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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260821C00047500 | 10/2 10:09 AM | 47.50 | 95.70 | 71.2 | 74.85 | 0.00 | 0.00% | 1 | 7 | 105.71% | Yes |
| CRWV260821C00050000 | 11/3 1:20 PM | 50.00 | 73.00 | 69.35 | 73 | -12.25 | -14.37% | 5 | 13 | 104.61% | Yes |
| CRWV260821C00055000 | 10/21 3:44 PM | 55.00 | 76.95 | 65.7 | 69.2 | 0.00 | 0.00% | 20 | 32 | 101.90% | Yes |
| CRWV260821C00060000 | 11/4 10:21 AM | 60.00 | 71.00 | 62.7 | 65.45 | 0.00 | 0.00% | 2 | 25 | 100.57% | Yes |
| CRWV260821C00065000 | 11/3 1:12 PM | 65.00 | 72.50 | 58.65 | 62.85 | 0.00 | 0.00% | 2 | 42 | 98.93% | Yes |
| CRWV260821C00070000 | 11/3 3:33 PM | 70.00 | 68.30 | 56 | 59.2 | 0.00 | 0.00% | 2 | 44 | 97.57% | Yes |
| CRWV260821C00075000 | 11/5 9:48 AM | 75.00 | 56.75 | 52.65 | 56.3 | -8.45 | -12.96% | 2 | 23 | 95.90% | Yes |
| CRWV260821C00080000 | 11/3 2:58 PM | 80.00 | 62.55 | 49.9 | 54 | 0.00 | 0.00% | 17 | 47 | 96.03% | Yes |
| CRWV260821C00085000 | 11/4 12:07 PM | 85.00 | 51.70 | 47.75 | 50.1 | 0.00 | 0.00% | 2 | 71 | 93.99% | Yes |
| CRWV260821C00087500 | 10/21 3:38 PM | 87.50 | 55.85 | 46.5 | 49.55 | 0.00 | 0.00% | 2 | 12 | 94.87% | Yes |
| CRWV260821C00090000 | 11/3 2:11 PM | 90.00 | 56.42 | 45.15 | 47.8 | 0.00 | 0.00% | 15 | 154 | 93.54% | Yes |
| CRWV260821C00092500 | 10/6 9:50 AM | 92.50 | 65.30 | 43.55 | 47.15 | 0.00 | 0.00% | 2 | 30 | 93.48% | Yes |
| CRWV260821C00095000 | 10/24 1:16 PM | 95.00 | 56.00 | 42.65 | 45.55 | 0.00 | 0.00% | 2 | 109 | 92.95% | Yes |
| CRWV260821C00097500 | 10/22 10:07 AM | 97.50 | 49.76 | 41.8 | 44.05 | 0.00 | 0.00% | 1 | 197 | 92.58% | Yes |
| CRWV260821C00100000 | 11/5 3:32 PM | 100.00 | 41.00 | 40.2 | 43.8 | -2.50 | -5.75% | 8 | 223 | 92.85% | Yes |
| CRWV260821C00105000 | 11/5 12:58 PM | 105.00 | 39.00 | 39.1 | 41.65 | -2.98 | -7.10% | 2 | 48 | 93.76% | Yes |
| CRWV260821C00110000 | 11/5 11:51 AM | 110.00 | 37.36 | 36.65 | 38.9 | -15.22 | -28.95% | 5 | 94 | 91.66% | Yes |
| CRWV260821C00115000 | 11/5 2:05 PM | 115.00 | 35.65 | 35.2 | 37.45 | -5.35 | -13.05% | 19 | 100 | 92.45% | No |
| CRWV260821C00120000 | 11/5 1:37 PM | 120.00 | 33.75 | 33.7 | 35.95 | -2.85 | -7.79% | 15 | 112 | 92.83% | No |
| CRWV260821C00125000 | 11/4 11:58 AM | 125.00 | 35.00 | 32.3 | 35.05 | 0.00 | 0.00% | 3 | 165 | 93.86% | No |
| CRWV260821C00130000 | 11/5 3:50 PM | 130.00 | 30.50 | 30.55 | 31.75 | -2.27 | -6.93% | 8 | 1364 | 91.16% | No |
| CRWV260821C00135000 | 11/3 12:37 PM | 135.00 | 30.70 | 28.35 | 30.6 | -7.20 | -19.00% | 1 | 146 | 90.45% | No |
| CRWV260821C00140000 | 11/5 11:34 AM | 140.00 | 28.00 | 26.7 | 29.05 | -2.40 | -7.89% | 10 | 267 | 89.75% | No |
