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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV270115C00017500 | 10/27 3:57 PM | 17.50 | 121.50 | 97 | 101.5 | 0.00 | 0.00% | 1 | 21 | 130.08% | Yes |
| CRWV270115C00020000 | 10/27 12:34 PM | 20.00 | 116.00 | 95 | 98.55 | 0.00 | 0.00% | 2 | 102 | 120.63% | Yes |
| CRWV270115C00022500 | 11/3 2:26 PM | 22.50 | 107.00 | 93 | 97.5 | 0.00 | 0.00% | 1 | 6 | 124.22% | Yes |
| CRWV270115C00025000 | 10/2 2:31 PM | 25.00 | 114.92 | 91 | 95 | 0.00 | 0.00% | 1 | 61 | 118.66% | Yes |
| CRWV270115C00027500 | 9/3 10:41 AM | 27.50 | 66.85 | 108.95 | 112.4 | 0.00 | 0.00% | 1 | 9 | 330.86% | Yes |
| CRWV270115C00028000 | 4/2 12:25 PM | 28.00 | 29.30 | 23 | 33 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
| CRWV270115C00030000 | 11/5 2:02 PM | 30.00 | 87.80 | 87 | 91 | -8.70 | -9.02% | 1 | 37 | 113.40% | Yes |
| CRWV270115C00032500 | 10/24 12:50 PM | 32.50 | 103.90 | 85 | 88.5 | 0.00 | 0.00% | 2 | 16 | 108.86% | Yes |
| CRWV270115C00035000 | 10/16 10:37 AM | 35.00 | 115.00 | 83 | 87.5 | 0.00 | 0.00% | 2 | 39 | 110.05% | Yes |
| CRWV270115C00037500 | 10/21 9:45 AM | 37.50 | 90.00 | 81 | 85.5 | 0.00 | 0.00% | 1 | 25 | 107.42% | Yes |
| CRWV270115C00040000 | 10/31 12:06 PM | 40.00 | 100.60 | 79 | 83.5 | 0.00 | 0.00% | 5 | 72 | 104.87% | Yes |
| CRWV270115C00042500 | 11/4 12:08 PM | 42.50 | 81.76 | 77.5 | 81.5 | 0.00 | 0.00% | 1 | 7 | 103.81% | Yes |
| CRWV270115C00045000 | 11/5 12:04 PM | 45.00 | 76.02 | 75.5 | 80 | -11.83 | -13.47% | 1 | 26 | 102.63% | Yes |
| CRWV270115C00047500 | 10/22 3:23 PM | 47.50 | 82.00 | 74 | 77.7 | 0.00 | 0.00% | 1 | 3 | 100.61% | Yes |
| CRWV270115C00050000 | 11/5 11:59 AM | 50.00 | 73.15 | 72 | 75 | -1.98 | -2.64% | 4 | 239 | 96.48% | Yes |
| CRWV270115C00052500 | 9/30 12:32 PM | 52.50 | 95.00 | 70.5 | 75 | 0.00 | 0.00% | 2 | 34 | 99.73% | Yes |
| CRWV270115C00055000 | 11/5 10:47 AM | 55.00 | 71.55 | 69 | 72.5 | -12.95 | -15.33% | 10 | 102 | 97.19% | Yes |
| CRWV270115C00057500 | 9/15 9:35 AM | 57.50 | 71.67 | 0 | 0 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| CRWV270115C00060000 | 10/24 2:33 PM | 60.00 | 84.50 | 66 | 69.5 | 0.00 | 0.00% | 1 | 189 | 96.17% | Yes |
| CRWV270115C00062500 | 10/1 10:21 AM | 62.50 | 85.39 | 64.5 | 68 | 0.00 | 0.00% | 3 | 43 | 95.50% | Yes |
