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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260515C00070000 | 11/4 1:13 PM | 70.00 | 54.60 | 52.3 | 54.9 | 0.00 | 0.00% | 2 | 4 | 99.69% | Yes |
| CRWV260515C00075000 | 11/3 10:28 AM | 75.00 | 62.00 | 49.5 | 52 | 0.00 | 0.00% | 2 | 5 | 100.58% | Yes |
| CRWV260515C00080000 | 10/20 3:15 PM | 80.00 | 58.73 | 46 | 48.6 | 0.00 | 0.00% | 0 | 1 | 97.91% | Yes |
| CRWV260515C00090000 | 11/4 10:58 AM | 90.00 | 45.38 | 40.35 | 43 | 0.00 | 0.00% | 1 | 2 | 96.53% | Yes |
| CRWV260515C00095000 | 11/4 12:40 PM | 95.00 | 40.60 | 37.4 | 40.4 | 0.00 | 0.00% | 1 | 12 | 95.20% | Yes |
| CRWV260515C00100000 | 11/5 10:34 AM | 100.00 | 37.70 | 35.25 | 38.1 | -2.30 | -5.75% | 1 | 16 | 95.38% | Yes |
| CRWV260515C00105000 | 11/5 2:05 PM | 105.00 | 34.00 | 33.1 | 35.8 | -1.92 | -5.35% | 18 | 20 | 95.07% | Yes |
| CRWV260515C00110000 | 11/5 3:08 PM | 110.00 | 31.80 | 31 | 33.7 | -1.50 | -4.50% | 21 | 21 | 94.74% | Yes |
| CRWV260515C00115000 | 11/5 3:25 PM | 115.00 | 29.79 | 29 | 31.7 | -2.01 | -6.32% | 19 | 22 | 94.35% | No |
| CRWV260515C00120000 | 11/5 3:23 PM | 120.00 | 27.90 | 27.25 | 29.9 | -1.93 | -6.47% | 11 | 55 | 94.30% | No |
| CRWV260515C00125000 | 11/3 1:23 PM | 125.00 | 34.90 | 25.4 | 28.1 | 0.00 | 0.00% | 2 | 12 | 93.75% | No |
| CRWV260515C00130000 | 11/5 3:17 PM | 130.00 | 24.55 | 23.75 | 26.7 | -1.50 | -5.76% | 6 | 58 | 93.82% | No |
| CRWV260515C00135000 | 11/5 3:25 PM | 135.00 | 23.19 | 22.5 | 25 | -1.46 | -5.92% | 1 | 9 | 93.73% | No |
| CRWV260515C00140000 | 11/5 1:02 PM | 140.00 | 21.15 | 20.9 | 23.6 | -1.95 | -8.44% | 6 | 71 | 93.29% | No |
| CRWV260515C00145000 | 11/5 1:07 PM | 145.00 | 20.05 | 19.55 | 22.2 | -12.76 | -38.89% | 10 | 12 | 92.97% | No |
| CRWV260515C00150000 | 11/5 9:52 AM | 150.00 | 20.93 | 19.35 | 21.1 | 0.46 | 2.25% | 1 | 24 | 94.60% | No |
| CRWV260515C00155000 | 11/5 2:31 PM | 155.00 | 18.45 | 17.5 | 20 | -1.03 | -5.29% | 2 | 29 | 93.51% | No |
| CRWV260515C00160000 | 11/5 2:27 PM | 160.00 | 17.32 | 16.6 | 18.9 | -0.86 | -4.73% | 27 | 17 | 93.64% | No |
| CRWV260515C00165000 | 11/5 2:31 PM | 165.00 | 16.41 | 15.5 | 18.4 | -5.24 | -24.20% | 3 | 9 | 94.20% | No |
| CRWV260515C00170000 | 11/5 12:01 PM | 170.00 | 15.86 | 14.5 | 16.25 | -10.14 | -39.00% | 1 | 26 | 92.15% | No |
| CRWV260515C00175000 | 11/3 12:07 PM | 175.00 | 20.15 | 13.75 | 16.1 | 0.00 | 0.00% | 2 | 8 | 93.44% | No |
| CRWV260515C00180000 | 10/31 12:11 PM | 180.00 | 21.69 | 12.95 | 15.3 | 0.00 | 0.00% | 252 | 251 | 93.47% | No |
| CRWV260515C00185000 | 10/30 12:17 PM | 185.00 | 19.52 | 12.2 | 14.6 | 0.00 | 0.00% | 3 | 2 | 93.58% | No |
| CRWV260515C00190000 | 11/5 3:07 PM | 190.00 | 12.05 | 11.6 | 13.9 | -5.83 | -32.61% | 2 | 1 | 93.79% | No |
| CRWV260515C00195000 | 11/4 11:56 AM | 195.00 | 13.17 | 10.9 | 13.5 | 0.00 | 0.00% | 1 | 4 | 94.20% | No |
| CRWV260515C00200000 | 11/5 2:09 PM | 200.00 | 11.00 | 9.35 | 12.7 | -1.80 | -14.06% | 3 | 67 | 92.35% | No |
