Detailed CRWV options chain for 2026-02-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for CRWV.
This page focuses on a single options expiration date for CRWV – 2026-02-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for CRWV into 2026-02-20.
This CRWV 2026-02-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on CRWV expiring on 2026-02-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| CRWV 260220C00125000 | 125.00 | 0.25 | 0.2 | 0.27 | 2270 | 30067 | 98.05% | |
| CRWV 260220C00120000 | 120.00 | 0.4 | 0.36 | 0.5 | 757 | 24297 | 99.22% | |
| CRWV 260220C00115000 | 115.00 | 0.65 | 0.55 | 0.71 | 380 | 24104 | 95.95% | |
| CRWV 260220C00100000 | 100.00 | 2.89 | 2.78 | 3 | 4477 | 16160 | 98.61% | |
| CRWV 260220C00140000 | 140.00 | 0.07 | 0.06 | 0.09 | 262 | 13236 | 105.47% | |
| CRWV 260220C00135000 | 135.00 | 0.1 | 0.1 | 0.12 | 105 | 10574 | 103.32% | |
| CRWV 260220C00130000 | 130.00 | 0.14 | 0.1 | 0.18 | 446 | 8527 | 98.63% | |
| CRWV 260220C00110000 | 110.00 | 1.05 | 1.06 | 1.2 | 2449 | 8349 | 97.90% | |
| CRWV 260220C00090000 | 90.00 | 6.7 | 6.6 | 6.9 | 4955 | 7277 | 104.25% | |
| CRWV 260220C00095000 | 95.00 | 4.3 | 4.25 | 4.7 | 1644 | 5869 | 100.32% | |
| CRWV 260220C00096000 | 96.00 | 3.8 | 3.85 | 4.3 | 9193 | 4287 | 99.32% | |
| CRWV 260220C00150000 | 150.00 | 0.03 | 0.02 | 0.1 | 75 | 4103 | 116.02% | |
| CRWV 260220C00105000 | 105.00 | 1.81 | 1.8 | 1.88 | 420 | 3951 | 98.29% | |
| CRWV 260220C00080000 | 80.00 | 12.35 | 12.2 | 13.05 | 786 | 3660 | 105.52% | YES |
| CRWV 260220C00094000 | 94.00 | 4.75 | 4.75 | 5.1 | 236 | 2519 | 101.73% | |
| CRWV 260220C00085000 | 85.00 | 8.65 | 9.05 | 9.85 | 2589 | 2175 | 105.86% | YES |
| CRWV 260220C00082500 | 82.50 | 10.84 | 10.5 | 11.3 | 832 | 1938 | 104.54% | YES |
| CRWV 260220C00097500 | 97.50 | 3.4 | 3.35 | 3.8 | 260 | 1899 | 98.75% | |
| CRWV 260220C00160000 | 160.00 | 0.05 | 0 | 0.08 | 14 | 1726 | 122.66% | |
| CRWV 260220C00200000 | 200.00 | 0.01 | 0 | 0.02 | 1 | 1522 | 143.75% | |
| CRWV 260220C00075000 | 75.00 | 16.2 | 15.4 | 16.95 | 59 | 1221 | 99.80% | YES |
| CRWV 260220C00087500 | 87.50 | 7.84 | 7.75 | 8.4 | 68 | 1026 | 105.81% | YES |
| CRWV 260220C00145000 | 145.00 | 0.06 | 0.05 | 0.07 | 42 | 992 | 109.38% | |
| CRWV 260220C00180000 | 180.00 | 0.02 | 0 | 0.05 | 77 | 898 | 137.50% | |
| CRWV 260220C00093000 | 93.00 | 5 | 5.05 | 5.55 | 197 | 894 | 101.64% | |
| CRWV 260220C00070000 | 70.00 | 20.28 | 19.1 | 21.45 | 228 | 747 | 88.67% | YES |
| CRWV 260220C00112000 | 112.00 | 0.74 | 0.73 | 0.99 | 55 | 695 | 95.90% | |
| CRWV 260220C00092000 | 92.00 | 5.6 | 5.5 | 6 | 117 | 654 | 102.34% | |
| CRWV 260220C00077500 | 77.50 | 14.1 | 13.3 | 15.25 | 128 | 602 | 101.81% | YES |
