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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260918C00035000 | 11/5 11:12 AM | 35.00 | 83.10 | 81.5 | 85.5 | -1.29 | -1.53% | 1 | 70 | 113.94% | Yes |
| CRWV260918C00037500 | 10/3 2:56 PM | 37.50 | 100.24 | 79.5 | 83.5 | 0.00 | 0.00% | 1 | 4 | 112.07% | Yes |
| CRWV260918C00040000 | 10/30 2:31 PM | 40.00 | 99.57 | 77 | 81.5 | 0.00 | 0.00% | 1 | 5 | 108.18% | Yes |
| CRWV260918C00042500 | 9/11 3:26 PM | 42.50 | 76.80 | 98.05 | 102.95 | 0.00 | 0.00% | 2 | 2 | 269.54% | Yes |
| CRWV260918C00045000 | 9/11 11:52 AM | 45.00 | 78.20 | 96.55 | 101 | 0.00 | 0.00% | 2 | 4 | 258.83% | Yes |
| CRWV260918C00047500 | 9/18 12:45 PM | 47.50 | 78.55 | 92.5 | 97 | 0.00 | 0.00% | 1 | 9 | 232.24% | Yes |
| CRWV260918C00050000 | 11/5 11:23 AM | 50.00 | 70.80 | 69.5 | 74 | -3.20 | -4.32% | 5 | 26 | 103.25% | Yes |
| CRWV260918C00055000 | 10/21 3:44 PM | 55.00 | 77.25 | 66 | 70 | 0.00 | 0.00% | 2 | 30 | 100.15% | Yes |
| CRWV260918C00060000 | 11/3 1:10 PM | 60.00 | 76.70 | 62.5 | 66.75 | 0.00 | 0.00% | 1 | 49 | 98.57% | Yes |
| CRWV260918C00065000 | 11/4 2:20 PM | 65.00 | 63.50 | 59.5 | 63.95 | 0.00 | 0.00% | 10 | 39 | 98.55% | Yes |
| CRWV260918C00070000 | 10/28 9:55 AM | 70.00 | 78.52 | 56.1 | 59.8 | 0.00 | 0.00% | 1 | 23 | 94.52% | Yes |
| CRWV260918C00072500 | 9/30 10:49 AM | 72.50 | 80.50 | 54.5 | 58 | 0.00 | 0.00% | 1 | 14 | 93.20% | Yes |
| CRWV260918C00075000 | 11/5 3:27 PM | 75.00 | 54.10 | 54 | 58 | -20.47 | -27.45% | 1 | 21 | 97.05% | Yes |
| CRWV260918C00077500 | 10/27 12:35 PM | 77.50 | 71.50 | 52 | 55.6 | 0.00 | 0.00% | 1 | 139 | 93.74% | Yes |
| CRWV260918C00080000 | 11/5 3:08 PM | 80.00 | 52.00 | 50.75 | 55 | -2.00 | -3.70% | 5 | 945 | 94.80% | Yes |
| CRWV260918C00082500 | 11/4 12:58 PM | 82.50 | 53.05 | 49.5 | 52.3 | 0.00 | 0.00% | 1 | 619 | 92.25% | Yes |
| CRWV260918C00085000 | 11/5 9:46 AM | 85.00 | 51.75 | 48 | 51.5 | -10.25 | -16.53% | 3 | 121 | 92.36% | Yes |
| CRWV260918C00087500 | 10/31 3:31 PM | 87.50 | 66.45 | 47.15 | 50 | 0.00 | 0.00% | 1 | 32 | 92.28% | Yes |
| CRWV260918C00090000 | 11/5 1:46 PM | 90.00 | 47.60 | 46 | 50 | -2.40 | -4.80% | 2 | 283 | 93.91% | Yes |
| CRWV260918C00092500 | 11/4 12:35 PM | 92.50 | 48.50 | 44.5 | 48.05 | 0.00 | 0.00% | 1 | 54 | 91.99% | Yes |
