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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260320C00035000 | 10/10 9:36 AM | 35.00 | 115.30 | 79.25 | 82.85 | 0.00 | 0.00% | 1 | 6 | 134.96% | Yes |
| CRWV260320C00037500 | 10/7 11:52 AM | 37.50 | 91.51 | 76.95 | 80.2 | 0.00 | 0.00% | 1 | 0 | 128.13% | Yes |
| CRWV260320C00040000 | 11/4 9:34 AM | 40.00 | 81.19 | 74.7 | 77.45 | 0.00 | 0.00% | 1 | 6 | 121.34% | Yes |
| CRWV260320C00042500 | 9/10 9:33 AM | 42.50 | 77.00 | 0 | 0 | 0.00 | 0.00% | 2 | 19 | 0.00% | Yes |
| CRWV260320C00045000 | 9/16 9:41 AM | 45.00 | 79.07 | 92.05 | 95.4 | 0.00 | 0.00% | 9 | 9 | 337.56% | Yes |
| CRWV260320C00047500 | 10/15 1:53 PM | 47.50 | 93.00 | 67.95 | 71.55 | 0.00 | 0.00% | 1 | 5 | 119.63% | Yes |
| CRWV260320C00050000 | 11/5 1:48 PM | 50.00 | 67.00 | 66.05 | 69.2 | -1.51 | -2.20% | 11 | 102 | 117.97% | Yes |
| CRWV260320C00055000 | 9/30 10:53 AM | 55.00 | 88.50 | 61.55 | 64.85 | 0.00 | 0.00% | 2 | 26 | 112.31% | Yes |
| CRWV260320C00060000 | 10/27 1:57 PM | 60.00 | 78.25 | 57.8 | 60.25 | 0.00 | 0.00% | 7 | 85 | 108.64% | Yes |
| CRWV260320C00065000 | 11/5 1:48 PM | 65.00 | 54.65 | 53.35 | 56.1 | -13.35 | -19.63% | 2 | 33 | 103.49% | Yes |
| CRWV260320C00070000 | 11/5 3:17 PM | 70.00 | 49.25 | 49.7 | 52.1 | -9.80 | -16.60% | 4 | 142 | 101.34% | Yes |
| CRWV260320C00072500 | 11/4 11:58 AM | 72.50 | 52.70 | 48.3 | 50.75 | 0.00 | 0.00% | 1 | 6 | 103.32% | Yes |
| CRWV260320C00075000 | 10/30 10:18 AM | 75.00 | 65.90 | 46.05 | 48.95 | 0.00 | 0.00% | 16 | 107 | 100.96% | Yes |
| CRWV260320C00077500 | 10/17 2:46 PM | 77.50 | 65.53 | 44.6 | 47.1 | 0.00 | 0.00% | 5 | 52 | 100.66% | Yes |
| CRWV260320C00080000 | 11/4 10:29 AM | 80.00 | 50.40 | 43.2 | 45.2 | 0.00 | 0.00% | 1 | 980 | 100.11% | Yes |
| CRWV260320C00082500 | 11/4 1:36 PM | 82.50 | 43.70 | 41.45 | 43.85 | 0.00 | 0.00% | 40 | 29 | 99.88% | Yes |
| CRWV260320C00085000 | 11/5 11:49 AM | 85.00 | 40.25 | 39.05 | 42 | -18.45 | -31.43% | 5 | 447 | 96.58% | Yes |
| CRWV260320C00087500 | 10/8 1:04 PM | 87.50 | 60.00 | 37.65 | 41 | 0.00 | 0.00% | 6 | 155 | 97.71% | Yes |
| CRWV260320C00090000 | 11/5 1:33 PM | 90.00 | 36.50 | 37.15 | 39.1 | -2.75 | -7.01% | 1 | 2203 | 98.54% | Yes |
| CRWV260320C00092500 | 10/16 10:14 AM | 92.50 | 58.00 | 34.95 | 37.9 | 0.00 | 0.00% | 2 | 75 | 96.88% | Yes |
