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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260618C00035000 | 10/30 10:53 AM | 35.00 | 100.00 | 80.4 | 83.7 | 0.00 | 0.00% | 1 | 11 | 118.41% | Yes |
| CRWV260618C00037500 | 10/20 3:09 PM | 37.50 | 93.05 | 78.2 | 81.5 | 0.00 | 0.00% | 2 | 1 | 115.58% | Yes |
| CRWV260618C00040000 | 11/3 12:22 PM | 40.00 | 91.00 | 76.1 | 79.4 | 0.00 | 0.00% | 4 | 21 | 113.77% | Yes |
| CRWV260618C00042500 | 8/14 3:44 PM | 42.50 | 58.00 | 80.8 | 83.3 | 0.00 | 0.00% | 1 | 1 | 164.14% | Yes |
| CRWV260618C00045000 | 10/21 3:57 PM | 45.00 | 83.95 | 71.9 | 75.55 | 0.00 | 0.00% | 12 | 14 | 111.26% | Yes |
| CRWV260618C00047500 | 10/21 3:57 PM | 47.50 | 81.95 | 69.85 | 72.85 | 0.00 | 0.00% | 2 | 2 | 106.74% | Yes |
| CRWV260618C00050000 | 10/21 9:42 AM | 50.00 | 75.00 | 67.9 | 70.6 | 0.00 | 0.00% | 1 | 22 | 104.58% | Yes |
| CRWV260618C00055000 | 10/21 9:35 AM | 55.00 | 73.05 | 64 | 66.85 | 0.00 | 0.00% | 1 | 12 | 102.60% | Yes |
| CRWV260618C00060000 | 10/31 9:55 AM | 60.00 | 80.60 | 60.15 | 63.1 | 0.00 | 0.00% | 1 | 28 | 100.11% | Yes |
| CRWV260618C00065000 | 11/3 3:34 PM | 65.00 | 69.38 | 56.5 | 59.85 | 0.00 | 0.00% | 3 | 127 | 98.99% | Yes |
| CRWV260618C00070000 | 11/4 12:28 PM | 70.00 | 57.00 | 54.1 | 56.2 | 0.00 | 0.00% | 1 | 331 | 99.21% | Yes |
| CRWV260618C00072500 | 9/30 10:42 AM | 72.50 | 77.35 | 52 | 55.65 | 0.00 | 0.00% | 1 | 16 | 99.84% | Yes |
| CRWV260618C00075000 | 10/28 2:11 PM | 75.00 | 73.80 | 50.3 | 53.05 | 0.00 | 0.00% | 2 | 409 | 96.68% | Yes |
| CRWV260618C00077500 | 11/3 3:37 PM | 77.50 | 60.70 | 48.5 | 51.55 | 0.00 | 0.00% | 12 | 10 | 95.66% | Yes |
| CRWV260618C00080000 | 11/5 3:41 PM | 80.00 | 47.90 | 47 | 50.1 | -2.05 | -4.10% | 4 | 52 | 95.25% | Yes |
| CRWV260618C00082500 | 9/23 1:55 PM | 82.50 | 60.00 | 0 | 0 | 0.00 | 0.00% | 1 | 42 | 0.00% | Yes |
| CRWV260618C00085000 | 11/4 1:08 PM | 85.00 | 47.10 | 44.15 | 47.3 | 0.00 | 0.00% | 4 | 853 | 94.50% | Yes |
| CRWV260618C00087500 | 10/31 9:35 AM | 87.50 | 61.00 | 42.8 | 46.2 | 0.00 | 0.00% | 1 | 29 | 94.63% | Yes |
| CRWV260618C00090000 | 11/5 12:15 PM | 90.00 | 42.60 | 41.7 | 44.7 | -3.90 | -8.39% | 21 | 277 | 94.35% | Yes |
| CRWV260618C00092500 | 10/30 11:12 AM | 92.50 | 55.65 | 41.05 | 43.8 | 0.00 | 0.00% | 1 | 46 | 95.76% | Yes |