| CRWV 260220C00155000 | 155.00 | 0.09 | 0 | 0.08 | 1 | 571 | 116.80% | |
| CRWV 260220C00098000 | 98.00 | 3.36 | 3.3 | 3.65 | 988 | 561 | 99.49% | |
| CRWV 260220C00072500 | 72.50 | 19 | 16.6 | 19.25 | 4 | 548 | 85.84% | YES |
| CRWV 260220C00097000 | 97.00 | 3.57 | 3.6 | 4 | 122 | 531 | 99.98% | |
| CRWV 260220C00210000 | 210.00 | 0.02 | 0 | 0.01 | 7 | 498 | 143.75% | |
| CRWV 260220C00170000 | 170.00 | 0.07 | 0 | 0.06 | 10 | 469 | 129.69% | |
| CRWV 260220C00190000 | 190.00 | 0.1 | 0 | 0.5 | 6 | 457 | 191.41% | |
| CRWV 260220C00060000 | 60.00 | 28.75 | 28.85 | 31.7 | 46 | 425 | 131.84% | YES |
| CRWV 260220C00104000 | 104.00 | 1.72 | 1.91 | 2.09 | 155 | 419 | 98.00% | |
| CRWV 260220C00106000 | 106.00 | 1.66 | 1.54 | 1.74 | 130 | 414 | 97.51% | |
| CRWV 260220C00165000 | 165.00 | 0.01 | 0 | 0.1 | 7 | 390 | 131.25% | |
| CRWV 260220C00101000 | 101.00 | 2.6 | 2.57 | 2.89 | 31 | 373 | 100.02% | |
| CRWV 260220C00092500 | 92.50 | 5.26 | 5.1 | 5.75 | 97 | 368 | 100.49% | |
| CRWV 260220C00195000 | 195.00 | 0.04 | 0 | 0.32 | 3 | 368 | 185.35% | |
| CRWV 260220C00175000 | 175.00 | 0.02 | 0.01 | 0.03 | 35 | 352 | 129.69% | |
| CRWV 260220C00099000 | 99.00 | 3.1 | 3.05 | 3.35 | 73 | 308 | 99.51% | |
| CRWV 260220C00091000 | 91.00 | 5.5 | 6.05 | 6.4 | 658 | 282 | 103.08% | |
| CRWV 260220C00111000 | 111.00 | 0.92 | 0.86 | 1.02 | 50 | 278 | 95.51% | |
| CRWV 260220C00185000 | 185.00 | 0.1 | 0 | 0.72 | 10 | 264 | 196.39% | |
| CRWV 260220C00086000 | 86.00 | 8.7 | 8.45 | 9 | 382 | 248 | 103.27% | YES |
| CRWV 260220C00114000 | 114.00 | 0.69 | 0.63 | 0.78 | 98 | 237 | 96.09% | |
| CRWV 260220C00116000 | 116.00 | 0.56 | 0.54 | 0.64 | 17 | 193 | 96.88% | |
| CRWV 260220C00102000 | 102.00 | 2.4 | 2.3 | 2.58 | 6321 | 184 | 98.83% | |
| CRWV 260220C00108000 | 108.00 | 1.37 | 1.2 | 1.46 | 40 | 177 | 96.88% | |
| CRWV 260220C00118000 | 118.00 | 0.45 | 0.43 | 0.52 | 145 | 162 | 96.78% | |
| CRWV 260220C00113000 | 113.00 | 0.9 | 0.65 | 0.86 | 14 | 156 | 95.21% | |
| CRWV 260220C00065000 | 65.00 | 25.57 | 24.3 | 26 | 4 | 149 | 99.80% | YES |
| CRWV 260220C00089000 | 89.00 | 7.05 | 7.1 | 7.45 | 175 | 138 | 105.05% | YES |
| CRWV 260220C00062500 | 62.50 | 18.9 | 26.4 | 28.4 | 1 | 133 | 154.49% | YES |
| CRWV 260220C00067500 | 67.50 | 18.68 | 21.75 | 23.7 | 1 | 130 | 95.70% | YES |
| CRWV 260220C00045000 | 45.00 | 54.11 | 43.75 | 45.55 | 2 | 110 | 236.33% | YES |
| CRWV 260220C00050000 | 50.00 | 32.46 | 38.25 | 40.9 | 2 | 99 | 227.54% | YES |
| CRWV 260220C00103000 | 103.00 | 2.15 | 2.08 | 2.38 | 5665 | 91 | 98.75% | |
| CRWV 260220C00088000 | 88.00 | 7.6 | 7.6 | 7.95 | 95 | 88 | 105.13% | YES |
| CRWV 260220C00107000 | 107.00 | 1.24 | 1.35 | 1.6 | 42 | 87 | 97.12% | |