| CRWV270115C00065000 | 11/5 11:06 AM | 65.00 | 65.20 | 63 | 66 | -11.57 | -15.07% | 2 | 158 | 93.87% | Yes |
| CRWV270115C00067500 | 10/31 2:20 PM | 67.50 | 82.00 | 61.5 | 65.35 | 0.00 | 0.00% | 2 | 106 | 94.53% | Yes |
| CRWV270115C00070000 | 11/5 1:29 PM | 70.00 | 60.50 | 60 | 63.5 | -12.90 | -17.57% | 1 | 252 | 93.07% | Yes |
| CRWV270115C00072500 | 10/7 9:50 AM | 72.50 | 80.00 | 59 | 62.5 | 0.00 | 0.00% | 4 | 6 | 93.72% | Yes |
| CRWV270115C00075000 | 11/5 2:07 PM | 75.00 | 57.05 | 57.5 | 62 | -5.70 | -9.08% | 2 | 108 | 94.23% | Yes |
| CRWV270115C00077500 | 10/23 1:35 PM | 77.50 | 65.00 | 56.35 | 60 | 0.00 | 0.00% | 3 | 16 | 92.90% | Yes |
| CRWV270115C00080000 | 11/5 10:47 AM | 80.00 | 58.00 | 55.1 | 59.5 | -1.60 | -2.68% | 17 | 256 | 93.59% | Yes |
| CRWV270115C00082500 | 11/4 11:50 AM | 82.50 | 59.00 | 54 | 57.6 | 0.00 | 0.00% | 1 | 59 | 92.39% | Yes |
| CRWV270115C00085000 | 11/5 10:33 AM | 85.00 | 56.00 | 52.65 | 56.5 | -0.05 | -0.09% | 4 | 89 | 91.92% | Yes |
| CRWV270115C00087500 | 10/29 3:03 PM | 87.50 | 74.60 | 51.5 | 55 | 0.00 | 0.00% | 2 | 16 | 91.13% | Yes |
| CRWV270115C00090000 | 11/5 2:44 PM | 90.00 | 51.95 | 50.5 | 54.4 | -6.05 | -10.43% | 9 | 680 | 91.68% | Yes |
| CRWV270115C00092500 | 11/5 10:56 AM | 92.50 | 52.28 | 49.65 | 53.55 | -4.16 | -7.37% | 8 | 397 | 92.02% | Yes |
| CRWV270115C00095000 | 11/5 2:53 PM | 95.00 | 50.30 | 48.55 | 51.95 | -1.61 | -3.10% | 5 | 509 | 91.00% | Yes |
| CRWV270115C00097500 | 11/4 9:30 AM | 97.50 | 53.60 | 47.85 | 50.5 | 0.00 | 0.00% | 1 | 42 | 90.65% | Yes |
| CRWV270115C00100000 | 11/5 3:48 PM | 100.00 | 47.95 | 46.9 | 49.25 | -2.52 | -4.99% | 109 | 1492 | 90.19% | Yes |
| CRWV270115C00105000 | 11/5 3:15 PM | 105.00 | 45.90 | 44.5 | 48.15 | -3.30 | -6.71% | 7 | 240 | 90.21% | Yes |
| CRWV270115C00110000 | 11/5 3:15 PM | 110.00 | 44.00 | 43.1 | 47 | -2.50 | -5.38% | 28 | 217 | 91.12% | Yes |
| CRWV270115C00115000 | 11/5 10:17 AM | 115.00 | 43.65 | 41.15 | 44.5 | -1.35 | -3.00% | 12 | 255 | 89.65% | No |
| CRWV270115C00120000 | 11/5 1:48 PM | 120.00 | 41.75 | 40.15 | 45.9 | -1.25 | -2.91% | 19 | 993 | 93.46% | No |
| CRWV270115C00125000 | 11/5 3:40 PM | 125.00 | 39.65 | 38.5 | 41 | -1.40 | -3.41% | 41 | 1642 | 89.39% | No |
| CRWV270115C00130000 | 11/5 3:14 PM | 130.00 | 37.80 | 37.15 | 39.9 | -1.71 | -4.33% | 19 | 853 | 89.70% | No |