| CRWV260918C00095000 | 11/4 9:51 AM | 95.00 | 50.05 | 43.5 | 48 | 0.00 | 0.00% | 1 | 70 | 93.52% | Yes |
| CRWV260918C00097500 | 11/4 1:28 PM | 97.50 | 45.60 | 42.65 | 46.05 | 0.00 | 0.00% | 2 | 44 | 92.43% | Yes |
| CRWV260918C00100000 | 11/5 3:30 PM | 100.00 | 42.15 | 41.15 | 45 | -2.45 | -5.49% | 8 | 582 | 91.64% | Yes |
| CRWV260918C00105000 | 11/5 3:15 PM | 105.00 | 40.50 | 39 | 42.55 | -3.10 | -7.11% | 4 | 106 | 90.60% | Yes |
| CRWV260918C00110000 | 11/5 3:38 PM | 110.00 | 38.50 | 38 | 40.5 | -1.50 | -3.75% | 17 | 219 | 91.38% | Yes |
| CRWV260918C00115000 | 11/5 3:33 PM | 115.00 | 36.25 | 36 | 40 | -2.40 | -6.21% | 132 | 226 | 92.57% | No |
| CRWV260918C00120000 | 11/5 3:15 PM | 120.00 | 35.40 | 34.15 | 35.95 | -1.60 | -4.32% | 91 | 395 | 89.20% | No |
| CRWV260918C00125000 | 11/5 3:15 PM | 125.00 | 33.14 | 32.75 | 36 | -4.16 | -11.15% | 59 | 359 | 91.35% | No |
| CRWV260918C00130000 | 11/5 3:30 PM | 130.00 | 31.50 | 30.65 | 33.9 | -1.95 | -5.83% | 26 | 9745 | 89.77% | No |
| CRWV260918C00135000 | 11/5 3:54 PM | 135.00 | 30.05 | 30.4 | 31.3 | -0.95 | -3.06% | 48 | 263 | 89.67% | No |
| CRWV260918C00140000 | 11/5 3:21 PM | 140.00 | 29.05 | 28.6 | 30.05 | -1.47 | -4.82% | 47 | 648 | 89.15% | No |
| CRWV260918C00145000 | 11/5 2:39 PM | 145.00 | 28.05 | 27.05 | 28.6 | -9.55 | -25.40% | 28 | 412 | 88.54% | No |
| CRWV260918C00150000 | 11/5 3:59 PM | 150.00 | 27.10 | 26.5 | 27.4 | -0.85 | -3.04% | 92 | 2267 | 89.25% | No |
| CRWV260918C00155000 | 11/5 1:52 PM | 155.00 | 25.95 | 24.7 | 26.2 | -6.73 | -20.59% | 1 | 328 | 88.35% | No |
| CRWV260918C00160000 | 11/5 12:03 PM | 160.00 | 24.00 | 23.05 | 25.1 | -1.30 | -5.14% | 1 | 426 | 87.61% | No |
| CRWV260918C00165000 | 11/4 10:33 AM | 165.00 | 26.94 | 22.25 | 24.05 | 0.00 | 0.00% | 2 | 96 | 87.80% | No |
| CRWV260918C00170000 | 11/5 3:16 PM | 170.00 | 22.05 | 21 | 23.35 | -1.72 | -7.24% | 2 | 711 | 87.75% | No |
| CRWV260918C00175000 | 11/5 3:15 PM | 175.00 | 21.14 | 20.7 | 22.2 | -1.60 | -7.04% | 2 | 181 | 88.18% | No |
| CRWV260918C00180000 | 11/5 3:33 PM | 180.00 | 19.68 | 18.5 | 22.45 | -2.92 | -12.92% | 1 | 640 | 87.91% | No |
| CRWV260918C00185000 | 11/4 3:57 PM | 185.00 | 20.92 | 19 | 20.3 | 0.00 | 0.00% | 2 | 189 | 87.90% | No |
