 201.76% | Yes |
| CRWV260116C00025000 | 10/8 12:50 PM | 25.00 | 110.85 | 88.25 | 91.8 | 0.00 | 0.00% | 1 | 3 | 190.33% | Yes |
| CRWV260116C00027500 | 11/4 9:39 AM | 27.50 | 92.50 | 85.8 | 89.4 | 0.00 | 0.00% | 5 | 6 | 182.71% | Yes |
| CRWV260116C00030000 | 10/22 9:30 AM | 30.00 | 93.45 | 83.65 | 87 | 0.00 | 0.00% | 3 | 21 | 181.93% | Yes |
| CRWV260116C00032500 | 10/31 3:36 PM | 32.50 | 103.80 | 80.9 | 84 | 0.00 | 0.00% | 6 | 13 | 154.79% | Yes |
| CRWV260116C00035000 | 10/20 3:05 PM | 35.00 | 93.75 | 78.65 | 82.15 | 0.00 | 0.00% | 4 | 15 | 164.75% | Yes |
| CRWV260116C00037500 | 10/21 9:53 AM | 37.50 | 87.15 | 76 | 79 | 0.00 | 0.00% | 2 | 21 | 140.43% | Yes |
| CRWV260116C00038000 | 4/4 2:16 PM | 38.00 | 14.50 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CRWV260116C00040000 | 11/5 3:33 PM | 40.00 | 73.54 | 73.8 | 77 | -22.66 | -23.56% | 3 | 42 | 147.46% | Yes |
| CRWV260116C00042500 | 10/20 2:32 PM | 42.50 | 86.30 | 71.15 | 74.75 | 0.00 | 0.00% | 3 | 9 | 141.21% | Yes |
| CRWV260116C00045000 | 10/29 9:49 AM | 45.00 | 70.65 | 69.05 | 72.45 | -21.01 | -22.92% | 2 | 17 | 141.75% | Yes |
| CRWV260116C00047500 | 11/5 12:39 PM | 47.50 | 66.36 | 66.35 | 69.95 | -15.44 | -18.88% | 1 | 13 | 131.98% | Yes |
| CRWV260116C00050000 | 11/4 9:54 AM | 50.00 | 72.50 | 64.4 | 66.85 | 0.00 | 0.00% | 3 | 150 | 124.61% | Yes |
| CRWV260116C00052500 | 10/20 1:56 PM | 52.50 | 78.70 | 61.6 | 64.9 | 0.00 | 0.00% | 3 | 53 | 120.90% | Yes |
| CRWV260116C00055000 | 11/3 1:32 PM | 55.00 | 74.21 | 59.8 | 61.8 | 0.00 | 0.00% | 8 | 140 | 115.67% | Yes |
| CRWV260116C00057500 | 10/21 10:12 AM | 57.50 | 68.41 | 57 | 60.2 | 0.00 | 0.00% | 2 | 36 | 115.23% | Yes |
| CRWV260116C00060000 | 11/4 10:42 AM | 60.00 | 62.08 | 55.4 | 57.25 | 0.00 | 0.00% | 2 | 543 | 112.94% | Yes |
| CRWV260116C00062500 | 10/20 1:56 PM | 62.50 | 69.30 | 52.75 | 55.2 | 0.00 | 0.00% | 2 | 16 | 109.30% | Yes |
| CRWV260116C00065000 | 11/5 11:25 AM | 65.00 | 51.17 | 50.65 | 53.15 | -2.36 | -4.41% | 2 | 227 | 109.38% | Yes |
| CRWV260116C00067500 | 10/21 10:11 AM | 67.50 | 59.85 | 48.1 | 50.9 | 0.00 | 0.00% | 1 | 40 | 104.81% | Yes |
| CRWV260116C00070000 | 11/5 3:59 PM | 70.00 | 47.65 | 46.25 | 48.5 | -5.20 | -9.84% | 10 | 367 | 103.54% | Yes |