| CRWV260320C00095000 | 11/5 3:56 PM | 95.00 | 35.30 | 34.7 | 35.55 | -0.95 | -2.62% | 16 | 5721 | 96.84% | Yes |
| CRWV260320C00097500 | 11/5 12:55 PM | 97.50 | 31.95 | 32.35 | 35.5 | -8.05 | -20.12% | 55 | 111 | 97.05% | Yes |
| CRWV260320C00100000 | 11/5 2:52 PM | 100.00 | 32.00 | 31.75 | 32.85 | -2.55 | -7.38% | 42 | 25192 | 95.31% | Yes |
| CRWV260320C00105000 | 11/5 3:33 PM | 105.00 | 29.00 | 28.7 | 31.2 | -3.05 | -9.52% | 10 | 1779 | 95.12% | Yes |
| CRWV260320C00110000 | 11/5 3:26 PM | 110.00 | 28.04 | 27.1 | 29 | -1.69 | -5.68% | 45 | 1132 | 96.05% | Yes |
| CRWV260320C00115000 | 11/5 3:53 PM | 115.00 | 25.19 | 24.25 | 26.9 | -1.76 | -6.53% | 56 | 873 | 94.20% | No |
| CRWV260320C00120000 | 11/5 3:14 PM | 120.00 | 24.30 | 23.5 | 24.7 | -1.75 | -6.72% | 111 | 2528 | 95.58% | No |
| CRWV260320C00125000 | 11/5 3:55 PM | 125.00 | 22.19 | 21 | 23.3 | -1.51 | -6.37% | 31 | 743 | 94.70% | No |
| CRWV260320C00130000 | 11/5 3:55 PM | 130.00 | 20.54 | 19.35 | 21.8 | -0.91 | -4.24% | 26 | 1296 | 94.73% | No |
| CRWV260320C00135000 | 11/5 3:48 PM | 135.00 | 18.40 | 18.85 | 19.95 | -1.85 | -9.14% | 40 | 8135 | 95.79% | No |
| CRWV260320C00140000 | 11/5 3:57 PM | 140.00 | 17.78 | 16.65 | 18.9 | -1.02 | -5.43% | 78 | 3859 | 94.84% | No |
| CRWV260320C00145000 | 11/5 3:53 PM | 145.00 | 16.65 | 16.2 | 17.5 | -0.65 | -3.76% | 7 | 2731 | 96.05% | No |
| CRWV260320C00150000 | 11/5 3:53 PM | 150.00 | 14.85 | 15 | 16 | -1.55 | -9.45% | 106 | 2986 | 95.39% | No |
| CRWV260320C00155000 | 11/5 11:30 AM | 155.00 | 14.00 | 13.95 | 15.4 | -1.05 | -6.98% | 24 | 1366 | 96.33% | No |
| CRWV260320C00160000 | 11/5 3:53 PM | 160.00 | 12.84 | 12.95 | 14.25 | -1.71 | -11.75% | 45 | 2925 | 96.07% | No |
| CRWV260320C00165000 | 11/5 2:42 PM | 165.00 | 12.00 | 11.9 | 13.3 | -1.05 | -8.05% | 159 | 42998 | 95.81% | No |
| CRWV260320C00170000 | 11/5 3:25 PM | 170.00 | 11.00 | 11.2 | 11.9 | -1.05 | -8.71% | 9 | 660 | 95.07% | No |
| CRWV260320C00175000 | 11/5 1:35 PM | 175.00 | 10.80 | 10.25 | 11.6 | -0.45 | -4.00% | 8 | 433 | 95.75% | No |
| CRWV260320C00180000 | 11/5 3:07 PM | 180.00 | 9.70 | 9.3 | 11 | -1.11 | -10.27% | 36 | 3873 | 95.61% | No |
| CRWV260320C00185000 | 11/5 1:50 PM | 185.00 | 9.25 | 8.55 | 10.5 | -1.15 | -11.06% | 10 | 585 | 95.86% | No |
