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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260417C00047500 | 10/30 12:20 PM | 47.50 | 88.00 | 68.45 | 71.8 | 0.00 | 0.00% | 1 | 3 | 112.99% | Yes |
| CRWV260417C00050000 | 10/30 10:58 AM | 50.00 | 84.85 | 66.35 | 69.95 | 0.00 | 0.00% | 1 | 4 | 112.60% | Yes |
| CRWV260417C00055000 | 11/5 3:15 PM | 55.00 | 62.50 | 62.15 | 65.5 | -26.50 | -29.78% | 5 | 6 | 107.62% | Yes |
| CRWV260417C00060000 | 9/24 10:36 AM | 60.00 | 73.20 | 75.75 | 78.85 | 0.00 | 0.00% | 2 | 40 | 217.69% | Yes |
| CRWV260417C00065000 | 11/5 1:48 PM | 65.00 | 55.75 | 54.7 | 57.25 | -18.90 | -25.32% | 2 | 13 | 102.49% | Yes |
| CRWV260417C00070000 | 10/30 12:14 PM | 70.00 | 69.05 | 50.75 | 53.5 | 0.00 | 0.00% | 2 | 120 | 99.48% | Yes |
| CRWV260417C00075000 | 11/5 12:39 PM | 75.00 | 48.20 | 47.8 | 50.4 | -21.45 | -30.80% | 5 | 26 | 100.35% | Yes |
| CRWV260417C00080000 | 11/5 12:20 PM | 80.00 | 45.00 | 43.65 | 46.65 | -19.07 | -29.76% | 2 | 471 | 95.72% | Yes |
| CRWV260417C00085000 | 10/28 1:57 PM | 85.00 | 65.00 | 40.55 | 43.9 | 0.00 | 0.00% | 1 | 129 | 95.52% | Yes |
| CRWV260417C00087500 | 9/17 11:00 AM | 87.50 | 43.15 | 58.2 | 61.7 | 0.00 | 0.00% | 1 | 8 | 179.15% | Yes |
| CRWV260417C00090000 | 11/5 11:50 AM | 90.00 | 39.27 | 38.7 | 41 | -9.98 | -20.26% | 1 | 116 | 96.88% | Yes |
| CRWV260417C00092500 | 10/17 11:37 AM | 92.50 | 51.38 | 36.85 | 39.8 | 0.00 | 0.00% | 2 | 132 | 95.87% | Yes |
| CRWV260417C00095000 | 10/30 9:32 AM | 95.00 | 51.45 | 35.55 | 38.8 | 0.00 | 0.00% | 1 | 54 | 96.23% | Yes |
| CRWV260417C00097500 | 10/22 10:26 AM | 97.50 | 39.53 | 34.7 | 37 | 0.00 | 0.00% | 1 | 19 | 95.74% | Yes |
| CRWV260417C00100000 | 11/5 2:42 PM | 100.00 | 34.00 | 33.6 | 35.6 | -2.00 | -5.56% | 8 | 161 | 95.40% | Yes |
| CRWV260417C00105000 | 11/4 11:14 AM | 105.00 | 35.23 | 30.55 | 33.5 | 0.00 | 0.00% | 32 | 114 | 94.07% | Yes |
| CRWV260417C00110000 | 11/5 3:04 PM | 110.00 | 29.40 | 28 | 31.3 | -9.30 | -24.03% | 24 | 116 | 93.02% | Yes |
| CRWV260417C00115000 | 11/5 3:15 PM | 115.00 | 27.15 | 27.35 | 29.7 | -2.20 | -7.50% | 33 | 142 | 95.83% | No |
| CRWV260417C00120000 | 11/5 3:53 PM | 120.00 | 25.51 | 25.45 | 27.4 | -2.49 | -8.89% | 50 | 970 | 94.79% | No |
| CRWV260417C00125000 | 11/5 11:29 AM | 125.00 | 24.00 | 23 | 26 | -1.45 | -5.70% | 6 | 203 | 93.98% | No |
| CRWV260417C00130000 | 11/5 2:08 PM | 130.00 | 22.50 | 22.25 | 24.1 | -1.78 | -7.33% | 13 | 726 | 94.78% | No |
| CRWV260417C00135000 | 11/5 3:25 PM | 135.00 | 20.50 | 19.8 | 21.9 | -1.35 | -6.18% | 14 | 441 | 91.93% | No |
| CRWV260417C00140000 | 11/5 2:42 PM | 140.00 | 19.05 | 19.5 | 21.2 | -1.95 | -9.29% | 15 | 254 | 94.76% | No |