| CRWV 260220C00087000 | 87.00 | 7.5 | 7.95 | 8.55 | 105 | 68 | 104.40% | YES |
| CRWV 260220C00119000 | 119.00 | 0.52 | 0.38 | 0.49 | 10 | 64 | 97.17% | |
| CRWV 260220C00109000 | 109.00 | 1.18 | 1.1 | 1.25 | 38 | 56 | 96.09% | |
| CRWV 260220C00047500 | 47.50 | 41.12 | 40.65 | 43.2 | 1 | 44 | 231.25% | YES |
| CRWV 260220C00055000 | 55.00 | 28.73 | 33.15 | 36.05 | 1 | 30 | 204.10% | YES |
| CRWV 260220C00117000 | 117.00 | 0.48 | 0.45 | 0.58 | 8 | 27 | 96.19% | |
| CRWV 260220C00035000 | 35.00 | 70.3 | 52.9 | 55.6 | 2 | 27 | 316.21% | YES |
| CRWV 260220C00040000 | 40.00 | 64.25 | 47.95 | 50.65 | 5 | 13 | 280.27% | YES |
| CRWV 260220C00042500 | 42.50 | 46.2 | 45.45 | 48.15 | 1 | 4 | 261.72% | YES |
| CRWV 260220C00037500 | 37.50 | 51.15 | 50.45 | 52.9 | 1 | 2 | 274.81% | YES |
| CRWV 260220C00048000 | 48.00 | 34.27 | 40 | 42.75 | 2 | 0 | 231.35% | YES |
| CRWV 260220C00049000 | 49.00 | 33.37 | 39.05 | 41.75 | 4 | 0 | 224.81% | YES |
The table below lists all put options on CRWV expiring on 2026-02-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| CRWV 260220P00080000 | 80.00 | 2.84 | 2.76 | 2.9 | 3581 | 32274 | 108.57% | |
| CRWV 260220P00050000 | 50.00 | 0.15 | 0.07 | 0.24 | 186 | 19742 | 160.16% | |
| CRWV 260220P00045000 | 45.00 | 0.07 | 0.05 | 0.39 | 1957 | 16636 | 196.48% | |
| CRWV 260220P00060000 | 60.00 | 0.45 | 0.3 | 0.51 | 5169 | 11037 | 137.89% | |
| CRWV 260220P00075000 | 75.00 | 1.73 | 1.59 | 1.88 | 5341 | 10495 | 113.23% | |
| CRWV 260220P00070000 | 70.00 | 1.05 | 1 | 1.08 | 2382 | 5465 | 119.24% | |
| CRWV 260220P00095000 | 95.00 | 9.5 | 9.3 | 10.05 | 690 | 5320 | 102.69% | YES |
| CRWV 260220P00090000 | 90.00 | 6.77 | 6.45 | 7 | 847 | 5122 | 103.10% | YES |
| CRWV 260220P00085000 | 85.00 | 4.4 | 4.4 | 4.6 | 979 | 5035 | 105.86% | |
| CRWV 260220P00072500 | 72.50 | 1.37 | 1.21 | 1.45 | 2472 | 3811 | 115.63% | |
| CRWV 260220P00062500 | 62.50 | 0.52 | 0.4 | 0.64 | 95 | 3441 | 133.20% | |
| CRWV 260220P00055000 | 55.00 | 0.23 | 0.2 | 0.49 | 61 | 3400 | 157.42% | |
| CRWV 260220P00100000 | 100.00 | 13.07 | 12.6 | 13.3 | 98 | 3265 | 98.78% | YES |
| CRWV 260220P00082500 | 82.50 | 3.92 | 3.45 | 3.85 | 92 | 2850 | 108.13% | |
| CRWV 260220P00065000 | 65.00 | 0.6 | 0.55 | 0.67 | 932 | 2721 | 126.17% | |
| CRWV 260220P00110000 | 110.00 | 22.16 | 20.8 | 23.15 | 224 | 2431 | 116.89% | YES |
| CRWV 260220P00105000 | 105.00 | 17.76 | 16.5 | 18.85 | 7 | 2078 | 113.82% | YES |
| CRWV 260220P00067500 | 67.50 | 0.82 | 0.74 | 0.84 | 89 | 2005 | 122.22% | |
| CRWV 260220P00087500 | 87.50 | 6.1 | 5.3 | 5.85 | 21 | 1971 | 105.03% | |
| CRWV 260220P00040000 | 40.00 | 0.03 | 0.01 | 0.09 | 133 | 1839 | 184.38% | |