| CRWV260320C00190000 | 11/5 2:35 PM | 190.00 | 8.62 | 6.55 | 10.8 | -0.45 | -4.96% | 24 | 852 | 94.95% | No |
| CRWV260320C00195000 | 11/5 2:39 PM | 195.00 | 7.90 | 7.35 | 9.45 | -0.70 | -8.14% | 14 | 619 | 96.31% | No |
| CRWV260320C00200000 | 11/5 3:47 PM | 200.00 | 7.30 | 7.1 | 8 | -0.75 | -9.32% | 91 | 6911 | 94.96% | No |
| CRWV260320C00210000 | 11/4 2:16 PM | 210.00 | 6.80 | 6 | 8.2 | 0.00 | 0.00% | 14 | 260 | 97.45% | No |
| CRWV260320C00220000 | 11/5 3:39 PM | 220.00 | 5.50 | 5 | 6.4 | -0.90 | -14.06% | 45 | 4905 | 94.75% | No |
| CRWV260320C00230000 | 11/5 3:17 PM | 230.00 | 5.02 | 4.35 | 6.3 | -0.63 | -11.15% | 1 | 422 | 96.63% | No |
| CRWV260320C00240000 | 11/5 1:00 PM | 240.00 | 4.45 | 4.2 | 5 | -0.55 | -11.00% | 4 | 2350 | 96.17% | No |
| CRWV260320C00250000 | 11/5 3:59 PM | 250.00 | 4.00 | 3.8 | 4.5 | -0.32 | -7.41% | 228 | 1920 | 96.81% | No |
| CRWV260320C00260000 | 11/5 1:56 PM | 260.00 | 3.55 | 3.2 | 3.9 | -1.05 | -22.83% | 1 | 277 | 96.08% | No |
| CRWV260320C00270000 | 11/5 3:08 PM | 270.00 | 3.17 | 2.85 | 4.15 | -1.65 | -34.23% | 1 | 135 | 98.67% | No |
| CRWV260320C00280000 | 11/5 3:48 PM | 280.00 | 2.77 | 2.7 | 3.55 | -0.28 | -9.18% | 287 | 3320 | 98.79% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260320P00035000 | 11/5 3:46 PM | 35.00 | 0.61 | 0.4 | 0.75 | 0.00 | 0.00% | 12 | 392 | 108.40% | No |
| CRWV260320P00037500 | 11/5 3:10 PM | 37.50 | 0.76 | 0.58 | 0.94 | 0.04 | 5.56% | 3 | 62 | 108.06% | No |
| CRWV260320P00040000 | 11/5 3:14 PM | 40.00 | 1.01 | 0.65 | 1.17 | 0.20 | 24.69% | 7 | 155 | 106.06% | No |
| CRWV260320P00042500 | 11/3 10:53 AM | 42.50 | 1.06 | 0.9 | 1.73 | 0.00 | 0.00% | 2 | 62 | 108.91% | No |
| CRWV260320P00045000 | 11/3 10:55 AM | 45.00 | 1.30 | 0.7 | 1.79 | 0.05 | 4.00% | 120 | 192 | 101.95% | No |
| CRWV260320P00047500 | 11/5 10:24 AM | 47.50 | 1.67 | 0.8 | 2.19 | 0.13 | 8.44% | 30 | 68 | 100.95% | No |
| CRWV260320P00050000 | 11/3 9:43 AM | 50.00 | 1.56 | 1.64 | 2.26 | 0.00 | 0.00% | 1 | 285 | 102.44% | No |
| CRWV260320P00055000 | 11/5 3:31 PM | 55.00 | 2.58 | 2.01 | 3.05 | 0.51 | 24.64% | 4 | 759 | 99.22% | No |
| CRWV260320P00060000 | 11/4 1:48 PM | 60.00 | 2.98 | 2.97 | 3.6 | 0.00 | 0.00% | 4 | 732 | 96.89% | No |
| CRWV260320P00065000 | 11/5 12:47 PM | 65.00 | 4.35 | 3.95 | 4.4 | 0.44 | 11.25% | 23 | 1739 | 94.73% | No |