| CRWV260618C00095000 | 11/4 11:04 AM | 95.00 | 44.00 | 39.1 | 42.2 | 0.00 | 0.00% | 2 | 243 | 93.62% | Yes |
| CRWV260618C00097500 | 11/5 2:47 PM | 97.50 | 39.56 | 38.7 | 41.25 | -25.44 | -39.14% | 8 | 24 | 95.09% | Yes |
| CRWV260618C00100000 | 11/5 3:42 PM | 100.00 | 37.75 | 37.5 | 40.1 | -1.75 | -4.43% | 15 | 670 | 94.76% | Yes |
| CRWV260618C00105000 | 11/5 3:06 PM | 105.00 | 36.05 | 34.7 | 37 | -1.00 | -2.70% | 25 | 8185 | 91.96% | Yes |
| CRWV260618C00110000 | 11/5 3:37 PM | 110.00 | 33.40 | 33 | 35.75 | -3.00 | -8.24% | 105 | 567 | 93.44% | Yes |
| CRWV260618C00115000 | 11/5 3:07 PM | 115.00 | 32.50 | 30.8 | 33.3 | -1.50 | -4.41% | 56 | 449 | 91.96% | No |
| CRWV260618C00120000 | 11/5 3:35 PM | 120.00 | 30.00 | 30 | 31.95 | -1.90 | -5.96% | 27 | 778 | 93.86% | No |
| CRWV260618C00125000 | 11/5 1:32 PM | 125.00 | 28.00 | 28 | 30.3 | -2.54 | -8.32% | 37 | 731 | 93.25% | No |
| CRWV260618C00130000 | 11/5 3:32 PM | 130.00 | 26.50 | 26 | 28.6 | -1.85 | -6.53% | 19 | 1259 | 92.31% | No |
| CRWV260618C00135000 | 11/5 3:43 PM | 135.00 | 25.05 | 25.6 | 27.3 | -2.25 | -8.24% | 10 | 900 | 93.95% | No |
| CRWV260618C00140000 | 11/5 3:42 PM | 140.00 | 23.73 | 22.95 | 25.7 | -1.62 | -6.39% | 17 | 1039 | 91.75% | No |
| CRWV260618C00145000 | 11/5 1:57 PM | 145.00 | 22.90 | 21 | 24.4 | -2.30 | -9.13% | 22 | 350 | 90.75% | No |
| CRWV260618C00150000 | 11/5 3:41 PM | 150.00 | 21.41 | 21 | 23.5 | -1.53 | -6.67% | 15 | 2188 | 92.82% | No |
| CRWV260618C00155000 | 11/5 3:59 PM | 155.00 | 20.80 | 20.15 | 21.9 | -10.95 | -34.49% | 18 | 855 | 92.52% | No |
| CRWV260618C00160000 | 11/5 3:01 PM | 160.00 | 19.39 | 18.3 | 20.8 | -0.71 | -3.53% | 56 | 1292 | 91.35% | No |
| CRWV260618C00165000 | 11/5 12:00 PM | 165.00 | 18.00 | 17.15 | 20.2 | -1.00 | -5.26% | 3 | 785 | 91.67% | No |
| CRWV260618C00170000 | 11/5 12:36 PM | 170.00 | 17.06 | 15.5 | 19.3 | -1.21 | -6.62% | 16 | 5051 | 90.70% | No |
| CRWV260618C00175000 | 11/5 12:57 PM | 175.00 | 15.90 | 15.45 | 18.1 | -1.58 | -9.04% | 1 | 810 | 91.43% | No |
| CRWV260618C00180000 | 11/5 3:51 PM | 180.00 | 15.50 | 13.6 | 18 | -1.12 | -6.74% | 26 | 510 | 91.01% | No |
| CRWV260618C00185000 | 11/5 12:58 PM | 185.00 | 14.55 | 14.2 | 15.8 | -1.00 | -6.43% | 17 | 18621 | 90.95% | No |
