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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260717C00065000 | 10/27 9:38 AM | 65.00 | 77.00 | 57.85 | 60.75 | 0.00 | 0.00% | 0 | 1 | 98.62% | Yes |
| CRWV260717C00075000 | 10/21 9:37 AM | 75.00 | 61.45 | 51.55 | 54.4 | 0.00 | 0.00% | 0 | 1 | 96.26% | Yes |
| CRWV260717C00080000 | 10/31 10:10 AM | 80.00 | 67.60 | 48.7 | 51.7 | 0.00 | 0.00% | 5 | 27 | 95.86% | Yes |
| CRWV260717C00090000 | 11/4 2:36 PM | 90.00 | 46.70 | 43.6 | 45.75 | 0.00 | 0.00% | 1 | 2 | 93.73% | Yes |
| CRWV260717C00100000 | 10/22 11:47 AM | 100.00 | 41.73 | 38 | 41.5 | 0.00 | 0.00% | 0 | 5 | 92.10% | Yes |
| CRWV260717C00105000 | 11/5 9:51 AM | 105.00 | 40.00 | 36 | 39.2 | -11.80 | -22.78% | 1 | 2 | 91.73% | Yes |
| CRWV260717C00110000 | 11/5 2:43 PM | 110.00 | 36.05 | 34.05 | 37.2 | -0.44 | -1.21% | 58 | 15 | 91.53% | Yes |
| CRWV260717C00115000 | 11/5 2:18 PM | 115.00 | 33.74 | 32.45 | 35.9 | -1.13 | -3.24% | 22 | 10 | 92.52% | No |
| CRWV260717C00120000 | 11/5 12:29 PM | 120.00 | 30.90 | 30.65 | 34 | -2.37 | -7.12% | 7 | 32 | 92.07% | No |
| CRWV260717C00125000 | 11/4 3:53 PM | 125.00 | 31.99 | 28.95 | 31.65 | 0.00 | 0.00% | 1 | 28 | 90.88% | No |
| CRWV260717C00130000 | 11/5 1:47 PM | 130.00 | 29.00 | 27.75 | 30.4 | -9.73 | -25.12% | 2 | 19 | 91.64% | No |
| CRWV260717C00135000 | 11/4 12:47 PM | 135.00 | 28.90 | 25.8 | 28.85 | 0.00 | 0.00% | 34 | 41 | 90.74% | No |
| CRWV260717C00140000 | 11/4 2:06 PM | 140.00 | 26.67 | 24.55 | 27.4 | 0.00 | 0.00% | 1 | 27 | 90.71% | No |
| CRWV260717C00145000 | 11/3 11:33 AM | 145.00 | 32.00 | 22.9 | 26.05 | 0.00 | 0.00% | 2 | 13 | 90.08% | No |
| CRWV260717C00150000 | 11/4 11:59 AM | 150.00 | 25.40 | 21.95 | 24.25 | 0.00 | 0.00% | 10 | 15 | 89.59% | No |
| CRWV260717C00155000 | 10/28 9:51 AM | 155.00 | 33.35 | 20.8 | 24.25 | 0.00 | 0.00% | 2 | 7 | 91.02% | No |
| CRWV260717C00160000 | 11/3 12:25 PM | 160.00 | 27.45 | 19.75 | 23.1 | 0.00 | 0.00% | 7 | 12 | 90.91% | No |
| CRWV260717C00165000 | 10/28 9:58 AM | 165.00 | 29.50 | 19.4 | 22.5 | 0.00 | 0.00% | 2 | 5 | 92.30% | No |
| CRWV260717C00170000 | 10/31 12:14 PM | 170.00 | 29.00 | 17.75 | 21.15 | 0.00 | 0.00% | 1 | 3 | 90.83% | No |
| CRWV260717C00180000 | 11/4 12:26 PM | 180.00 | 18.10 | 15.85 | 19 | 0.00 | 0.00% | 2 | 8 | 90.06% | No |
| CRWV260717C00185000 | 11/4 10:50 AM | 185.00 | 18.42 | 15.05 | 17.95 | 0.00 | 0.00% | 5 | 7 | 89.72% | No |
| CRWV260717C00195000 | 10/27 10:40 AM | 195.00 | 21.55 | 13.8 | 17.3 | 0.00 | 0.00% | 2 | 2 | 91.14% | No |
| CRWV260717C00200000 | 11/3 10:24 AM | 200.00 | 19.32 | 13.15 | 16.3 | 0.00 | 0.00% | 1 | 5 | 90.74% | No |
| CRWV260717C00210000 | 11/4 1:19 PM | 210.00 | 12.70 | 12.35 | 14.6 | 0.00 | 0.00% | 3 | 88 | 90.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260717P00065000 | 11/5 11:03 AM | 65.00 | 7.59 | 7.1 | 8.65 | -0.01 | -0.13% | 1 | 145 | 88.84% | No |