| CRWV260918C00190000 | 11/5 1:10 PM | 190.00 | 18.45 | 18.2 | 19.95 | -1.30 | -6.58% | 31 | 972 | 88.39% | No |
| CRWV260918C00195000 | 10/29 3:54 PM | 195.00 | 29.34 | 17.5 | 18.85 | 0.00 | 0.00% | 2 | 1585 | 88.00% | No |
| CRWV260918C00200000 | 11/5 3:17 PM | 200.00 | 17.20 | 16.3 | 18.55 | -1.05 | -5.75% | 50 | 1165 | 87.89% | No |
| CRWV260918C00210000 | 11/5 12:56 PM | 210.00 | 15.75 | 13.1 | 19.45 | -5.70 | -26.57% | 2 | 365 | 88.29% | No |
| CRWV260918C00220000 | 11/5 10:04 AM | 220.00 | 16.00 | 14 | 15.65 | 0.26 | 1.65% | 6 | 121 | 87.65% | No |
| CRWV260918C00230000 | 10/28 10:25 AM | 230.00 | 20.28 | 13.05 | 14.6 | 0.00 | 0.00% | 1 | 165 | 87.86% | No |
| CRWV260918C00240000 | 11/5 10:14 AM | 240.00 | 13.20 | 12.15 | 14.5 | -0.30 | -2.22% | 3 | 2615 | 89.15% | No |
| CRWV260918C00250000 | 11/5 2:29 PM | 250.00 | 12.40 | 10.9 | 13.5 | -5.35 | -30.14% | 6 | 176 | 88.59% | No |
| CRWV260918C00260000 | 11/5 2:05 PM | 260.00 | 11.43 | 9.5 | 11.9 | -3.53 | -23.60% | 2 | 143 | 86.71% | No |
| CRWV260918C00270000 | 11/5 12:33 PM | 270.00 | 10.22 | 9.95 | 11.95 | -5.20 | -33.72% | 2 | 158 | 89.57% | No |
| CRWV260918C00280000 | 11/5 3:51 PM | 280.00 | 9.85 | 8.75 | 11.55 | -0.70 | -6.64% | 82 | 971 | 89.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV260918P00035000 | 11/4 3:33 PM | 35.00 | 2.26 | 1.81 | 2.57 | 0.00 | 0.00% | 6 | 413 | 94.92% | No |
| CRWV260918P00037500 | 10/29 12:46 PM | 37.50 | 2.50 | 1.01 | 3.35 | 0.00 | 0.00% | 5 | 56 | 89.72% | No |
| CRWV260918P00040000 | 11/4 11:46 AM | 40.00 | 3.00 | 2.3 | 4.2 | 0.00 | 0.00% | 1 | 481 | 95.18% | No |
| CRWV260918P00042500 | 10/28 12:10 PM | 42.50 | 2.65 | 1.11 | 4.75 | 0.00 | 0.00% | 1 | 251 | 87.52% | No |
| CRWV260918P00045000 | 11/4 1:25 PM | 45.00 | 3.30 | 2.54 | 4.25 | 0.00 | 0.00% | 3 | 437 | 86.85% | No |
| CRWV260918P00047500 | 11/4 1:23 PM | 47.50 | 4.24 | 3.75 | 5.3 | 0.00 | 0.00% | 1 | 22 | 90.60% | No |
| CRWV260918P00050000 | 11/5 11:02 AM | 50.00 | 4.97 | 4.65 | 5.25 | -0.14 | -2.74% | 1 | 959 | 88.89% | No |
| CRWV260918P00055000 | 11/4 1:23 PM | 55.00 | 6.60 | 5.7 | 6.75 | 0.00 | 0.00% | 1 | 149 | 87.68% | No |
| CRWV260918P00060000 | 11/4 9:49 AM | 60.00 | 7.25 | 7.25 | 8.65 | 0.00 | 0.00% | 2 | 581 | 87.99% | No |
| CRWV260918P00065000 | 11/4 9:49 AM | 65.00 | 8.75 | 9.2 | 9.8 | 0.00 | 0.00% | 2 | 2852 | 86.66% | No |