| CRWV260116C00072500 | 10/28 9:47 AM | 72.50 | 68.00 | 44.6 | 47.1 | 0.00 | 0.00% | 1 | 116 | 108.09% | Yes |
| CRWV260116C00075000 | 11/4 12:53 PM | 75.00 | 45.40 | 42.7 | 44.7 | 0.00 | 0.00% | 1 | 63 | 105.54% | Yes |
| CRWV260116C00077500 | 11/3 3:00 PM | 77.50 | 53.15 | 39.95 | 42.85 | 0.00 | 0.00% | 4 | 538 | 101.49% | Yes |
| CRWV260116C00080000 | 11/5 3:58 PM | 80.00 | 39.60 | 38.4 | 40.85 | -1.46 | -3.56% | 1 | 313 | 101.83% | Yes |
| CRWV260116C00082500 | 11/5 10:57 AM | 82.50 | 38.32 | 36.15 | 38.9 | -3.27 | -7.86% | 2 | 263 | 99.15% | Yes |
| CRWV260116C00085000 | 11/5 1:31 PM | 85.00 | 34.75 | 35.5 | 37.2 | -2.16 | -5.85% | 2 | 282 | 103.13% | Yes |
| CRWV260116C00087500 | 11/5 1:05 PM | 87.50 | 32.60 | 33.3 | 35.4 | -17.40 | -34.80% | 4 | 183 | 100.55% | Yes |
| CRWV260116C00090000 | 11/5 3:55 PM | 90.00 | 32.05 | 32.05 | 33.5 | -2.05 | -6.01% | 5 | 1067 | 100.64% | Yes |
| CRWV260116C00092500 | 11/4 3:49 PM | 92.50 | 33.20 | 29.95 | 32.3 | 0.00 | 0.00% | 5 | 344 | 99.87% | Yes |
| CRWV260116C00095000 | 11/5 1:06 PM | 95.00 | 28.00 | 27.95 | 30.3 | -2.88 | -9.33% | 5 | 2880 | 96.68% | Yes |
| CRWV260116C00097500 | 11/5 10:33 AM | 97.50 | 29.10 | 26.15 | 28.9 | -1.98 | -6.37% | 25 | 179 | 95.73% | Yes |
| CRWV260116C00100000 | 11/5 3:50 PM | 100.00 | 25.50 | 24.55 | 27.7 | -2.50 | -8.93% | 19 | 8489 | 95.63% | Yes |
| CRWV260116C00105000 | 11/5 3:16 PM | 105.00 | 23.60 | 22.9 | 24.35 | -0.95 | -3.87% | 17 | 1028 | 96.13% | Yes |
| CRWV260116C00110000 | 11/5 3:59 PM | 110.00 | 21.32 | 21 | 21.7 | -1.87 | -8.06% | 138 | 2751 | 96.60% | Yes |
| CRWV260116C00115000 | 11/5 3:57 PM | 115.00 | 19.20 | 18.85 | 19.45 | -1.30 | -6.34% | 506 | 2698 | 96.36% | No |
| CRWV260116C00120000 | 11/5 3:59 PM | 120.00 | 17.00 | 16.7 | 17.4 | -1.14 | -6.28% | 532 | 9602 | 95.65% | No |
| CRWV260116C00125000 | 11/5 3:16 PM | 125.00 | 14.61 | 13.3 | 16.3 | -1.71 | -10.48% | 173 | 1654 | 93.30% | No |
| CRWV260116C00130000 | 11/5 3:57 PM | 130.00 | 13.77 | 13.35 | 14 | -0.71 | -4.90% | 558 | 15304 | 95.65% | No |
| CRWV260116C00135000 | 11/5 3:54 PM | 135.00 | 12.30 | 11.85 | 12.3 | -0.65 | -5.02% | 144 | 3754 | 94.87% | No |
| CRWV260116C00140000 | 11/5 3:59 PM | 140.00 | 10.75 | 10.55 | 11.1 | -0.75 | -6.52% | 489 | 11377 | 95.10% | No |