| CRWV260717P00070000 | 11/4 10:36 AM | 70.00 | 8.35 | 9.1 | 9.9 | 0.00 | 0.00% | 2 | 7 | 87.92% | No |
| CRWV260717P00075000 | 11/4 9:50 AM | 75.00 | 10.25 | 10.85 | 11.7 | 0.00 | 0.00% | 2 | 17 | 87.01% | No |
| CRWV260717P00080000 | 11/3 11:51 AM | 80.00 | 10.30 | 11.5 | 15.4 | 0.00 | 0.00% | 1 | 7 | 87.09% | No |
| CRWV260717P00085000 | 10/29 9:51 AM | 85.00 | 11.60 | 15.05 | 16 | 0.00 | 0.00% | 1 | 11 | 86.20% | No |
| CRWV260717P00090000 | 11/5 1:29 PM | 90.00 | 17.98 | 17.3 | 18.4 | 3.58 | 24.86% | 3 | 7 | 85.71% | No |
| CRWV260717P00095000 | 10/31 12:37 PM | 95.00 | 15.90 | 19.7 | 21 | 0.00 | 0.00% | 4 | 48 | 85.33% | No |
| CRWV260717P00100000 | 11/5 10:27 AM | 100.00 | 21.90 | 22.2 | 23.75 | 2.50 | 12.89% | 2 | 66 | 84.92% | No |
| CRWV260717P00105000 | 10/27 12:29 PM | 105.00 | 19.70 | 24.95 | 26.4 | 0.00 | 0.00% | 4 | 3 | 84.35% | No |
| CRWV260717P00110000 | 11/5 1:03 PM | 110.00 | 28.76 | 26.7 | 29.7 | 1.05 | 3.79% | 3 | 6 | 82.95% | No |
| CRWV260717P00115000 | 10/28 2:06 PM | 115.00 | 23.05 | 31 | 33.35 | 0.00 | 0.00% | 7 | 10 | 85.30% | Yes |
| CRWV260717P00120000 | 10/22 10:49 AM | 120.00 | 33.20 | 34 | 36.9 | 0.00 | 0.00% | 0 | 51 | 85.33% | Yes |
| CRWV260717P00125000 | 11/5 9:52 AM | 125.00 | 36.70 | 37.1 | 39.85 | 5.90 | 19.16% | 2 | 24 | 84.40% | Yes |
| CRWV260717P00130000 | 11/5 10:00 AM | 130.00 | 40.25 | 40.7 | 42.15 | 2.21 | 5.81% | 2 | 8 | 83.02% | Yes |
| CRWV260717P00135000 | 11/4 11:59 AM | 135.00 | 43.00 | 43.55 | 45.65 | 0.00 | 0.00% | 3 | 4 | 82.01% | Yes |
| CRWV260717P00140000 | 11/5 12:51 PM | 140.00 | 48.90 | 47.4 | 49.4 | 7.80 | 18.98% | 2 | 3 | 82.42% | Yes |
| CRWV260717P00145000 | 11/4 10:19 AM | 145.00 | 47.90 | 50.75 | 52.85 | 0.00 | 0.00% | 4 | 23 | 81.55% | Yes |
| CRWV260717P00150000 | 11/3 1:25 PM | 150.00 | 48.90 | 53.35 | 56.6 | 0.00 | 0.00% | 12 | 18 | 79.88% | Yes |
| CRWV260717P00155000 | 11/3 9:57 AM | 155.00 | 51.10 | 57 | 60.4 | 0.00 | 0.00% | 2 | 7 | 79.45% | Yes |
| CRWV260717P00160000 | 10/30 1:01 PM | 160.00 | 52.60 | 61 | 64.2 | 0.00 | 0.00% | 2 | 2 | 79.29% | Yes |
| CRWV260717P00165000 | 10/31 2:21 PM | 165.00 | 55.70 | 65 | 68.2 | 0.00 | 0.00% | 2 | 4 | 79.22% | Yes |
| CRWV260717P00175000 | 11/3 12:03 PM | 175.00 | 66.15 | 73 | 76.95 | 0.00 | 0.00% | 2 | 1 | 79.60% | Yes |
| CRWV260717P00180000 | 10/24 1:05 PM | 180.00 | 67.80 | 77.55 | 80.35 | 0.00 | 0.00% | 4 | 2 | 78.98% | Yes |
| CRWV260717P00185000 | 10/24 10:34 AM | 185.00 | 72.70 | 81 | 84.5 | 0.00 | 0.00% | 2 | 2 | 77.69% | Yes |
| CRWV260717P00190000 | 11/3 12:02 PM | 190.00 | 77.90 | 85 | 89.1 | 0.00 | 0.00% | 2 | 11 | 77.67% | Yes |
| CRWV260717P00210000 | 10/31 2:36 PM | 210.00 | 90.30 | 102.25 | 105.85 | 0.00 | 0.00% | 2 | 1 | 75.64% | Yes |