| CRWV260618C00190000 | 11/5 11:55 AM | 190.00 | 14.00 | 13.1 | 15.8 | -0.86 | -5.79% | 10 | 5576 | 91.50% | No |
| CRWV260618C00195000 | 11/4 12:31 PM | 195.00 | 13.83 | 12.75 | 14.25 | 0.00 | 0.00% | 5 | 2337 | 90.74% | No |
| CRWV260618C00200000 | 11/5 3:55 PM | 200.00 | 13.00 | 12.4 | 14.2 | -0.50 | -3.70% | 80 | 2568 | 92.13% | No |
| CRWV260618C00210000 | 11/3 3:56 PM | 210.00 | 15.01 | 11.1 | 13.2 | 0.00 | 0.00% | 2 | 127 | 92.33% | No |
| CRWV260618C00220000 | 11/5 2:18 PM | 220.00 | 10.81 | 10 | 12.3 | -3.67 | -25.35% | 10 | 160 | 92.62% | No |
| CRWV260618C00230000 | 11/5 9:52 AM | 230.00 | 10.60 | 9.1 | 11.3 | -0.47 | -4.25% | 1 | 174 | 92.72% | No |
| CRWV260618C00240000 | 11/5 10:09 AM | 240.00 | 8.95 | 8.25 | 9.85 | -0.65 | -6.77% | 2 | 252 | 91.78% | No |
| CRWV260618C00250000 | 11/5 3:39 PM | 250.00 | 8.00 | 7 | 9 | -0.60 | -6.98% | 27 | 445 | 90.81% | No |
| CRWV260618C00260000 | 11/4 3:00 PM | 260.00 | 7.70 | 7.05 | 8.15 | 0.00 | 0.00% | 18 | 81 | 91.93% | No |
| CRWV260618C00270000 | 10/29 12:54 PM | 270.00 | 10.54 | 6.45 | 8.35 | 0.00 | 0.00% | 2 | 57 | 93.63% | No |
| CRWV260618C00280000 | 11/5 11:28 AM | 280.00 | 6.40 | 6.05 | 7.65 | -0.15 | -2.29% | 2 | 1971 | 93.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260618P00035000 | 11/5 12:25 PM | 35.00 | 1.44 | 1 | 1.5 | 0.09 | 6.67% | 1 | 315 | 98.27% | No |
| CRWV260618P00037500 | 9/26 9:52 AM | 37.50 | 1.50 | 0 | 0 | 0.00 | 0.00% | 1 | 65 | 25.00% | No |
| CRWV260618P00040000 | 11/3 1:41 PM | 40.00 | 1.74 | 1.55 | 2.35 | 0.00 | 0.00% | 1 | 247 | 97.97% | No |
| CRWV260618P00042500 | 10/10 3:59 PM | 42.50 | 1.85 | 0.95 | 4.4 | 0.00 | 0.00% | 26 | 86 | 101.20% | No |
| CRWV260618P00045000 | 11/4 2:58 PM | 45.00 | 4.65 | 2.14 | 3.25 | 0.00 | 0.00% | 10 | 346 | 96.24% | No |
| CRWV260618P00047500 | 10/30 3:50 PM | 47.50 | 2.46 | 1.92 | 3.4 | 0.00 | 0.00% | 10 | 221 | 91.03% | No |
| CRWV260618P00050000 | 11/5 11:46 AM | 50.00 | 3.50 | 2.85 | 4.25 | 0.20 | 6.06% | 4 | 402 | 94.36% | No |
| CRWV260618P00055000 | 11/5 12:31 PM | 55.00 | 4.61 | 4.25 | 4.75 | 1.08 | 30.59% | 6 | 257 | 92.31% | No |
| CRWV260618P00060000 | 11/5 12:49 PM | 60.00 | 5.90 | 5.5 | 6 | 1.66 | 39.15% | 6 | 579 | 91.43% | No |
| CRWV260618P00065000 | 11/3 10:05 AM | 65.00 | 5.70 | 6.7 | 7.5 | 0.00 | 0.00% | 2 | 250 | 90.23% | No |