| CRWV270115C00135000 | 11/5 2:56 PM | 135.00 | 36.69 | 35 | 38.65 | -1.54 | -4.03% | 40 | 514 | 88.87% | No |
| CRWV270115C00140000 | 11/5 3:12 PM | 140.00 | 35.29 | 34.75 | 36.85 | -1.88 | -5.06% | 60 | 5650 | 89.34% | No |
| CRWV270115C00145000 | 11/5 1:28 PM | 145.00 | 33.10 | 32.75 | 36.05 | -2.40 | -6.76% | 29 | 588 | 88.91% | No |
| CRWV270115C00150000 | 11/5 3:48 PM | 150.00 | 33.00 | 32 | 34.6 | -1.25 | -3.65% | 75 | 4280 | 88.98% | No |
| CRWV270115C00155000 | 11/5 10:10 AM | 155.00 | 32.25 | 30.35 | 34.5 | -0.45 | -1.38% | 1 | 535 | 89.41% | No |
| CRWV270115C00160000 | 11/5 3:48 PM | 160.00 | 30.17 | 29.55 | 33 | -2.03 | -6.30% | 4 | 747 | 89.18% | No |
| CRWV270115C00165000 | 11/5 12:55 PM | 165.00 | 28.60 | 28.3 | 32 | -1.40 | -4.67% | 3 | 313 | 88.92% | No |
| CRWV270115C00170000 | 11/4 3:48 PM | 170.00 | 29.69 | 28.55 | 29.85 | 0.00 | 0.00% | 17 | 518 | 88.92% | No |
| CRWV270115C00175000 | 11/5 11:59 AM | 175.00 | 27.10 | 26.9 | 28.45 | -7.40 | -21.45% | 1 | 819 | 87.68% | No |
| CRWV270115C00180000 | 11/5 3:55 PM | 180.00 | 26.86 | 26.05 | 28 | -0.29 | -1.07% | 223 | 405 | 88.13% | No |
| CRWV270115C00185000 | 11/5 3:19 PM | 185.00 | 25.62 | 24 | 26.65 | -0.08 | -0.31% | 3 | 263 | 86.39% | No |
| CRWV270115C00190000 | 11/4 1:34 PM | 190.00 | 25.25 | 23.7 | 26.5 | 0.00 | 0.00% | 11 | 427 | 87.55% | No |
| CRWV270115C00195000 | 11/5 1:00 PM | 195.00 | 23.55 | 23.15 | 25.7 | -6.25 | -20.97% | 2 | 193 | 87.73% | No |
| CRWV270115C00200000 | 11/5 3:33 PM | 200.00 | 22.95 | 22.4 | 24.9 | -1.56 | -6.36% | 18 | 2772 | 87.65% | No |
| CRWV270115C00210000 | 11/5 2:53 PM | 210.00 | 21.85 | 20.2 | 24.5 | -1.71 | -7.26% | 16 | 1362 | 87.82% | No |
| CRWV270115C00220000 | 11/5 3:17 PM | 220.00 | 20.20 | 19.25 | 22 | -1.15 | -5.39% | 7 | 510 | 86.91% | No |
| CRWV270115C00230000 | 11/5 11:17 AM | 230.00 | 18.99 | 18.45 | 20.8 | -1.11 | -5.52% | 20 | 1095 | 87.27% | No |
| CRWV270115C00240000 | 11/5 12:52 PM | 240.00 | 18.00 | 17.35 | 19 | -0.75 | -4.00% | 7 | 2506 | 86.52% | No |
| CRWV270115C00250000 | 11/5 3:48 PM | 250.00 | 16.86 | 15.85 | 19.3 | -0.76 | -4.31% | 35 | 455 | 87.38% | No |
| CRWV270115C00260000 | 11/4 9:55 AM | 260.00 | 18.75 | 14 | 17.1 | 0.00 | 0.00% | 2 | 287 | 85.03% | No |
| CRWV270115C00270000 | 11/5 3:19 PM | 270.00 | 15.23 | 14.4 | 16.65 | -6.92 | -31.24% | 11 | 336 | 86.87% | No |