| CRWV260320P00070000 | 11/5 2:28 PM | 70.00 | 5.50 | 5.15 | 5.7 | 0.25 | 4.76% | 2 | 4236 | 94.20% | No |
| CRWV260320P00072500 | 11/4 11:47 AM | 72.50 | 5.51 | 5.5 | 6.6 | 0.00 | 0.00% | 5 | 713 | 93.48% | No |
| CRWV260320P00075000 | 11/5 2:27 PM | 75.00 | 6.80 | 6.5 | 7.2 | 0.92 | 15.65% | 52 | 517 | 93.59% | No |
| CRWV260320P00077500 | 11/5 9:34 AM | 77.50 | 7.21 | 7.2 | 8.25 | 0.26 | 3.74% | 1 | 515 | 93.82% | No |
| CRWV260320P00080000 | 11/5 3:46 PM | 80.00 | 8.39 | 7.9 | 8.7 | 0.39 | 4.88% | 15 | 3204 | 92.10% | No |
| CRWV260320P00082500 | 11/4 12:39 PM | 82.50 | 8.70 | 8.75 | 9.6 | 0.00 | 0.00% | 29 | 146 | 91.83% | No |
| CRWV260320P00085000 | 11/5 11:59 AM | 85.00 | 10.14 | 9.65 | 10.5 | 0.53 | 5.52% | 34 | 908 | 91.47% | No |
| CRWV260320P00087500 | 11/4 2:15 PM | 87.50 | 10.66 | 10.6 | 12.75 | 0.00 | 0.00% | 15 | 154 | 94.24% | No |
| CRWV260320P00090000 | 11/5 12:32 PM | 90.00 | 12.30 | 11.55 | 12.5 | 1.00 | 8.85% | 5 | 3452 | 90.79% | No |
| CRWV260320P00092500 | 11/5 9:34 AM | 92.50 | 11.80 | 11.6 | 14.7 | -0.65 | -5.22% | 1 | 460 | 90.83% | No |
| CRWV260320P00095000 | 11/5 3:44 PM | 95.00 | 14.06 | 12.8 | 15.45 | 0.51 | 3.76% | 16 | 1686 | 90.00% | No |
| CRWV260320P00097500 | 11/5 12:02 PM | 97.50 | 15.74 | 14.5 | 16.95 | 1.74 | 12.43% | 113 | 114 | 91.66% | No |
| CRWV260320P00100000 | 11/5 1:37 PM | 100.00 | 16.73 | 15.35 | 17.1 | 1.23 | 7.94% | 143 | 5153 | 88.50% | No |
| CRWV260320P00105000 | 11/5 1:05 PM | 105.00 | 18.97 | 18.1 | 21.4 | 0.52 | 2.82% | 13 | 667 | 92.05% | No |
| CRWV260320P00110000 | 11/5 2:42 PM | 110.00 | 21.70 | 21 | 23.45 | 0.70 | 3.33% | 155 | 4254 | 90.67% | No |
| CRWV260320P00115000 | 11/5 3:37 PM | 115.00 | 25.05 | 23.3 | 26.95 | 1.02 | 4.24% | 27 | 646 | 90.36% | Yes |
| CRWV260320P00120000 | 11/5 3:14 PM | 120.00 | 27.95 | 26.5 | 28.6 | 1.15 | 4.29% | 10 | 2600 | 87.77% | Yes |
| CRWV260320P00125000 | 11/5 1:27 PM | 125.00 | 31.11 | 29.6 | 32.05 | 2.53 | 8.85% | 7 | 1238 | 87.80% | Yes |
| CRWV260320P00130000 | 11/5 11:17 AM | 130.00 | 35.00 | 32.9 | 35.5 | 6.29 | 21.91% | 3 | 584 | 87.70% | Yes |
| CRWV260320P00135000 | 11/5 3:37 PM | 135.00 | 38.26 | 36.1 | 38.85 | 2.98 | 8.45% | 8 | 210 | 86.79% | Yes |
| CRWV260320P00140000 | 11/4 12:48 PM | 140.00 | 40.00 | 40.4 | 42.35 | 0.00 | 0.00% | 12 | 528 | 87.70% | Yes |
