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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV271217C00045000 | 11/5 1:37 PM | 45.00 | 83.00 | 81.1 | 85 | -1.11 | -1.32% | 186 | 348 | 97.61% | Yes |
| CRWV271217C00047500 | 9/12 2:48 PM | 47.50 | 76.64 | 102.5 | 106.5 | 0.00 | 0.00% | 0 | 1 | 203.72% | Yes |
| CRWV271217C00050000 | 11/5 2:37 PM | 50.00 | 79.63 | 78.5 | 82.5 | -12.62 | -13.68% | 8 | 1390 | 96.81% | Yes |
| CRWV271217C00055000 | 10/28 3:29 PM | 55.00 | 98.46 | 76 | 79 | 0.00 | 0.00% | 3 | 101 | 94.27% | Yes |
| CRWV271217C00060000 | 11/5 1:13 PM | 60.00 | 74.00 | 73.5 | 76.5 | -13.00 | -14.94% | 9 | 159 | 93.21% | Yes |
| CRWV271217C00065000 | 10/24 11:42 AM | 65.00 | 87.59 | 71 | 75.1 | 0.00 | 0.00% | 1 | 85 | 93.46% | Yes |
| CRWV271217C00070000 | 11/5 10:13 AM | 70.00 | 71.81 | 69 | 73 | -0.94 | -1.29% | 23 | 252 | 93.14% | Yes |
| CRWV271217C00075000 | 10/31 12:29 PM | 75.00 | 86.20 | 66.6 | 70 | 0.00 | 0.00% | 2 | 47 | 91.02% | Yes |
| CRWV271217C00080000 | 11/4 2:03 PM | 80.00 | 68.34 | 65 | 68 | 0.00 | 0.00% | 1 | 231 | 90.99% | Yes |
| CRWV271217C00085000 | 11/4 2:03 PM | 85.00 | 66.37 | 63 | 67 | 0.00 | 0.00% | 1 | 225 | 91.42% | Yes |
| CRWV271217C00087500 | 10/21 3:42 PM | 87.50 | 72.25 | 62 | 66 | 0.00 | 0.00% | 2 | 21 | 91.02% | Yes |
| CRWV271217C00090000 | 11/5 1:24 PM | 90.00 | 62.00 | 61 | 64.5 | -7.30 | -10.53% | 1 | 337 | 90.05% | Yes |
| CRWV271217C00092500 | 11/3 3:59 PM | 92.50 | 72.00 | 60 | 63.5 | 0.00 | 0.00% | 1 | 35 | 89.60% | Yes |
| CRWV271217C00095000 | 11/4 1:19 PM | 95.00 | 62.55 | 59.5 | 63.5 | 0.00 | 0.00% | 3 | 366 | 90.68% | Yes |
| CRWV271217C00097500 | 10/28 1:42 PM | 97.50 | 78.00 | 58.5 | 61.95 | 0.00 | 0.00% | 1 | 47 | 89.60% | Yes |
| CRWV271217C00100000 | 11/5 3:32 PM | 100.00 | 58.55 | 57.7 | 62 | -2.29 | -3.76% | 32 | 1863 | 90.33% | Yes |
| CRWV271217C00105000 | 11/5 2:36 PM | 105.00 | 57.67 | 56.4 | 60.5 | -2.58 | -4.28% | 5 | 162 | 90.36% | Yes |
| CRWV271217C00110000 | 11/4 1:42 PM | 110.00 | 57.75 | 54.5 | 58 | 0.00 | 0.00% | 3 | 354 | 88.76% | Yes |
| CRWV271217C00115000 | 11/5 12:22 PM | 115.00 | 54.00 | 53.05 | 56 | -4.00 | -6.90% | 8 | 239 | 88.01% | No |
| CRWV271217C00120000 | 11/4 1:34 PM | 120.00 | 54.00 | 51.5 | 55.5 | 0.00 | 0.00% | 28 | 635 | 88.45% | No |
| CRWV271217C00125000 | 11/4 1:22 PM | 125.00 | 52.80 | 51.05 | 53.7 | -0.35 | -0.66% | 1 | 263 | 88.62% | No |
| CRWV271217C00130000 | 11/5 12:22 PM | 130.00 | 50.00 | 49.4 | 52.1 | -1.59 | -3.08% | 9 | 861 | 87.81% | No |
| CRWV271217C00135000 | 11/5 3:52 PM | 135.00 | 49.10 | 48.35 | 54 | -3.38 | -6.44% | 5 | 176 | 90.49% | No |
| CRWV271217C00140000 | 11/5 3:32 PM | 140.00 | 47.60 | 47.05 | 50 | -2.15 | -4.32% | 48 | 311 | 87.79% | No |
| CRWV271217C00145000 | 11/5 1:51 PM | 145.00 | 46.92 | 45.75 | 49.5 | -2.13 | -4.34% | 114 | 209 | 88.04% | No |
| CRWV271217C00150000 | 11/5 12:55 PM | 150.00 | 45.20 | 44.6 | 47.35 | -1.59 | -3.40% | 4 | 950 | 86.97% | No |