| CRWV270115C00280000 | 11/5 3:43 PM | 280.00 | 14.20 | 13.5 | 15 | -0.85 | -5.65% | 32 | 4060 | 85.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV270115P00017500 | 11/5 3:54 PM | 17.50 | 1.06 | 0.98 | 1.15 | 0.01 | 0.95% | 3 | 571 | 107.13% | No |
| CRWV270115P00020000 | 11/5 10:19 AM | 20.00 | 1.28 | 1.02 | 1.36 | 0.13 | 11.30% | 20 | 11246 | 101.76% | No |
| CRWV270115P00022500 | 11/4 1:25 PM | 22.50 | 1.35 | 1 | 1.7 | 0.00 | 0.00% | 3 | 86 | 97.56% | No |
| CRWV270115P00025000 | 11/4 9:30 AM | 25.00 | 1.57 | 0.52 | 2.06 | 0.00 | 0.00% | 1 | 1630 | 90.33% | No |
| CRWV270115P00027500 | 11/5 11:49 AM | 27.50 | 1.99 | 0.79 | 3.5 | 0.14 | 7.57% | 1 | 164 | 96.00% | No |
| CRWV270115P00030000 | 10/28 2:24 PM | 30.00 | 1.65 | 1.13 | 3.6 | 0.00 | 0.00% | 1 | 230 | 92.72% | No |
| CRWV270115P00032500 | 10/28 1:03 PM | 32.50 | 2.41 | 2.05 | 5.15 | 0.00 | 0.00% | 7 | 48 | 98.83% | No |
| CRWV270115P00035000 | 11/3 11:18 AM | 35.00 | 3.00 | 2.02 | 5.55 | 0.00 | 0.00% | 10 | 244 | 94.87% | No |
| CRWV270115P00037500 | 10/22 9:39 AM | 37.50 | 3.62 | 1.5 | 6.5 | 0.00 | 0.00% | 3 | 20 | 91.38% | No |
| CRWV270115P00040000 | 11/4 3:45 PM | 40.00 | 4.25 | 2 | 5.65 | 0.00 | 0.00% | 2 | 315 | 85.38% | No |
| CRWV270115P00042500 | 11/4 2:35 PM | 42.50 | 4.75 | 4.2 | 5.4 | 0.00 | 0.00% | 1 | 1149 | 87.35% | No |
| CRWV270115P00045000 | 11/3 10:50 AM | 45.00 | 4.36 | 4.8 | 6.05 | 0.00 | 0.00% | 1 | 188 | 86.66% | No |
| CRWV270115P00047500 | 10/29 1:51 PM | 47.50 | 4.75 | 5.45 | 6.75 | 0.00 | 0.00% | 10 | 40 | 86.06% | No |
| CRWV270115P00050000 | 11/5 11:17 AM | 50.00 | 7.00 | 6.15 | 7.5 | 0.24 | 3.55% | 7 | 280 | 85.55% | No |
| CRWV270115P00052500 | 10/9 3:44 PM | 52.50 | 6.28 | 6.9 | 8.25 | 0.00 | 0.00% | 1 | 25 | 85.00% | No |
| CRWV270115P00055000 | 11/5 10:45 AM | 55.00 | 8.53 | 8 | 9.1 | 0.03 | 0.35% | 5 | 59 | 85.28% | No |
| CRWV270115P00057500 | 10/22 12:29 PM | 57.50 | 9.10 | 9 | 10.3 | 0.00 | 0.00% | 50 | 77 | 85.87% | No |
| CRWV270115P00060000 | 11/5 1:21 PM | 60.00 | 10.67 | 9.9 | 10.8 | 0.61 | 6.06% | 6 | 291 | 84.64% | No |
| CRWV270115P00062500 | 9/11 2:01 PM | 62.50 | 10.75 | 7.15 | 10.65 | 0.00 | 0.00% | 1 | 172 | 75.20% | No |
| CRWV270115P00065000 | 11/5 12:26 PM | 65.00 | 12.10 | 9.65 | 12.7 | 1.53 | 14.47% | 11 | 193 | 80.00% | No |