| CRWV 260220P00035000 | 35.00 | 0.48 | 0 | 0.09 | 9 | 1288 | 210.16% | |
| CRWV 260220P00037500 | 37.50 | 0.07 | 0 | 0.12 | 150 | 943 | 202.34% | |
| CRWV 260220P00092500 | 92.50 | 10.68 | 7.65 | 8.65 | 5 | 896 | 103.20% | YES |
| CRWV 260220P00077500 | 77.50 | 2.29 | 2.08 | 2.39 | 565 | 864 | 110.99% | |
| CRWV 260220P00125000 | 125.00 | 50.37 | 34.85 | 36.9 | 1 | 735 | 126.61% | YES |
| CRWV 260220P00093000 | 93.00 | 8.5 | 8.1 | 9 | 14 | 733 | 104.74% | YES |
| CRWV 260220P00097500 | 97.50 | 12.35 | 11 | 11.9 | 6 | 702 | 104.05% | YES |
| CRWV 260220P00120000 | 120.00 | 31.76 | 29.6 | 32.6 | 6 | 666 | 122.46% | YES |
| CRWV 260220P00115000 | 115.00 | 31.05 | 25.25 | 27.7 | 4 | 585 | 119.92% | YES |
| CRWV 260220P00088000 | 88.00 | 5.8 | 5.55 | 6.15 | 107 | 514 | 105.52% | |
| CRWV 260220P00096000 | 96.00 | 13.33 | 9.95 | 10.9 | 401 | 458 | 104.10% | YES |
| CRWV 260220P00047500 | 47.50 | 0.1 | 0.01 | 0.38 | 29 | 440 | 179.10% | |
| CRWV 260220P00092000 | 92.00 | 8.13 | 7.55 | 8.45 | 35 | 359 | 105.42% | YES |
| CRWV 260220P00089000 | 89.00 | 6.3 | 6.05 | 6.3 | 43 | 338 | 102.73% | |
| CRWV 260220P00104000 | 104.00 | 28.59 | 15.7 | 18.05 | 46 | 305 | 113.77% | YES |
| CRWV 260220P00086000 | 86.00 | 5.13 | 4.7 | 5.2 | 13 | 285 | 106.13% | |
| CRWV 260220P00091000 | 91.00 | 8.16 | 7 | 7.85 | 252 | 275 | 105.40% | YES |
| CRWV 260220P00106000 | 106.00 | 30 | 17.25 | 19.8 | 20 | 274 | 114.62% | YES |
| CRWV 260220P00099000 | 99.00 | 23.45 | 11.75 | 12.95 | 4 | 232 | 101.22% | YES |
| CRWV 260220P00101000 | 101.00 | 14.61 | 13.25 | 14.65 | 3 | 231 | 103.05% | YES |
| CRWV 260220P00098000 | 98.00 | 24.45 | 11.3 | 12.1 | 4 | 135 | 102.39% | YES |
| CRWV 260220P00094000 | 94.00 | 8.96 | 8.7 | 9.65 | 8 | 110 | 104.83% | YES |
| CRWV 260220P00042500 | 42.50 | 0.11 | 0 | 0.21 | 13 | 97 | 188.67% | |
| CRWV 260220P00087000 | 87.00 | 5.55 | 5.15 | 5.6 | 161 | 93 | 105.62% | |
| CRWV 260220P00109000 | 109.00 | 29.52 | 19.8 | 22.45 | 13 | 75 | 116.87% | YES |
| CRWV 260220P00130000 | 130.00 | 41.53 | 38.7 | 41.65 | 18 | 61 | 97.07% | YES |
| CRWV 260220P00135000 | 135.00 | 52.33 | 44.35 | 47.2 | 7 | 61 | 143.46% | YES |
| CRWV 260220P00108000 | 108.00 | 20.65 | 18.85 | 20.6 | 2 | 54 | 104.88% | YES |
| CRWV 260220P00107000 | 107.00 | 19.65 | 17.85 | 20 | 1 | 52 | 105.96% | YES |
| CRWV 260220P00102000 | 102.00 | 25.1 | 14.15 | 16.35 | 3 | 49 | 112.50% | YES |
| CRWV 260220P00097000 | 97.00 | 14.4 | 10.6 | 12.05 | 2 | 47 | 107.62% | YES |
| CRWV 260220P00103000 | 103.00 | 16.1 | 14.85 | 17.35 | 2 | 34 | 113.92% | YES |
| CRWV 260220P00140000 | 140.00 | 62.76 | 48.65 | 52.3 | 2 | 16 | 137.60% | YES |
| CRWV 260220P00119000 | 119.00 | 27.05 | 28.1 | 31.5 | 2 | 12 | 110.06% | YES |