| CRWV260116C00145000 | 11/5 3:53 PM | 145.00 | 9.75 | 9.35 | 10.15 | -0.48 | -4.69% | 283 | 14306 | 95.56% | No |
| CRWV260116C00150000 | 11/5 3:57 PM | 150.00 | 8.80 | 8.35 | 8.8 | -0.40 | -4.35% | 475 | 11374 | 94.85% | No |
| CRWV260116C00155000 | 11/5 3:40 PM | 155.00 | 7.60 | 7.45 | 7.95 | -0.80 | -9.52% | 152 | 3300 | 95.17% | No |
| CRWV260116C00160000 | 11/5 3:17 PM | 160.00 | 6.50 | 6.6 | 7.05 | -0.75 | -10.34% | 220 | 6968 | 94.92% | No |
| CRWV260116C00165000 | 11/5 3:54 PM | 165.00 | 5.77 | 5.65 | 6.75 | -1.03 | -15.15% | 49 | 4966 | 95.64% | No |
| CRWV260116C00170000 | 11/5 3:46 PM | 170.00 | 5.00 | 5.2 | 5.8 | -0.70 | -12.28% | 100 | 4390 | 95.45% | No |
| CRWV260116C00175000 | 11/5 3:57 PM | 175.00 | 4.85 | 4.7 | 5 | -0.41 | -7.79% | 20 | 3300 | 95.07% | No |
| CRWV260116C00180000 | 11/5 3:57 PM | 180.00 | 4.23 | 4.2 | 4.4 | -0.54 | -11.32% | 510 | 25184 | 94.91% | No |
| CRWV260116C00185000 | 11/5 3:54 PM | 185.00 | 3.70 | 3.75 | 4.1 | -0.61 | -14.15% | 142 | 10387 | 95.62% | No |
| CRWV260116C00190000 | 11/5 3:20 PM | 190.00 | 3.18 | 3 | 3.7 | -0.57 | -15.20% | 30 | 10208 | 94.40% | No |
| CRWV260116C00195000 | 11/5 3:44 PM | 195.00 | 2.87 | 2.66 | 3.55 | -0.65 | -18.47% | 299 | 2260 | 95.45% | No |
| CRWV260116C00200000 | 11/5 3:59 PM | 200.00 | 2.72 | 2.63 | 2.8 | -0.43 | -13.65% | 391 | 14552 | 94.95% | No |
| CRWV260116C00210000 | 11/5 3:56 PM | 210.00 | 2.40 | 2 | 2.4 | -0.07 | -2.83% | 13 | 1493 | 95.37% | No |
| CRWV260116C00220000 | 11/5 3:44 PM | 220.00 | 1.76 | 1.6 | 2.45 | -0.28 | -13.73% | 538 | 2639 | 98.49% | No |
| CRWV260116C00230000 | 11/5 3:48 PM | 230.00 | 1.45 | 1.32 | 1.58 | -0.26 | -15.20% | 54 | 5711 | 96.05% | No |
| CRWV260116C00240000 | 11/5 3:39 PM | 240.00 | 1.10 | 1 | 1.48 | -0.27 | -19.71% | 6 | 884 | 97.24% | No |
| CRWV260116C00250000 | 11/5 2:22 PM | 250.00 | 0.99 | 0.87 | 1.44 | -0.16 | -13.91% | 138 | 1158 | 99.85% | No |
| CRWV260116C00260000 | 11/5 3:32 PM | 260.00 | 0.75 | 0.58 | 1.08 | -0.16 | -17.58% | 1 | 993 | 97.71% | No |
| CRWV260116C00270000 | 11/5 1:39 PM | 270.00 | 0.72 | 0.43 | 0.92 | -0.13 | -15.29% | 7 | 560 | 97.75% | No |
| CRWV260116C00280000 | 11/5 3:20 PM | 280.00 | 0.60 | 0.55 | 0.7 | -0.19 | -24.05% | 86 | 4757 | 99.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260116P00017500 | 11/5 12:43 PM | 17.50 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 4 | 715 | 173.83% | No |