| CRWV260821C00145000 | 11/4 12:58 PM | 145.00 | 27.88 | 25.8 | 28.45 | 0.00 | 0.00% | 3 | 654 | 90.99% | No |
| CRWV260821C00150000 | 11/5 9:42 AM | 150.00 | 27.00 | 24.7 | 27.15 | 0.70 | 2.66% | 1 | 194 | 90.95% | No |
| CRWV260821C00155000 | 11/3 9:53 AM | 155.00 | 33.25 | 23.45 | 26.05 | 0.00 | 0.00% | 12 | 101 | 90.81% | No |
| CRWV260821C00160000 | 11/5 12:34 PM | 160.00 | 23.75 | 22.1 | 26 | -0.39 | -1.62% | 3 | 231 | 91.70% | No |
| CRWV260821C00165000 | 11/5 12:57 PM | 165.00 | 21.60 | 21.1 | 23.1 | -2.00 | -8.47% | 2 | 38 | 89.37% | No |
| CRWV260821C00170000 | 11/5 3:57 PM | 170.00 | 21.87 | 20.4 | 22.05 | -0.78 | -3.44% | 20 | 201 | 89.56% | No |
| CRWV260821C00175000 | 11/5 3:52 PM | 175.00 | 20.20 | 19.7 | 21.15 | -1.15 | -5.39% | 4 | 306 | 89.81% | No |
| CRWV260821C00180000 | 11/4 3:06 PM | 180.00 | 20.50 | 18.4 | 20.95 | 0.00 | 0.00% | 34 | 164 | 90.08% | No |
| CRWV260821C00185000 | 11/3 1:28 PM | 185.00 | 24.37 | 17.65 | 21 | 0.00 | 0.00% | 1 | 12 | 91.24% | No |
| CRWV260821C00190000 | 10/17 10:29 AM | 190.00 | 26.30 | 17.15 | 20.25 | 0.00 | 0.00% | 2 | 13 | 91.62% | No |
| CRWV260821C00195000 | 11/5 12:51 PM | 195.00 | 17.11 | 16.55 | 17.9 | -7.99 | -31.83% | 8 | 22 | 89.75% | No |
| CRWV260821C00200000 | 11/5 3:19 PM | 200.00 | 16.00 | 15.75 | 17.6 | -1.08 | -6.32% | 3 | 132 | 90.13% | No |
| CRWV260821C00210000 | 11/4 2:52 PM | 210.00 | 16.00 | 14.55 | 16.5 | 0.00 | 0.00% | 57 | 78 | 90.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260821P00047500 | 11/4 1:11 PM | 47.50 | 4.00 | 3.65 | 4.7 | 0.00 | 0.00% | 1 | 80 | 92.35% | No |
| CRWV260821P00050000 | 10/28 2:15 PM | 50.00 | 3.00 | 3 | 5.15 | 0.00 | 0.00% | 1 | 1121 | 87.07% | No |
| CRWV260821P00055000 | 10/22 10:54 AM | 55.00 | 5.70 | 3.85 | 6.65 | 0.00 | 0.00% | 1 | 1302 | 86.08% | No |
| CRWV260821P00060000 | 11/3 1:41 PM | 60.00 | 6.20 | 5.25 | 8.55 | 0.00 | 0.00% | 3 | 32 | 86.78% | No |
| CRWV260821P00065000 | 10/31 3:33 PM | 65.00 | 7.00 | 8.1 | 9.7 | 0.00 | 0.00% | 2 | 1795 | 88.03% | No |
| CRWV260821P00070000 | 11/5 1:25 PM | 70.00 | 10.90 | 10.25 | 11.4 | 2.15 | 24.57% | 8 | 74 | 87.95% | No |
| CRWV260821P00075000 | 11/5 9:51 AM | 75.00 | 12.20 | 11.55 | 13.95 | 2.00 | 19.61% | 2 | 623 | 87.21% | No |
| CRWV260821P00080000 | 11/5 1:42 PM | 80.00 | 14.85 | 13.55 | 15.5 | 0.25 | 1.71% | 2 | 45 | 85.46% | No |
| CRWV260821P00085000 | 11/5 12:53 PM | 85.00 | 17.35 | 15.8 | 17.65 | 3.25 | 23.05% | 2 | 339 | 84.80% | No |
| CRWV260821P00087500 | 11/3 9:56 AM | 87.50 | 15.10 | 16.1 | 19.7 | 0.00 | 0.00% | 2 | 37 | 84.55% | No |
| CRWV260821P00090000 | 11/5 9:51 AM | 90.00 | 18.80 | 18.35 | 20.35 | 3.75 | 24.92% | 2 | 69 | 85.05% | No |