| CRWV260417C00145000 | 11/5 1:00 PM | 145.00 | 17.78 | 18.2 | 19.7 | -1.77 | -9.05% | 6 | 271 | 94.32% | No |
| CRWV260417C00150000 | 11/5 3:33 PM | 150.00 | 16.50 | 17 | 18.7 | -1.76 | -9.64% | 37 | 2176 | 94.59% | No |
| CRWV260417C00155000 | 11/5 2:21 PM | 155.00 | 16.00 | 15.85 | 18.05 | -0.80 | -4.76% | 8 | 709 | 95.26% | No |
| CRWV260417C00160000 | 11/5 2:02 PM | 160.00 | 15.00 | 14.65 | 15.75 | -1.00 | -6.25% | 16 | 1598 | 92.85% | No |
| CRWV260417C00165000 | 11/5 3:09 PM | 165.00 | 13.90 | 13.9 | 15.6 | -0.84 | -5.70% | 3 | 674 | 94.56% | No |
| CRWV260417C00170000 | 11/4 3:56 PM | 170.00 | 14.05 | 12.3 | 14.7 | 0.00 | 0.00% | 11 | 371 | 93.34% | No |
| CRWV260417C00175000 | 11/5 3:26 PM | 175.00 | 11.90 | 11.2 | 13.7 | -1.28 | -9.71% | 7 | 190 | 92.57% | No |
| CRWV260417C00180000 | 11/5 3:51 PM | 180.00 | 10.80 | 10.55 | 12.5 | -1.13 | -9.47% | 9 | 241 | 92.02% | No |
| CRWV260417C00185000 | 11/5 12:48 PM | 185.00 | 10.38 | 8.7 | 12.5 | -1.42 | -12.03% | 17 | 221 | 91.24% | No |
| CRWV260417C00190000 | 11/5 12:15 PM | 190.00 | 9.90 | 9.35 | 12.1 | -0.84 | -7.82% | 3 | 121 | 94.18% | No |
| CRWV260417C00195000 | 11/4 12:56 PM | 195.00 | 10.24 | 8.9 | 10.1 | 0.00 | 0.00% | 1 | 157 | 91.93% | No |
| CRWV260417C00200000 | 11/5 3:58 PM | 200.00 | 8.80 | 8.8 | 9.35 | -0.90 | -9.28% | 23 | 732 | 92.54% | No |
| CRWV260417C00210000 | 11/5 1:01 PM | 210.00 | 7.70 | 7.3 | 9.45 | -0.70 | -8.33% | 5 | 66 | 93.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260417P00047500 | 11/5 2:23 PM | 47.50 | 2.00 | 1.63 | 2.29 | 0.06 | 3.09% | 4 | 75 | 98.36% | No |
| CRWV260417P00050000 | 11/4 1:15 PM | 50.00 | 2.23 | 2.1 | 2.54 | 0.00 | 0.00% | 1 | 16 | 97.71% | No |
| CRWV260417P00055000 | 11/5 3:05 PM | 55.00 | 3.00 | 2.8 | 3.2 | 0.50 | 20.00% | 25 | 110 | 95.00% | No |
| CRWV260417P00060000 | 11/5 3:05 PM | 60.00 | 3.90 | 3.25 | 4.15 | 0.60 | 18.18% | 15 | 988 | 91.67% | No |
| CRWV260417P00065000 | 11/5 2:26 PM | 65.00 | 5.05 | 4.85 | 5.25 | 0.75 | 17.44% | 15 | 135 | 92.44% | No |
| CRWV260417P00070000 | 11/5 2:40 PM | 70.00 | 6.30 | 5.6 | 8 | 1.75 | 38.46% | 40 | 2049 | 94.17% | No |
| CRWV260417P00075000 | 11/5 2:03 PM | 75.00 | 7.93 | 7.6 | 8.1 | 0.83 | 11.69% | 34 | 2129 | 90.66% | No |
| CRWV260417P00080000 | 11/5 2:53 PM | 80.00 | 9.45 | 8.55 | 9.85 | 0.42 | 4.65% | 812 | 1883 | 88.28% | No |
| CRWV260417P00085000 | 11/5 2:41 PM | 85.00 | 11.33 | 9.8 | 12.75 | 0.33 | 3.00% | 8 | 144 | 88.68% | No |
| CRWV260417P00087500 | 11/4 2:19 PM | 87.50 | 11.90 | 11.95 | 13.9 | 0.00 | 0.00% | 210 | 246 | 91.19% | No |
| CRWV260417P00090000 | 11/5 2:41 PM | 90.00 | 13.38 | 13 | 13.95 | 1.68 | 14.36% | 1 | 43 | 88.72% | No |