| CRWV270115P00067500 | 11/4 9:40 AM | 67.50 | 12.70 | 13 | 14.55 | 0.00 | 0.00% | 1 | 195 | 85.27% | No |
| CRWV270115P00070000 | 11/5 2:07 PM | 70.00 | 14.40 | 12 | 14.85 | 3.58 | 33.09% | 290 | 469 | 80.27% | No |
| CRWV270115P00072500 | 10/24 3:53 PM | 72.50 | 12.75 | 15.1 | 16.75 | 0.00 | 0.00% | 1 | 12 | 84.55% | No |
| CRWV270115P00075000 | 11/5 12:10 PM | 75.00 | 16.49 | 14 | 17.75 | 0.59 | 3.71% | 4 | 1728 | 80.62% | No |
| CRWV270115P00077500 | 10/30 3:30 PM | 77.50 | 15.00 | 17 | 19.1 | 0.00 | 0.00% | 7 | 58 | 83.42% | No |
| CRWV270115P00080000 | 11/3 12:16 PM | 80.00 | 16.39 | 17.6 | 19.9 | 0.00 | 0.00% | 1 | 339 | 81.70% | No |
| CRWV270115P00082500 | 11/5 2:18 PM | 82.50 | 20.15 | 19.6 | 21 | 0.65 | 3.33% | 295 | 477 | 82.37% | No |
| CRWV270115P00085000 | 11/5 2:18 PM | 85.00 | 21.45 | 19 | 22.85 | 3.45 | 19.17% | 38 | 820 | 80.39% | No |
| CRWV270115P00087500 | 11/5 11:21 AM | 87.50 | 22.90 | 21.4 | 23.4 | 3.35 | 17.14% | 1 | 34 | 80.68% | No |
| CRWV270115P00090000 | 11/5 2:17 PM | 90.00 | 24.10 | 20.25 | 25.05 | 3.90 | 19.31% | 12 | 266 | 77.71% | No |
| CRWV270115P00092500 | 10/22 10:14 AM | 92.50 | 23.85 | 24.1 | 26.7 | 0.00 | 0.00% | 1 | 74 | 81.10% | No |
| CRWV270115P00095000 | 11/5 1:06 PM | 95.00 | 27.00 | 25.45 | 27.75 | 0.91 | 3.49% | 28 | 118 | 80.44% | No |
| CRWV270115P00097500 | 10/13 3:30 PM | 97.50 | 22.55 | 26.85 | 28.85 | 0.00 | 0.00% | 2 | 132 | 79.86% | No |
| CRWV270115P00100000 | 11/5 1:19 PM | 100.00 | 30.00 | 28.65 | 30.75 | 1.20 | 4.17% | 15 | 1822 | 80.66% | No |
| CRWV270115P00105000 | 11/5 10:18 AM | 105.00 | 32.50 | 30 | 33.9 | 1.39 | 4.47% | 3 | 306 | 78.65% | No |
| CRWV270115P00110000 | 11/5 3:43 PM | 110.00 | 35.55 | 35.1 | 36.05 | 1.25 | 3.64% | 15 | 271 | 79.61% | No |
| CRWV270115P00115000 | 11/5 10:00 AM | 115.00 | 37.90 | 36.5 | 40.3 | -0.06 | -0.16% | 2 | 134 | 78.56% | Yes |
| CRWV270115P00120000 | 11/5 1:45 PM | 120.00 | 41.92 | 40 | 44 | 1.17 | 2.87% | 1 | 225 | 79.02% | Yes |
| CRWV270115P00125000 | 11/5 2:25 PM | 125.00 | 45.17 | 40.75 | 47 | 1.02 | 2.31% | 14 | 533 | 75.65% | Yes |
| CRWV270115P00130000 | 11/5 3:13 PM | 130.00 | 48.90 | 44.35 | 50.2 | 6.76 | 16.04% | 3 | 160 | 75.37% | Yes |
| CRWV270115P00135000 | 11/4 1:22 PM | 135.00 | 51.65 | 51.3 | 54.05 | 0.00 | 0.00% | 8 | 63 | 79.05% | Yes |