| CRWV260116P00020000 | 11/4 10:42 AM | 20.00 | 0.04 | 0.04 | 0.25 | 0.00 | 0.00% | 20 | 2029 | 174.22% | No |
| CRWV260116P00022500 | 11/5 10:53 AM | 22.50 | 0.07 | 0.03 | 0.6 | 0.04 | 133.33% | 2 | 586 | 181.84% | No |
| CRWV260116P00025000 | 11/5 10:41 AM | 25.00 | 0.30 | 0.02 | 0.3 | 0.00 | 0.00% | 2 | 324 | 154.10% | No |
| CRWV260116P00027500 | 11/5 11:19 AM | 27.50 | 0.04 | 0 | 0.15 | -0.11 | -73.33% | 1 | 642 | 131.25% | No |
| CRWV260116P00030000 | 11/5 10:41 AM | 30.00 | 0.33 | 0 | 0.35 | 0.18 | 120.00% | 2 | 646 | 137.89% | No |
| CRWV260116P00032500 | 11/5 1:53 PM | 32.50 | 0.08 | 0 | 0.31 | -0.11 | -57.89% | 2 | 75 | 127.73% | No |
| CRWV260116P00035000 | 11/4 3:58 PM | 35.00 | 0.21 | 0.05 | 0.37 | 0.00 | 0.00% | 6 | 1567 | 125.78% | No |
| CRWV260116P00037500 | 11/5 1:51 PM | 37.50 | 0.29 | 0.01 | 0.41 | -0.04 | -12.12% | 3 | 382 | 118.95% | No |
| CRWV260116P00040000 | 11/5 2:44 PM | 40.00 | 0.27 | 0.26 | 0.48 | -0.02 | -6.90% | 9 | 2522 | 122.85% | No |
| CRWV260116P00042500 | 11/5 1:54 PM | 42.50 | 0.23 | 0.16 | 0.64 | -0.18 | -43.90% | 8 | 292 | 117.77% | No |
| CRWV260116P00045000 | 11/5 1:51 PM | 45.00 | 0.41 | 0.3 | 0.67 | -0.03 | -6.82% | 7 | 845 | 115.33% | No |
| CRWV260116P00047500 | 11/5 1:54 PM | 47.50 | 0.48 | 0.48 | 0.62 | -0.05 | -9.43% | 9 | 266 | 111.82% | No |
| CRWV260116P00050000 | 11/5 2:28 PM | 50.00 | 0.63 | 0.48 | 0.71 | -0.04 | -5.97% | 3 | 1400 | 107.52% | No |
| CRWV260116P00052500 | 11/5 1:00 PM | 52.50 | 0.82 | 0.4 | 1.03 | 0.07 | 9.33% | 2 | 686 | 105.57% | No |
| CRWV260116P00055000 | 11/5 1:18 PM | 55.00 | 0.95 | 0.6 | 1.16 | -0.05 | -5.00% | 4 | 2196 | 104.44% | No |
| CRWV260116P00057500 | 10/30 1:57 PM | 57.50 | 0.85 | 0.92 | 1.34 | 0.00 | 0.00% | 2 | 425 | 104.59% | No |
| CRWV260116P00060000 | 11/5 3:22 PM | 60.00 | 1.21 | 0.97 | 1.58 | 0.01 | 0.83% | 7 | 3980 | 101.93% | No |
| CRWV260116P00062500 | 11/5 3:22 PM | 62.50 | 1.55 | 1.27 | 1.84 | 0.11 | 7.64% | 3 | 341 | 101.42% | No |
| CRWV260116P00065000 | 11/5 3:29 PM | 65.00 | 1.82 | 1.66 | 1.85 | 0.17 | 10.30% | 7 | 2556 | 99.10% | No |
| CRWV260116P00067500 | 11/5 12:04 PM | 67.50 | 2.30 | 1.91 | 2.3 | 0.40 | 21.05% | 3 | 554 | 98.63% | No |