| CRWV260417P00092500 | 11/3 9:46 AM | 92.50 | 10.90 | 14.1 | 15.05 | 0.00 | 0.00% | 139 | 1141 | 88.46% | No |
| CRWV260417P00095000 | 10/30 11:46 AM | 95.00 | 11.74 | 14.1 | 17.95 | 0.00 | 0.00% | 2 | 955 | 89.42% | No |
| CRWV260417P00097500 | 11/4 9:46 AM | 97.50 | 15.10 | 15.65 | 17.5 | 0.00 | 0.00% | 3 | 66 | 86.68% | No |
| CRWV260417P00100000 | 11/5 3:20 PM | 100.00 | 18.45 | 16.8 | 18.9 | 0.95 | 5.43% | 596 | 1150 | 86.65% | No |
| CRWV260417P00105000 | 11/5 3:28 PM | 105.00 | 21.05 | 19.75 | 22.6 | 1.85 | 9.64% | 1 | 864 | 88.92% | No |
| CRWV260417P00110000 | 11/5 2:47 PM | 110.00 | 23.54 | 21.9 | 25 | 1.69 | 7.73% | 4 | 512 | 86.80% | No |
| CRWV260417P00115000 | 11/5 3:28 PM | 115.00 | 26.98 | 25.95 | 27.7 | 2.26 | 9.14% | 2 | 228 | 88.03% | Yes |
| CRWV260417P00120000 | 11/5 10:23 AM | 120.00 | 29.25 | 27.8 | 30.8 | 2.62 | 9.84% | 8 | 863 | 85.72% | Yes |
| CRWV260417P00125000 | 11/4 12:49 PM | 125.00 | 31.50 | 31.3 | 33.7 | 0.00 | 0.00% | 35 | 719 | 85.44% | Yes |
| CRWV260417P00130000 | 11/5 10:01 AM | 130.00 | 35.15 | 34.8 | 38.1 | 1.15 | 3.38% | 4 | 82 | 87.20% | Yes |
| CRWV260417P00135000 | 11/4 9:34 AM | 135.00 | 36.75 | 37.9 | 40.6 | 0.00 | 0.00% | 20 | 925 | 84.80% | Yes |
| CRWV260417P00140000 | 11/5 2:27 PM | 140.00 | 43.00 | 42.2 | 45.05 | 1.35 | 3.24% | 4 | 72 | 87.21% | Yes |
| CRWV260417P00145000 | 11/5 2:43 PM | 145.00 | 47.00 | 45.1 | 47.9 | 8.70 | 22.72% | 3 | 30 | 84.36% | Yes |
| CRWV260417P00150000 | 11/3 11:59 AM | 150.00 | 42.30 | 49.05 | 51.65 | 0.00 | 0.00% | 23 | 21 | 84.39% | Yes |
| CRWV260417P00155000 | 11/5 12:54 PM | 155.00 | 55.40 | 52.7 | 55.65 | 8.45 | 18.00% | 2 | 7 | 84.05% | Yes |
| CRWV260417P00160000 | 11/3 3:03 PM | 160.00 | 50.70 | 56.5 | 59.65 | 0.00 | 0.00% | 2 | 6 | 83.67% | Yes |
| CRWV260417P00165000 | 11/3 1:36 PM | 165.00 | 54.30 | 61.45 | 63.95 | 0.00 | 0.00% | 1 | 8 | 85.55% | Yes |
| CRWV260417P00170000 | 11/3 1:36 PM | 170.00 | 58.10 | 64.85 | 67.65 | 0.00 | 0.00% | 5 | 9 | 83.40% | Yes |
| CRWV260417P00175000 | 10/30 1:12 PM | 175.00 | 57.20 | 68.8 | 72.2 | 0.00 | 0.00% | 2 | 2 | 83.50% | Yes |
| CRWV260417P00180000 | 11/5 10:03 AM | 180.00 | 73.80 | 72.8 | 76.35 | 11.05 | 17.61% | 2 | 2 | 82.72% | Yes |
| CRWV260417P00185000 | 10/30 2:44 PM | 185.00 | 65.10 | 77.45 | 80.7 | 0.00 | 0.00% | 2 | 7 | 83.32% | Yes |
| CRWV260417P00190000 | 9/10 12:40 PM | 190.00 | 78.16 | 64.55 | 68.55 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CRWV260417P00195000 | 11/3 12:11 PM | 195.00 | 77.00 | 86.55 | 88.55 | 0.00 | 0.00% | 2 | 3 | 81.86% | Yes |
| CRWV260417P00200000 | 11/3 12:11 PM | 200.00 | 81.15 | 90.3 | 93.1 | 0.00 | 0.00% | 2 | 27 | 80.37% | Yes |