| CRWV260618P00070000 | 11/3 1:50 PM | 70.00 | 7.20 | 6.65 | 9.8 | 0.00 | 0.00% | 2 | 532 | 87.24% | No |
| CRWV260618P00072500 | 10/13 12:13 PM | 72.50 | 7.10 | 7.5 | 11.8 | 0.00 | 0.00% | 5 | 154 | 89.64% | No |
| CRWV260618P00075000 | 10/30 11:09 AM | 75.00 | 8.20 | 8.4 | 12.35 | 0.00 | 0.00% | 1 | 379 | 88.50% | No |
| CRWV260618P00077500 | 11/4 3:26 PM | 77.50 | 10.90 | 11.1 | 11.7 | 0.00 | 0.00% | 20 | 361 | 88.54% | No |
| CRWV260618P00080000 | 11/5 3:14 PM | 80.00 | 12.50 | 10.8 | 12.8 | 0.70 | 5.93% | 7 | 3207 | 85.86% | No |
| CRWV260618P00082500 | 10/7 10:55 AM | 82.50 | 9.70 | 13 | 14.95 | 0.00 | 0.00% | 30 | 115 | 90.13% | No |
| CRWV260618P00085000 | 11/4 11:59 AM | 85.00 | 13.55 | 13.05 | 15.9 | 0.00 | 0.00% | 3 | 989 | 87.63% | No |
| CRWV260618P00087500 | 11/4 3:11 PM | 87.50 | 15.00 | 15.15 | 16.6 | 0.00 | 0.00% | 230 | 985 | 88.43% | No |
| CRWV260618P00090000 | 11/5 11:38 AM | 90.00 | 16.75 | 14.7 | 18.3 | 0.50 | 3.08% | 653 | 2788 | 86.27% | No |
| CRWV260618P00092500 | 10/30 9:42 AM | 92.50 | 13.70 | 16.4 | 18.45 | 0.00 | 0.00% | 1 | 162 | 85.14% | No |
| CRWV260618P00095000 | 11/5 2:26 PM | 95.00 | 19.10 | 17.6 | 19.65 | 0.35 | 1.87% | 2 | 237 | 84.85% | No |
| CRWV260618P00097500 | 10/28 12:13 PM | 97.50 | 14.20 | 18.6 | 21.7 | 0.00 | 0.00% | 1 | 163 | 85.51% | No |
| CRWV260618P00100000 | 11/5 10:19 AM | 100.00 | 21.75 | 19.6 | 23.7 | 0.75 | 3.57% | 17 | 2954 | 85.94% | No |
| CRWV260618P00105000 | 11/5 10:04 AM | 105.00 | 24.25 | 23.8 | 25.65 | 0.49 | 2.06% | 3 | 426 | 86.66% | No |
| CRWV260618P00110000 | 11/5 1:04 PM | 110.00 | 27.45 | 25.6 | 28.5 | 1.07 | 4.06% | 1 | 802 | 84.66% | No |
| CRWV260618P00115000 | 11/5 2:26 PM | 115.00 | 30.20 | 29.8 | 32.45 | 0.20 | 0.67% | 2 | 272 | 87.52% | Yes |
| CRWV260618P00120000 | 11/4 1:35 PM | 120.00 | 30.45 | 32 | 34.65 | 0.00 | 0.00% | 48 | 8929 | 84.50% | Yes |
| CRWV260618P00125000 | 11/5 12:08 PM | 125.00 | 36.10 | 35.6 | 37.7 | 4.05 | 12.64% | 5 | 72 | 84.46% | Yes |
| CRWV260618P00130000 | 11/4 11:17 AM | 130.00 | 37.72 | 38.3 | 40.3 | 0.00 | 0.00% | 109 | 1371 | 82.22% | Yes |
| CRWV260618P00135000 | 11/3 12:03 PM | 135.00 | 37.10 | 42.55 | 44.3 | 0.00 | 0.00% | 12 | 142 | 83.84% | Yes |
| CRWV260618P00140000 | 11/5 2:26 PM | 140.00 | 46.65 | 45.4 | 47.85 | 0.65 | 1.41% | 8 | 144 | 82.61% | Yes |