| CRWV260116P00070000 | 11/5 12:27 PM | 70.00 | 2.66 | 2.19 | 2.66 | 0.26 | 10.83% | 12 | 1632 | 97.27% | No |
| CRWV260116P00072500 | 11/5 11:13 AM | 72.50 | 3.00 | 2.62 | 3.15 | 0.98 | 48.51% | 3 | 3854 | 97.12% | No |
| CRWV260116P00075000 | 11/5 3:47 PM | 75.00 | 3.35 | 2.89 | 3.4 | 0.23 | 7.37% | 324 | 1614 | 94.38% | No |
| CRWV260116P00077500 | 11/5 12:33 PM | 77.50 | 4.20 | 3.15 | 4.45 | 0.60 | 16.67% | 1 | 820 | 95.29% | No |
| CRWV260116P00080000 | 11/5 3:38 PM | 80.00 | 4.28 | 4.25 | 4.75 | 0.26 | 6.47% | 259 | 3083 | 95.90% | No |
| CRWV260116P00082500 | 11/5 12:05 PM | 82.50 | 5.50 | 4.7 | 5.3 | 0.50 | 10.00% | 6 | 368 | 94.36% | No |
| CRWV260116P00085000 | 11/5 3:54 PM | 85.00 | 5.50 | 5.5 | 6.1 | -0.05 | -0.90% | 99 | 1256 | 94.80% | No |
| CRWV260116P00087500 | 11/5 2:04 PM | 87.50 | 6.53 | 6.05 | 6.9 | 0.36 | 5.83% | 9 | 768 | 93.87% | No |
| CRWV260116P00090000 | 11/5 3:45 PM | 90.00 | 7.45 | 6.05 | 7.65 | 0.46 | 6.58% | 50 | 4668 | 90.60% | No |
| CRWV260116P00092500 | 11/5 12:13 PM | 92.50 | 8.62 | 7.8 | 8.5 | 0.62 | 7.75% | 6 | 988 | 93.18% | No |
| CRWV260116P00095000 | 11/5 3:41 PM | 95.00 | 9.05 | 8.8 | 9.3 | 0.43 | 4.99% | 998 | 1812 | 92.70% | No |
| CRWV260116P00097500 | 11/5 12:13 PM | 97.50 | 10.65 | 9.7 | 10.4 | 2.11 | 24.71% | 10 | 229 | 92.47% | No |
| CRWV260116P00100000 | 11/5 3:58 PM | 100.00 | 11.03 | 10.75 | 11.35 | -0.22 | -1.96% | 80 | 5896 | 91.92% | No |
| CRWV260116P00105000 | 11/5 3:25 PM | 105.00 | 13.40 | 12.85 | 13.75 | 0.57 | 4.44% | 23 | 2031 | 91.27% | No |
| CRWV260116P00110000 | 11/5 3:54 PM | 110.00 | 15.99 | 14.5 | 16.2 | 0.14 | 0.88% | 286 | 4789 | 88.45% | No |
| CRWV260116P00115000 | 11/5 3:37 PM | 115.00 | 18.24 | 17.6 | 19.1 | 0.13 | 0.72% | 106 | 1415 | 89.44% | Yes |
| CRWV260116P00120000 | 11/5 3:10 PM | 120.00 | 21.67 | 21.1 | 22.9 | 1.00 | 4.84% | 140 | 3712 | 92.54% | Yes |
| CRWV260116P00125000 | 11/5 1:36 PM | 125.00 | 25.22 | 23.8 | 25.2 | 1.14 | 4.73% | 60 | 2381 | 88.98% | Yes |
| CRWV260116P00130000 | 11/5 3:55 PM | 130.00 | 27.80 | 26.6 | 29.05 | 0.49 | 1.79% | 55 | 1816 | 88.57% | Yes |
| CRWV260116P00135000 | 11/5 3:01 PM | 135.00 | 31.55 | 30.2 | 32.7 | 1.53 | 5.10% | 14 | 1112 | 88.82% | Yes |
| CRWV260116P00140000 | 11/5 12:15 PM | 140.00 | 36.00 | 33.25 | 36.4 | 2.20 | 6.51% | 31 | 867 | 86.96% | Yes |
