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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260220C00065000 | 11/5 12:50 PM | 65.00 | 51.90 | 51.9 | 55.1 | -21.87 | -29.65% | 17 | 23 | 105.52% | Yes |
| CRWV260220C00070000 | 11/5 12:07 PM | 70.00 | 48.15 | 48.2 | 50.8 | -25.85 | -34.93% | 10 | 12 | 103.09% | Yes |
| CRWV260220C00075000 | 11/5 11:39 AM | 75.00 | 45.23 | 44.45 | 47.6 | -4.77 | -9.54% | 1 | 8 | 103.43% | Yes |
| CRWV260220C00080000 | 11/5 12:07 PM | 80.00 | 41.05 | 40.9 | 43.7 | -2.95 | -6.70% | 17 | 27 | 100.83% | Yes |
| CRWV260220C00085000 | 10/31 12:49 PM | 85.00 | 56.48 | 37.6 | 40.1 | 0.00 | 0.00% | 4 | 11 | 99.07% | Yes |
| CRWV260220C00090000 | 11/5 12:40 PM | 90.00 | 35.60 | 34.5 | 36.9 | -2.60 | -6.81% | 8 | 24 | 98.07% | Yes |
| CRWV260220C00095000 | 11/5 12:09 PM | 95.00 | 31.85 | 31.95 | 34.4 | -2.74 | -7.92% | 40 | 56 | 99.27% | Yes |
| CRWV260220C00100000 | 11/5 1:27 PM | 100.00 | 29.29 | 28.4 | 30.9 | -2.21 | -7.02% | 7 | 78 | 94.79% | Yes |
| CRWV260220C00105000 | 11/4 12:57 PM | 105.00 | 28.99 | 27.5 | 28.65 | 0.00 | 0.00% | 7 | 24 | 98.52% | Yes |
| CRWV260220C00110000 | 11/5 3:15 PM | 110.00 | 24.60 | 24.5 | 27 | -1.90 | -7.17% | 95 | 105 | 97.99% | Yes |
| CRWV260220C00115000 | 11/5 3:45 PM | 115.00 | 22.45 | 23.1 | 23.85 | -1.90 | -7.80% | 1045 | 120 | 97.01% | No |
| CRWV260220C00120000 | 11/5 3:40 PM | 120.00 | 20.21 | 21.15 | 21.9 | -2.59 | -11.36% | 1036 | 337 | 96.74% | No |
| CRWV260220C00125000 | 11/5 3:17 PM | 125.00 | 18.94 | 18.4 | 20.1 | -1.69 | -8.19% | 20 | 204 | 94.56% | No |
| CRWV260220C00130000 | 11/5 3:40 PM | 130.00 | 17.08 | 17.7 | 18.3 | -1.92 | -10.11% | 14 | 540 | 95.98% | No |
| CRWV260220C00135000 | 11/5 3:07 PM | 135.00 | 16.10 | 15.35 | 16.9 | -1.50 | -8.52% | 30 | 758 | 94.34% | No |
| CRWV260220C00140000 | 11/5 3:39 PM | 140.00 | 15.10 | 14.85 | 15.25 | -0.95 | -5.92% | 214 | 16217 | 95.45% | No |
| CRWV260220C00145000 | 11/5 1:14 PM | 145.00 | 13.25 | 13.6 | 14.3 | -1.38 | -9.43% | 27 | 569 | 96.01% | No |
| CRWV260220C00150000 | 11/5 3:43 PM | 150.00 | 11.95 | 12.5 | 13.2 | -1.65 | -12.13% | 91 | 747 | 96.17% | No |
| CRWV260220C00155000 | 11/5 2:10 PM | 155.00 | 11.33 | 11.4 | 12.1 | -1.22 | -9.72% | 12 | 283 | 95.92% | No |
| CRWV260220C00160000 | 11/5 3:00 PM | 160.00 | 10.53 | 10.5 | 11.15 | -0.72 | -6.40% | 61 | 770 | 96.05% | No |
| CRWV260220C00165000 | 11/5 3:35 PM | 165.00 | 9.39 | 7.95 | 10.25 | -1.01 | -9.71% | 16 | 73 | 92.22% | No |
| CRWV260220C00170000 | 11/5 2:01 PM | 170.00 | 8.85 | 8.8 | 10.1 | -1.03 | -10.43% | 71 | 285 | 97.42% | No |
| CRWV260220C00175000 | 11/5 3:51 PM | 175.00 | 8.00 | 8.15 | 8.75 | -1.02 | -11.31% | 60 | 316 | 96.22% | No |
| CRWV260220C00180000 | 11/5 3:59 PM | 180.00 | 7.70 | 7.55 | 8.05 | -0.30 | -3.75% | 66 | 417 | 96.34% | No |
| CRWV260220C00185000 | 11/4 3:58 PM | 185.00 | 7.35 | 6.95 | 7.35 | 0.00 | 0.00% | 2 | 273 | 96.19% | No |
| CRWV260220C00190000 | 11/5 3:53 PM | 190.00 | 6.25 | 6.4 | 6.75 | -0.75 | -10.71% | 13 | 420 | 96.15% | No |
| CRWV260220C00195000 | 11/4 1:16 PM | 195.00 | 6.45 | 5.9 | 6.4 | 0.00 | 0.00% | 3 | 368 | 96.67% | No |
| CRWV260220C00200000 | 11/5 3:46 PM | 200.00 | 5.25 | 5.5 | 5.75 | -0.80 | -13.22% | 318 | 826 | 96.41% | No |