| CRWV260618P00145000 | 11/3 12:03 PM | 145.00 | 43.60 | 49.05 | 51.35 | 0.00 | 0.00% | 22 | 116 | 82.18% | Yes |
| CRWV260618P00150000 | 11/5 1:55 PM | 150.00 | 54.25 | 52.55 | 55.55 | 1.30 | 2.46% | 17 | 220 | 82.28% | Yes |
| CRWV260618P00155000 | 10/30 10:15 AM | 155.00 | 47.15 | 57 | 59.05 | 0.00 | 0.00% | 2 | 80 | 82.51% | Yes |
| CRWV260618P00160000 | 11/5 10:24 AM | 160.00 | 61.25 | 59.8 | 62.9 | 8.90 | 17.00% | 30 | 129 | 80.69% | Yes |
| CRWV260618P00165000 | 10/28 12:59 PM | 165.00 | 51.15 | 64.75 | 66.75 | 0.00 | 0.00% | 2 | 78 | 81.73% | Yes |
| CRWV260618P00170000 | 11/5 10:24 AM | 170.00 | 69.00 | 68.8 | 70.8 | 13.40 | 24.10% | 10 | 60 | 81.59% | Yes |
| CRWV260618P00175000 | 11/4 10:38 AM | 175.00 | 69.95 | 72.25 | 75.3 | 0.00 | 0.00% | 2 | 2 | 81.04% | Yes |
| CRWV260618P00180000 | 11/5 10:13 AM | 180.00 | 77.23 | 76.25 | 79.4 | 7.18 | 10.25% | 20 | 45 | 80.54% | Yes |
| CRWV260618P00185000 | 10/24 10:13 AM | 185.00 | 71.05 | 81.3 | 83.65 | 0.00 | 0.00% | 2 | 34 | 81.70% | Yes |
| CRWV260618P00190000 | 11/4 11:24 AM | 190.00 | 83.25 | 84.4 | 87.4 | 0.00 | 0.00% | 3 | 105 | 78.92% | Yes |
| CRWV260618P00195000 | 11/3 12:56 PM | 195.00 | 81.40 | 89.6 | 92.3 | 0.00 | 0.00% | 2 | 8 | 81.10% | Yes |
| CRWV260618P00200000 | 11/5 10:13 AM | 200.00 | 94.02 | 93.25 | 96.1 | 15.57 | 19.85% | 10 | 12 | 78.87% | Yes |
| CRWV260618P00210000 | 11/3 12:56 PM | 210.00 | 93.95 | 102.6 | 105 | 0.00 | 0.00% | 2 | 4 | 79.50% | Yes |
| CRWV260618P00220000 | 11/5 10:13 AM | 220.00 | 111.63 | 111.6 | 113.6 | 17.83 | 19.01% | 10 | 14 | 78.52% | Yes |
| CRWV260618P00230000 | 10/10 3:56 PM | 230.00 | 102.60 | 119.95 | 123.55 | 0.00 | 0.00% | 3 | 27 | 78.32% | Yes |
| CRWV260618P00240000 | 11/4 11:30 AM | 240.00 | 127.05 | 129 | 132.05 | 0.00 | 0.00% | 2 | 17 | 76.08% | Yes |
| CRWV260618P00250000 | 10/29 3:01 PM | 250.00 | 119.85 | 138.1 | 141.95 | 0.00 | 0.00% | 2 | 15 | 76.45% | Yes |
| CRWV260618P00260000 | 10/24 10:11 AM | 260.00 | 135.15 | 147.9 | 151.3 | 0.00 | 0.00% | 2 | 1 | 76.87% | Yes |
| CRWV260618P00270000 | 8/13 10:50 AM | 270.00 | 157.50 | 151.4 | 154.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CRWV260618P00280000 | 9/2 9:39 AM | 280.00 | 184.50 | 144.2 | 148 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