| CRWV260821P00092500 | 10/28 1:14 PM | 92.50 | 15.20 | 19.8 | 20.95 | 0.00 | 0.00% | 3 | 107 | 84.12% | No |
| CRWV260821P00095000 | 11/5 12:49 PM | 95.00 | 22.30 | 19.85 | 22.7 | 1.50 | 7.21% | 2 | 1242 | 82.76% | No |
| CRWV260821P00097500 | 10/21 3:37 PM | 97.50 | 20.70 | 21.8 | 24.4 | 0.00 | 0.00% | 70 | 67 | 84.05% | No |
| CRWV260821P00100000 | 11/5 12:51 PM | 100.00 | 25.00 | 23.35 | 26.15 | 1.88 | 8.13% | 22 | 64 | 84.70% | No |
| CRWV260821P00105000 | 11/5 9:57 AM | 105.00 | 26.55 | 26.1 | 28.4 | 4.25 | 19.06% | 22 | 21 | 83.44% | No |
| CRWV260821P00110000 | 11/5 9:58 AM | 110.00 | 29.45 | 28.9 | 31.65 | 0.65 | 2.26% | 2 | 62 | 83.33% | No |
| CRWV260821P00115000 | 11/5 1:11 PM | 115.00 | 34.35 | 32.05 | 34.7 | 5.90 | 20.74% | 4 | 70 | 83.12% | Yes |
| CRWV260821P00120000 | 11/4 9:53 AM | 120.00 | 33.40 | 35.1 | 38.1 | 0.00 | 0.00% | 31 | 113 | 82.96% | Yes |
| CRWV260821P00125000 | 11/5 10:06 AM | 125.00 | 39.80 | 39.1 | 40.8 | 6.70 | 20.24% | 4 | 15 | 82.86% | Yes |
| CRWV260821P00130000 | 11/5 9:57 AM | 130.00 | 41.85 | 42.55 | 45.35 | 6.45 | 18.22% | 2 | 44 | 84.16% | Yes |
| CRWV260821P00135000 | 11/4 11:53 AM | 135.00 | 44.70 | 44.15 | 48.3 | 0.00 | 0.00% | 20 | 55 | 80.91% | Yes |
| CRWV260821P00140000 | 11/4 12:07 PM | 140.00 | 48.45 | 48.5 | 52.25 | 0.00 | 0.00% | 2 | 58 | 82.14% | Yes |
| CRWV260821P00145000 | 11/3 9:34 AM | 145.00 | 46.00 | 52.2 | 54.95 | 0.00 | 0.00% | 2 | 52 | 80.82% | Yes |
| CRWV260821P00150000 | 11/3 12:02 PM | 150.00 | 50.35 | 55.85 | 58.55 | 0.00 | 0.00% | 2 | 19 | 80.37% | Yes |
| CRWV260821P00155000 | 10/30 10:25 AM | 155.00 | 51.75 | 60.05 | 62.4 | 0.00 | 0.00% | 2 | 8 | 80.73% | Yes |
| CRWV260821P00160000 | 10/31 12:47 PM | 160.00 | 55.30 | 63.85 | 67 | 0.00 | 0.00% | 2 | 4 | 81.36% | Yes |
| CRWV260821P00165000 | 10/22 3:08 PM | 165.00 | 66.15 | 67.7 | 70.1 | 0.00 | 0.00% | 0 | 4 | 80.04% | Yes |
| CRWV260821P00170000 | 11/3 9:44 AM | 170.00 | 64.70 | 71.15 | 74.4 | 0.00 | 0.00% | 20 | 16 | 79.55% | Yes |
| CRWV260821P00175000 | 10/31 2:36 PM | 175.00 | 65.85 | 75 | 78.1 | 0.00 | 0.00% | 4 | 9 | 78.67% | Yes |
| CRWV260821P00180000 | 10/23 10:09 AM | 180.00 | 75.90 | 79 | 82.2 | 0.00 | 0.00% | 2 | 7 | 78.34% | Yes |
| CRWV260821P00185000 | 10/31 2:20 PM | 185.00 | 73.00 | 83.75 | 86.05 | 0.00 | 0.00% | 2 | 2 | 78.52% | Yes |
| CRWV260821P00190000 | 10/31 3:21 PM | 190.00 | 76.70 | 88.25 | 90.5 | 0.00 | 0.00% | 2 | 5 | 79.06% | Yes |
| CRWV260821P00195000 | 10/1 1:06 PM | 195.00 | 79.21 | 91.75 | 95.2 | 0.00 | 0.00% | 0 | 1 | 78.49% | Yes |
| CRWV260821P00210000 | 11/3 3:02 PM | 210.00 | 97.40 | 104.95 | 107.05 | 0.00 | 0.00% | 2 | 2 | 76.66% | Yes |