| CRWV260220C00210000 | 11/5 2:40 PM | 210.00 | 4.65 | 4.65 | 5.2 | -0.35 | -7.00% | 1 | 174 | 97.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260220P00065000 | 11/5 2:15 PM | 65.00 | 3.20 | 3 | 3.4 | 0.52 | 19.40% | 87 | 207 | 97.19% | No |
| CRWV260220P00070000 | 11/5 2:28 PM | 70.00 | 4.22 | 4 | 4.3 | 0.22 | 5.50% | 2 | 170 | 95.53% | No |
| CRWV260220P00075000 | 11/5 3:27 PM | 75.00 | 5.20 | 4.4 | 6 | 0.20 | 4.00% | 23 | 981 | 93.48% | No |
| CRWV260220P00080000 | 11/5 2:31 PM | 80.00 | 6.86 | 6.6 | 7.05 | 0.53 | 8.37% | 10 | 217 | 94.19% | No |
| CRWV260220P00085000 | 11/5 3:34 PM | 85.00 | 8.50 | 7.25 | 8.7 | 1.38 | 19.38% | 8 | 423 | 90.74% | No |
| CRWV260220P00090000 | 11/5 2:44 PM | 90.00 | 10.41 | 10 | 10.4 | 0.51 | 5.15% | 14 | 93 | 92.41% | No |
| CRWV260220P00095000 | 11/5 11:59 AM | 95.00 | 12.70 | 10.8 | 12.4 | 0.70 | 5.83% | 12 | 848 | 88.71% | No |
| CRWV260220P00100000 | 11/5 2:48 PM | 100.00 | 14.62 | 14.2 | 14.8 | 0.72 | 5.18% | 17 | 2200 | 91.42% | No |
| CRWV260220P00105000 | 11/5 3:28 PM | 105.00 | 17.35 | 15.5 | 17.1 | 1.35 | 8.44% | 8 | 1204 | 88.11% | No |
| CRWV260220P00110000 | 11/5 1:04 PM | 110.00 | 20.53 | 18.1 | 19.95 | 1.53 | 8.05% | 78 | 1331 | 88.16% | No |
| CRWV260220P00115000 | 11/5 1:38 PM | 115.00 | 22.82 | 20.8 | 24.5 | 1.72 | 8.15% | 136 | 349 | 91.16% | Yes |
| CRWV260220P00120000 | 11/5 2:31 PM | 120.00 | 25.65 | 23.7 | 25.75 | 1.20 | 4.91% | 34 | 496 | 87.01% | Yes |
| CRWV260220P00125000 | 11/5 3:00 PM | 125.00 | 28.50 | 27.2 | 28.75 | 0.45 | 1.60% | 17 | 500 | 87.05% | Yes |
| CRWV260220P00130000 | 11/5 1:56 PM | 130.00 | 32.38 | 31.45 | 32.3 | 1.11 | 3.55% | 4 | 92 | 89.10% | Yes |
| CRWV260220P00135000 | 11/5 11:36 AM | 135.00 | 35.90 | 33.4 | 35.75 | 1.80 | 5.28% | 4 | 256 | 85.69% | Yes |
| CRWV260220P00140000 | 11/4 2:48 PM | 140.00 | 38.55 | 38 | 40.1 | 0.00 | 0.00% | 6 | 363 | 89.00% | Yes |
| CRWV260220P00145000 | 11/5 1:57 PM | 145.00 | 43.08 | 41.4 | 43.1 | 1.58 | 3.81% | 1 | 76 | 86.55% | Yes |
| CRWV260220P00150000 | 11/5 10:47 AM | 150.00 | 46.15 | 45 | 47.65 | 0.90 | 1.99% | 9 | 373 | 87.28% | Yes |
| CRWV260220P00155000 | 11/5 3:14 PM | 155.00 | 51.05 | 49 | 51.7 | 12.20 | 31.40% | 12 | 69 | 87.38% | Yes |
| CRWV260220P00160000 | 11/3 12:24 PM | 160.00 | 45.47 | 53.05 | 56.15 | 0.00 | 0.00% | 75 | 109 | 88.07% | Yes |
| CRWV260220P00165000 | 11/3 12:26 PM | 165.00 | 49.90 | 57.4 | 60.45 | 0.00 | 0.00% | 8 | 33 | 88.77% | Yes |
| CRWV260220P00170000 | 11/3 3:37 PM | 170.00 | 54.55 | 61.2 | 64 | 0.00 | 0.00% | 1 | 21 | 86.01% | Yes |
| CRWV260220P00175000 | 10/31 2:57 PM | 175.00 | 53.20 | 65.3 | 69 | 0.00 | 0.00% | 2 | 3 | 87.09% | Yes |
| CRWV260220P00180000 | 10/24 12:49 PM | 180.00 | 58.10 | 69.8 | 73.4 | 0.00 | 0.00% | 2 | 4 | 87.40% | Yes |
| CRWV260220P00185000 | 10/28 2:02 PM | 185.00 | 56.60 | 74.1 | 77.1 | 0.00 | 0.00% | 2 | 13 | 84.91% | Yes |
| CRWV260220P00190000 | 10/30 2:20 PM | 190.00 | 64.70 | 78.6 | 81.45 | 0.00 | 0.00% | 3 | 8 | 84.35% | Yes |
| CRWV260220P00200000 | 10/28 2:45 PM | 200.00 | 69.75 | 87.55 | 91.3 | 0.00 | 0.00% | 1 | 85 | 85.77% | Yes |
| CRWV260220P00210000 | 10/24 11:19 AM | 210.00 | 84.30 | 97.1 | 99.9 | 0.00 | 0.00% | 40 | 64 | 84.01% | Yes |