| CRWV 260220P00113000 | 113.00 | 16.5 | 23.2 | 25.95 | 0 | 8 | 116.75% | YES |
| CRWV 260220P00114000 | 114.00 | 14.55 | 24 | 26.8 | 0 | 7 | 115.19% | YES |
| CRWV 260220P00150000 | 150.00 | 51.4 | 58.5 | 62.15 | 2 | 6 | 143.16% | YES |
| CRWV 260220P00112000 | 112.00 | 30.19 | 22.35 | 24.7 | 1 | 6 | 112.60% | YES |
| CRWV 260220P00111000 | 111.00 | 31.62 | 21.55 | 24.3 | 2 | 6 | 118.95% | YES |
| CRWV 260220P00155000 | 155.00 | 67.45 | 75.7 | 79.65 | 1 | 3 | 429.64% | YES |
| CRWV 260220P00118000 | 118.00 | 18.1 | 27.8 | 30.55 | 0 | 1 | 119.73% | YES |
| CRWV 260220P00117000 | 117.00 | 14.2 | 26.2 | 29.6 | 0 | 1 | 108.59% | YES |
| CRWV 260220P00116000 | 116.00 | 41.2 | 25.65 | 28.65 | 1 | 1 | 113.77% | YES |
| CRWV 260220P00170000 | 170.00 | 70.85 | 78.4 | 82.5 | 1 | 0 | 181.05% | YES |
| CRWV 260220P00210000 | 210.00 | 84.3 | 137.05 | 140.75 | 40 | 0 | 627.44% | YES |
| CRWV 260220P00160000 | 160.00 | 66.95 | 68.3 | 71.55 | 3 | 0 | 217.68% | YES |
| CRWV 260220P00165000 | 165.00 | 76.2 | 73.45 | 77.15 | 1 | 0 | 161.91% | YES |
| CRWV 260220P00175000 | 175.00 | 98.2 | 95.65 | 99.8 | 1 | 0 | 471.14% | YES |
| CRWV 260220P00180000 | 180.00 | 105.75 | 100.65 | 104.75 | 1 | 0 | 479.86% | YES |
| CRWV 260220P00185000 | 185.00 | 56.6 | 106.85 | 110.65 | 2 | 0 | 505.79% | YES |
| CRWV 260220P00190000 | 190.00 | 100.2 | 110.65 | 114.65 | 35 | 0 | 496.24% | YES |
| CRWV 260220P00200000 | 200.00 | 69.75 | 121.85 | 125.65 | 1 | 0 | 530.32% | YES |
| CRWV 260220P00145000 | 145.00 | 67.71 | 53.65 | 57 | 2 | 0 | 135.55% | YES |
| CRWV 260220P00052000 | 52.00 | 0.17 | 0.02 | 0.29 | 6 | 0 | 150.78% | |
| CRWV 260220P00053000 | 53.00 | 0.22 | 0.03 | 0.34 | 5 | 0 | 150.20% | |
| CRWV 260220P00054000 | 54.00 | 0.21 | 0.08 | 0.3 | 14 | 0 | 146.09% | |
| CRWV 260220P00058000 | 58.00 | 0.33 | 0.16 | 0.49 | 14 | 0 | 141.21% | |
| CRWV 260220P00059000 | 59.00 | 0.37 | 0.21 | 0.49 | 5 | 0 | 138.48% | |
| CRWV 260220P00061000 | 61.00 | 0.41 | 0.26 | 0.55 | 78 | 0 | 133.20% | |
| CRWV 260220P00062000 | 62.00 | 0.53 | 0.3 | 0.62 | 9 | 0 | 132.03% | |
| CRWV 260220P00063000 | 63.00 | 0.5 | 0.37 | 0.66 | 5 | 0 | 130.57% |
This page displays the full CRWV options chain for contracts expiring on 2026-02-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in CRWV.
The ITM column highlights whether a contract is currently in-the-money for CRWV: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for CRWV between now and 2026-02-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in CRWV, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The CRWV options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-20 approaches.