| CRWV260918P00070000 | 11/5 2:13 PM | 70.00 | 11.45 | 11.05 | 11.85 | 1.45 | 14.50% | 20 | 2289 | 86.44% | No |
| CRWV260918P00072500 | 11/3 1:25 PM | 72.50 | 10.50 | 11.2 | 13.55 | 0.00 | 0.00% | 1 | 66 | 85.91% | No |
| CRWV260918P00075000 | 11/3 3:42 PM | 75.00 | 11.55 | 11.85 | 14.05 | 0.00 | 0.00% | 1 | 964 | 84.00% | No |
| CRWV260918P00077500 | 11/5 11:20 AM | 77.50 | 14.50 | 10.85 | 16 | 1.85 | 14.62% | 14 | 949 | 81.73% | No |
| CRWV260918P00080000 | 11/5 12:50 PM | 80.00 | 15.75 | 14 | 16 | 2.80 | 21.62% | 2 | 352 | 83.20% | No |
| CRWV260918P00082500 | 11/5 10:20 AM | 82.50 | 16.50 | 15.4 | 17.4 | 1.15 | 7.49% | 18 | 79 | 83.86% | No |
| CRWV260918P00085000 | 11/5 12:10 PM | 85.00 | 18.05 | 17.05 | 18.35 | 0.80 | 4.64% | 7 | 701 | 84.05% | No |
| CRWV260918P00087500 | 10/22 10:44 AM | 87.50 | 18.50 | 18.7 | 20.5 | 0.00 | 0.00% | 3 | 94 | 85.96% | No |
| CRWV260918P00090000 | 11/5 11:49 AM | 90.00 | 20.45 | 19 | 21.7 | 1.45 | 7.63% | 740 | 1895 | 84.21% | No |
| CRWV260918P00092500 | 10/30 10:02 AM | 92.50 | 17.03 | 20.25 | 22.55 | 0.00 | 0.00% | 10 | 320 | 83.32% | No |
| CRWV260918P00095000 | 11/5 12:51 PM | 95.00 | 23.20 | 22.5 | 24.85 | 4.30 | 22.75% | 8 | 291 | 85.88% | No |
| CRWV260918P00097500 | 10/31 3:47 PM | 97.50 | 19.52 | 23.85 | 24.7 | 0.00 | 0.00% | 102 | 195 | 83.55% | No |
| CRWV260918P00100000 | 11/5 2:22 PM | 100.00 | 25.70 | 25.15 | 26.5 | 2.95 | 12.97% | 30 | 2459 | 83.83% | No |
| CRWV260918P00105000 | 11/5 12:58 PM | 105.00 | 28.80 | 27.05 | 29.95 | 3.20 | 12.50% | 105 | 673 | 82.98% | No |
| CRWV260918P00110000 | 11/5 2:43 PM | 110.00 | 31.50 | 30.55 | 32.5 | 1.00 | 3.28% | 3 | 1059 | 82.79% | No |
| CRWV260918P00115000 | 11/5 3:47 PM | 115.00 | 34.00 | 32.95 | 35.3 | 0.55 | 1.64% | 3 | 797 | 81.25% | Yes |
| CRWV260918P00120000 | 11/4 1:42 PM | 120.00 | 36.82 | 36.7 | 38.9 | 0.00 | 0.00% | 3 | 777 | 82.17% | Yes |
| CRWV260918P00125000 | 11/5 11:17 AM | 125.00 | 40.90 | 40 | 42.55 | 5.05 | 14.09% | 100 | 88 | 82.34% | Yes |
| CRWV260918P00130000 | 11/4 12:01 PM | 130.00 | 41.67 | 43.05 | 45.55 | 0.00 | 0.00% | 1 | 120 | 81.20% | Yes |
| CRWV260918P00135000 | 11/4 10:18 AM | 135.00 | 44.22 | 45.9 | 48.6 | 0.00 | 0.00% | 2 | 63 | 79.69% | Yes |