| CRWV260515C00210000 | 11/5 3:18 PM | 210.00 | 9.73 | 9.3 | 11.6 | -0.72 | -6.89% | 1 | 15 | 94.35% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260515P00065000 | 11/5 2:26 PM | 65.00 | 6.00 | 6 | 6.6 | 0.55 | 10.09% | 1 | 32 | 93.16% | No |
| CRWV260515P00070000 | 11/3 3:50 PM | 70.00 | 6.35 | 6.4 | 8.1 | 0.00 | 0.00% | 505 | 543 | 89.45% | No |
| CRWV260515P00075000 | 11/5 2:28 PM | 75.00 | 9.42 | 8.6 | 9.65 | 0.67 | 7.66% | 1 | 6 | 90.03% | No |
| CRWV260515P00080000 | 11/5 11:40 AM | 80.00 | 10.85 | 9.65 | 12.3 | 0.24 | 2.26% | 1026 | 1646 | 89.53% | No |
| CRWV260515P00085000 | 11/4 10:26 AM | 85.00 | 11.45 | 11.6 | 13.7 | 0.00 | 0.00% | 2 | 352 | 87.62% | No |
| CRWV260515P00090000 | 11/5 3:59 PM | 90.00 | 15.20 | 14.25 | 16.35 | 0.40 | 2.70% | 3 | 256 | 89.01% | No |
| CRWV260515P00095000 | 11/5 12:51 PM | 95.00 | 18.10 | 17.3 | 18.2 | 1.25 | 7.42% | 4 | 512 | 88.89% | No |
| CRWV260515P00100000 | 11/5 10:00 AM | 100.00 | 19.65 | 19.8 | 20.85 | 0.95 | 5.08% | 3 | 56 | 88.65% | No |
| CRWV260515P00105000 | 11/5 10:01 AM | 105.00 | 22.15 | 21.3 | 23.55 | 0.15 | 0.68% | 4 | 239 | 86.32% | No |
| CRWV260515P00110000 | 11/4 2:15 PM | 110.00 | 24.75 | 24.7 | 26.95 | 0.00 | 0.00% | 399 | 265 | 87.88% | No |
| CRWV260515P00115000 | 11/5 12:53 PM | 115.00 | 29.20 | 28.2 | 29.5 | 1.27 | 4.55% | 2 | 9 | 87.73% | Yes |
| CRWV260515P00120000 | 11/5 11:21 AM | 120.00 | 32.10 | 30.5 | 32.65 | 1.60 | 5.25% | 1 | 507 | 86.25% | Yes |
| CRWV260515P00125000 | 11/5 10:06 AM | 125.00 | 34.07 | 33.6 | 36.15 | 4.71 | 16.04% | 1 | 6 | 86.20% | Yes |
| CRWV260515P00130000 | 11/4 3:11 PM | 130.00 | 37.27 | 37.4 | 39.35 | 0.00 | 0.00% | 3 | 6 | 86.41% | Yes |
| CRWV260515P00135000 | 11/4 12:19 PM | 135.00 | 40.05 | 40.2 | 42.75 | 0.00 | 0.00% | 1 | 10 | 85.08% | Yes |
| CRWV260515P00140000 | 11/5 2:28 PM | 140.00 | 45.20 | 44.25 | 46.45 | 9.18 | 25.49% | 1 | 8 | 85.80% | Yes |
| CRWV260515P00145000 | 11/5 2:28 PM | 145.00 | 48.75 | 48 | 50 | 4.05 | 9.06% | 1 | 19 | 85.55% | Yes |
| CRWV260515P00150000 | 11/4 10:18 AM | 150.00 | 48.60 | 51.7 | 54.1 | 0.00 | 0.00% | 4 | 8 | 85.79% | Yes |
| CRWV260515P00155000 | 11/4 11:53 AM | 155.00 | 53.85 | 55.5 | 57.75 | 0.00 | 0.00% | 2 | 3 | 85.25% | Yes |
| CRWV260515P00160000 | 11/5 10:03 AM | 160.00 | 59.65 | 58.7 | 61.25 | 8.50 | 16.62% | 2 | 4 | 83.29% | Yes |
| CRWV260515P00165000 | 11/4 1:13 PM | 165.00 | 63.30 | 62.6 | 65.3 | 0.00 | 0.00% | 2 | 1 | 83.03% | Yes |
| CRWV260515P00180000 | 10/31 3:44 PM | 180.00 | 63.80 | 75.5 | 77.95 | 0.00 | 0.00% | 4 | 2 | 83.76% | Yes |
| CRWV260515P00185000 | 11/5 9:34 AM | 185.00 | 79.60 | 79.65 | 82.2 | 12.50 | 18.63% | 2 | 1 | 83.45% | Yes |
| CRWV260515P00190000 | 10/31 2:37 PM | 190.00 | 71.35 | 83.35 | 86.35 | 0.00 | 0.00% | 2 | 1 | 81.98% | Yes |
| CRWV260515P00195000 | 10/31 2:21 PM | 195.00 | 74.95 | 87.85 | 90.6 | 0.00 | 0.00% | 2 | 1 | 81.90% | Yes |
| CRWV260515P00210000 | 11/3 12:05 PM | 210.00 | 92.15 | 101 | 103.65 | 0.00 | 0.00% | 2 | 2 | 80.55% | Yes |