| CRWV260320P00145000 | 11/3 1:36 PM | 145.00 | 38.20 | 44.1 | 46.05 | 0.00 | 0.00% | 3 | 72 | 87.49% | Yes |
| CRWV260320P00150000 | 11/4 10:00 AM | 150.00 | 44.10 | 47.05 | 49.8 | 0.00 | 0.00% | 5 | 91 | 85.61% | Yes |
| CRWV260320P00155000 | 10/31 3:22 PM | 155.00 | 41.05 | 51.9 | 53.8 | 0.00 | 0.00% | 3 | 159 | 87.38% | Yes |
| CRWV260320P00160000 | 11/5 12:52 PM | 160.00 | 57.95 | 54.9 | 57.8 | 3.90 | 7.22% | 3 | 162 | 85.32% | Yes |
| CRWV260320P00165000 | 11/3 3:03 PM | 165.00 | 52.90 | 59.3 | 61.85 | 0.00 | 0.00% | 2 | 40 | 85.71% | Yes |
| CRWV260320P00170000 | 11/3 1:23 PM | 170.00 | 56.50 | 63.9 | 66.3 | 0.00 | 0.00% | 6 | 29 | 87.05% | Yes |
| CRWV260320P00175000 | 11/3 1:23 PM | 175.00 | 60.45 | 67.3 | 70.8 | 0.00 | 0.00% | 3 | 22 | 85.78% | Yes |
| CRWV260320P00180000 | 11/5 1:02 PM | 180.00 | 74.40 | 71.6 | 74.5 | 9.95 | 15.44% | 1 | 17 | 84.36% | Yes |
| CRWV260320P00185000 | 10/31 2:22 PM | 185.00 | 63.25 | 76 | 78.85 | 0.00 | 0.00% | 2 | 19 | 84.29% | Yes |
| CRWV260320P00190000 | 10/24 1:11 PM | 190.00 | 68.50 | 80.6 | 82.85 | 0.00 | 0.00% | 2 | 27 | 83.61% | Yes |
| CRWV260320P00195000 | 11/3 10:02 AM | 195.00 | 75.15 | 85.65 | 87.6 | 0.00 | 0.00% | 2 | 23 | 85.58% | Yes |
| CRWV260320P00200000 | 10/30 10:02 AM | 200.00 | 74.85 | 89.25 | 91.9 | 0.00 | 0.00% | 14 | 34 | 82.65% | Yes |
| CRWV260320P00210000 | 10/24 10:06 AM | 210.00 | 85.85 | 98.6 | 101.25 | 0.00 | 0.00% | 25 | 34 | 83.46% | Yes |
| CRWV260320P00220000 | 10/24 10:28 AM | 220.00 | 95.75 | 107.85 | 110.5 | 0.00 | 0.00% | 32 | 59 | 83.00% | Yes |
| CRWV260320P00230000 | 8/13 11:24 AM | 230.00 | 121.60 | 112.4 | 114.55 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CRWV260320P00240000 | 8/13 11:07 AM | 240.00 | 128.00 | 121.3 | 123.9 | 0.00 | 0.00% | 3 | 1 | 0.00% | Yes |
| CRWV260320P00250000 | 8/13 11:07 AM | 250.00 | 137.35 | 130.8 | 133.4 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CRWV260320P00260000 | 6/25 10:50 AM | 260.00 | 153.40 | 140.6 | 142.5 | 0.00 | 0.00% | 3 | 5 | 0.00% | Yes |
| CRWV260320P00270000 | 9/10 11:09 AM | 270.00 | 151.50 | 133.5 | 136.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| CRWV260320P00280000 | 9/23 1:40 PM | 280.00 | 153.35 | 0 | 0 | 0.00 | 0.00% | 20 | 45 | 0.00% | Yes |