| CRWV260918P00140000 | 11/5 9:51 AM | 140.00 | 49.71 | 49.7 | 52.65 | 1.86 | 3.89% | 1 | 191 | 80.32% | Yes |
| CRWV260918P00145000 | 11/3 9:35 AM | 145.00 | 47.15 | 53 | 56.15 | 0.00 | 0.00% | 2 | 141 | 79.53% | Yes |
| CRWV260918P00150000 | 11/4 10:50 AM | 150.00 | 55.58 | 56.55 | 60.3 | 0.00 | 0.00% | 5 | 195 | 79.62% | Yes |
| CRWV260918P00155000 | 11/3 12:10 PM | 155.00 | 54.80 | 61 | 63.1 | 0.00 | 0.00% | 2 | 61 | 79.03% | Yes |
| CRWV260918P00160000 | 10/31 2:56 PM | 160.00 | 55.95 | 64.1 | 67.05 | 0.00 | 0.00% | 4 | 21 | 78.04% | Yes |
| CRWV260918P00165000 | 11/3 12:01 PM | 165.00 | 61.80 | 68.15 | 70.65 | 0.00 | 0.00% | 2 | 34 | 77.61% | Yes |
| CRWV260918P00170000 | 11/4 2:08 PM | 170.00 | 72.16 | 71.75 | 75.45 | 0.00 | 0.00% | 3 | 45 | 77.94% | Yes |
| CRWV260918P00175000 | 10/21 10:51 AM | 175.00 | 72.00 | 76.15 | 79.2 | 0.00 | 0.00% | 9 | 19 | 77.84% | Yes |
| CRWV260918P00180000 | 11/5 2:03 PM | 180.00 | 82.00 | 78.1 | 84.85 | 3.65 | 4.66% | 2 | 52 | 76.94% | Yes |
| CRWV260918P00185000 | 10/31 3:42 PM | 185.00 | 74.20 | 84.1 | 86.95 | 0.00 | 0.00% | 2 | 5 | 76.53% | Yes |
| CRWV260918P00190000 | 9/10 12:10 PM | 190.00 | 83.46 | 73.7 | 78 | 0.00 | 0.00% | 10 | 6 | 41.21% | Yes |
| CRWV260918P00195000 | 10/21 11:21 AM | 195.00 | 87.22 | 92.65 | 96 | 0.00 | 0.00% | 3 | 3 | 77.11% | Yes |
| CRWV260918P00200000 | 10/20 11:27 AM | 200.00 | 86.82 | 97 | 99.85 | 0.00 | 0.00% | 3 | 56 | 76.49% | Yes |
| CRWV260918P00210000 | 10/14 10:33 AM | 210.00 | 93.05 | 105.05 | 108.7 | 0.00 | 0.00% | 2 | 7 | 75.57% | Yes |
| CRWV260918P00220000 | 10/10 11:07 AM | 220.00 | 95.50 | 113.75 | 118 | 0.00 | 0.00% | 2 | 4 | 75.74% | Yes |
| CRWV260918P00230000 | 11/3 1:13 PM | 230.00 | 114.75 | 123 | 126.65 | 0.00 | 0.00% | 2 | 7 | 75.45% | Yes |
| CRWV260918P00240000 | 7/10 3:16 PM | 240.00 | 142.35 | 126.65 | 130.85 | 0.00 | 0.00% | 2 | 4 | 57.01% | Yes |
| CRWV260918P00250000 | 10/31 2:19 PM | 250.00 | 126.85 | 140 | 144.5 | 0.00 | 0.00% | 2 | 9 | 72.34% | Yes |
| CRWV260918P00260000 | 7/17 11:33 AM | 260.00 | 160.35 | 144.5 | 147.8 | 0.00 | 0.00% | 0 | 7 | 56.37% | Yes |
| CRWV260918P00270000 | 10/31 2:20 PM | 270.00 | 144.80 | 158.5 | 163 | 0.00 | 0.00% | 20 | 20 | 71.25% | Yes |
| CRWV260918P00280000 | 9/22 10:09 AM | 280.00 | 162.00 | 0 | 0 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