| CRWV260116P00145000 | 11/5 11:11 AM | 145.00 | 38.93 | 37.7 | 40.4 | 2.45 | 6.72% | 2 | 242 | 88.81% | Yes |
| CRWV260116P00150000 | 11/5 1:57 PM | 150.00 | 43.21 | 41.3 | 44.1 | 1.79 | 4.32% | 26 | 975 | 86.85% | Yes |
| CRWV260116P00155000 | 11/4 3:56 PM | 155.00 | 46.00 | 45.55 | 48.8 | 0.00 | 0.00% | 1 | 107 | 88.88% | Yes |
| CRWV260116P00160000 | 11/4 1:55 PM | 160.00 | 50.20 | 49.85 | 53 | 0.00 | 0.00% | 8 | 440 | 89.10% | Yes |
| CRWV260116P00165000 | 10/31 2:22 PM | 165.00 | 41.25 | 54.05 | 57.25 | 0.00 | 0.00% | 2 | 144 | 88.59% | Yes |
| CRWV260116P00170000 | 11/5 10:14 AM | 170.00 | 59.82 | 58.1 | 61 | 9.82 | 19.64% | 33 | 60 | 85.17% | Yes |
| CRWV260116P00175000 | 11/4 11:21 AM | 175.00 | 60.60 | 62.85 | 65.1 | 0.00 | 0.00% | 1 | 95 | 84.64% | Yes |
| CRWV260116P00180000 | 11/3 11:27 AM | 180.00 | 58.00 | 67.45 | 70.05 | 0.00 | 0.00% | 4 | 131 | 86.39% | Yes |
| CRWV260116P00185000 | 11/5 3:55 PM | 185.00 | 73.25 | 71.9 | 75.15 | 15.55 | 26.95% | 1 | 63 | 87.87% | Yes |
| CRWV260116P00190000 | 11/4 11:21 AM | 190.00 | 74.07 | 76.6 | 79.25 | 0.00 | 0.00% | 1 | 89 | 85.64% | Yes |
| CRWV260116P00195000 | 9/30 11:37 AM | 195.00 | 64.00 | 81.1 | 83.9 | 0.00 | 0.00% | 2 | 165 | 84.33% | Yes |
| CRWV260116P00200000 | 11/5 11:50 AM | 200.00 | 88.12 | 85.95 | 88.5 | 12.27 | 16.18% | 1 | 198 | 84.03% | Yes |
| CRWV260116P00210000 | 11/5 10:03 AM | 210.00 | 94.78 | 95.2 | 98.55 | 18.08 | 23.57% | 10 | 18 | 84.77% | Yes |
| CRWV260116P00220000 | 9/8 1:49 PM | 220.00 | 125.30 | 0 | 0 | 0.00 | 0.00% | 75 | 5 | 0.00% | Yes |
| CRWV260116P00230000 | 9/25 11:17 AM | 230.00 | 97.91 | 98.1 | 101.3 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CRWV260116P00240000 | 10/16 1:07 PM | 240.00 | 98.10 | 124.4 | 127.7 | 0.00 | 0.00% | 1 | 1 | 82.37% | Yes |
| CRWV260116P00250000 | 6/24 1:42 PM | 250.00 | 136.40 | 129.3 | 131.65 | 0.00 | 0.00% | 0 | 88 | 0.00% | Yes |
| CRWV260116P00260000 | 6/20 9:52 AM | 260.00 | 150.79 | 159.65 | 164 | 0.00 | 0.00% | 2 | 1 | 213.00% | Yes |
| CRWV260116P00270000 | 9/30 9:37 AM | 270.00 | 131.00 | 153.7 | 157.3 | 0.00 | 0.00% | 0 | 2 | 115.63% | Yes |
| CRWV260116P00280000 | 9/25 12:30 PM | 280.00 | 148.10 | 145.6 | 148.9 | 0.00 | 0.00% | 50 | 50 | 0.00% | Yes |