| CRWV270115P00140000 | 11/4 2:09 PM | 140.00 | 54.60 | 53.5 | 57.05 | 0.00 | 0.00% | 29 | 401 | 76.80% | Yes |
| CRWV270115P00145000 | 11/5 10:24 AM | 145.00 | 59.10 | 56.5 | 61.5 | 6.60 | 12.57% | 1 | 86 | 76.73% | Yes |
| CRWV270115P00150000 | 11/5 10:26 AM | 150.00 | 62.65 | 61.1 | 65.5 | 1.80 | 2.96% | 2 | 152 | 77.69% | Yes |
| CRWV270115P00155000 | 11/4 10:15 AM | 155.00 | 63.20 | 65 | 68.25 | 0.00 | 0.00% | 2 | 20 | 76.57% | Yes |
| CRWV270115P00160000 | 11/4 9:48 AM | 160.00 | 66.65 | 68.9 | 73 | 0.00 | 0.00% | 2 | 83 | 77.34% | Yes |
| CRWV270115P00165000 | 11/4 1:08 PM | 165.00 | 73.15 | 73.3 | 76.5 | 0.00 | 0.00% | 4 | 236 | 77.25% | Yes |
| CRWV270115P00170000 | 10/31 2:52 PM | 170.00 | 68.20 | 77.25 | 80.5 | 0.00 | 0.00% | 2 | 58 | 77.11% | Yes |
| CRWV270115P00175000 | 11/3 3:01 PM | 175.00 | 75.40 | 80.5 | 84.5 | 0.00 | 0.00% | 2 | 22 | 76.18% | Yes |
| CRWV270115P00180000 | 11/4 10:51 AM | 180.00 | 83.00 | 84.65 | 87.3 | 0.00 | 0.00% | 4 | 23 | 74.84% | Yes |
| CRWV270115P00185000 | 11/5 1:43 PM | 185.00 | 90.05 | 88.5 | 91.75 | 14.33 | 18.92% | 4 | 10 | 74.77% | Yes |
| CRWV270115P00190000 | 10/31 2:24 PM | 190.00 | 82.60 | 92.5 | 95.5 | 0.00 | 0.00% | 2 | 93 | 74.07% | Yes |
| CRWV270115P00195000 | 10/30 12:16 PM | 195.00 | 88.00 | 96.4 | 100.25 | 0.00 | 0.00% | 2 | 18 | 74.19% | Yes |
| CRWV270115P00200000 | 11/5 10:29 AM | 200.00 | 101.85 | 100 | 104 | 8.25 | 8.81% | 10 | 82 | 72.89% | Yes |
| CRWV270115P00210000 | 8/15 9:56 AM | 210.00 | 120.55 | 105.15 | 108.2 | 0.00 | 0.00% | 0 | 1 | 63.99% | Yes |
| CRWV270115P00220000 | 7/7 12:06 PM | 220.00 | 120.85 | 113.1 | 116.5 | 0.00 | 0.00% | 0 | 1 | 62.02% | Yes |
| CRWV270115P00230000 | 11/4 1:33 PM | 230.00 | 126.30 | 125.95 | 130 | 0.00 | 0.00% | 1 | 4 | 71.77% | Yes |
| CRWV270115P00240000 | 8/11 12:16 PM | 240.00 | 130.50 | 129.95 | 133.65 | 0.00 | 0.00% | 0 | 2 | 58.49% | Yes |
| CRWV270115P00250000 | 10/28 3:41 PM | 250.00 | 130.00 | 144.5 | 147.5 | 0.00 | 0.00% | 1 | 5 | 71.40% | Yes |
| CRWV270115P00260000 | 8/25 2:36 PM | 260.00 | 168.95 | 147.7 | 151.75 | 0.00 | 0.00% | 2 | 13 | 55.71% | Yes |
| CRWV270115P00270000 | 10/6 3:44 PM | 270.00 | 147.00 | 162.5 | 165 | 0.00 | 0.00% | 1 | 9 | 69.43% | Yes |
| CRWV270115P00280000 | 11/3 10:27 AM | 280.00 | 162.00 | 171.5 | 174.5 | 0.00 | 0.00% | 1 | 76 | 69.09% | Yes |