| CRWV271217C00155000 | 11/5 11:57 AM | 155.00 | 44.70 | 43.35 | 46.25 | -14.95 | -25.06% | 1 | 150 | 86.65% | No |
| CRWV271217C00160000 | 11/5 10:48 AM | 160.00 | 44.38 | 42.5 | 45.75 | -0.72 | -1.60% | 1 | 517 | 87.08% | No |
| CRWV271217C00165000 | 11/5 12:48 PM | 165.00 | 42.55 | 41.6 | 44.2 | -3.10 | -6.79% | 1 | 60 | 86.57% | No |
| CRWV271217C00170000 | 11/4 1:07 PM | 170.00 | 42.68 | 40.25 | 43.5 | 0.00 | 0.00% | 2 | 139 | 86.34% | No |
| CRWV271217C00175000 | 11/4 1:18 PM | 175.00 | 41.61 | 39.25 | 42.9 | 0.00 | 0.00% | 3 | 62 | 86.41% | No |
| CRWV271217C00180000 | 11/5 12:03 PM | 180.00 | 39.83 | 38.4 | 41.35 | -1.40 | -3.40% | 7 | 524 | 85.82% | No |
| CRWV271217C00185000 | 11/5 1:00 PM | 185.00 | 38.60 | 37.7 | 40.6 | -1.58 | -3.93% | 2 | 212 | 85.93% | No |
| CRWV271217C00190000 | 11/5 10:09 AM | 190.00 | 39.17 | 36.55 | 40.5 | -7.88 | -16.75% | 2 | 61 | 86.15% | No |
| CRWV271217C00195000 | 11/4 9:48 AM | 195.00 | 41.75 | 36.05 | 38.65 | 0.00 | 0.00% | 2 | 189 | 85.49% | No |
| CRWV271217C00200000 | 11/5 12:34 PM | 200.00 | 36.20 | 35.55 | 38.7 | -1.70 | -4.49% | 5 | 371 | 86.26% | No |
| CRWV271217C00210000 | 11/5 12:13 PM | 210.00 | 35.21 | 33.7 | 37.2 | -11.45 | -24.54% | 1 | 165 | 85.80% | No |
| CRWV271217C00220000 | 11/5 10:57 AM | 220.00 | 34.33 | 32.6 | 39 | -10.43 | -23.30% | 3 | 212 | 88.29% | No |
| CRWV271217C00230000 | 10/31 9:37 AM | 230.00 | 41.84 | 30.5 | 34.1 | 0.00 | 0.00% | 1 | 275 | 84.84% | No |
| CRWV271217C00240000 | 11/4 2:56 PM | 240.00 | 32.28 | 29.5 | 32.85 | 0.00 | 0.00% | 5 | 446 | 84.88% | No |
| CRWV271217C00250000 | 11/3 3:09 PM | 250.00 | 35.85 | 28 | 32.5 | 0.00 | 0.00% | 1 | 482 | 85.12% | No |
| CRWV271217C00260000 | 11/4 3:40 PM | 260.00 | 29.33 | 27.7 | 30 | 0.00 | 0.00% | 1 | 81 | 84.56% | No |
| CRWV271217C00270000 | 11/5 9:49 AM | 270.00 | 28.66 | 26 | 29.15 | -9.84 | -25.56% | 1 | 130 | 84.10% | No |
| CRWV271217C00280000 | 11/5 3:52 PM | 280.00 | 26.58 | 26 | 29.5 | -1.81 | -6.38% | 43 | 1859 | 85.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV271217P00045000 | 11/5 3:15 PM | 45.00 | 9.67 | 7.9 | 11.8 | 0.27 | 2.87% | 11 | 693 | 83.12% | No |
| CRWV271217P00047500 | 11/4 1:23 PM | 47.50 | 10.50 | 9.75 | 11.75 | 0.00 | 0.00% | 2 | 22 | 82.37% | No |
| CRWV271217P00050000 | 11/5 2:26 PM | 50.00 | 11.60 | 9 | 12.5 | 0.25 | 2.20% | 30 | 481 | 78.42% | No |
| CRWV271217P00055000 | 10/28 9:42 AM | 55.00 | 11.75 | 13.05 | 16 | 0.00 | 0.00% | 2 | 306 | 83.12% | No |
| CRWV271217P00060000 | 10/29 3:58 PM | 60.00 | 13.80 | 15.05 | 16.8 | 0.00 | 0.00% | 1 | 154 | 79.76% | No |
| CRWV271217P00065000 | 11/5 2:20 PM | 65.00 | 18.40 | 17.65 | 19 | 0.45 | 2.51% | 22 | 137 | 79.19% | No |
| CRWV271217P00070000 | 11/4 12:47 PM | 70.00 | 21.60 | 20.1 | 21.4 | 0.00 | 0.00% | 3 | 540 | 78.42% | No |
| CRWV271217P00075000 | 11/3 9:37 AM | 75.00 | 20.49 | 22.1 | 24.15 | 0.00 | 0.00% | 1 | 159 | 77.34% | No |
| CRWV271217P00080000 | 11/5 3:17 PM | 80.00 | 26.30 | 25.3 | 27.05 | 1.00 | 3.95% | 10 | 370 | 77.62% | No |
| CRWV271217P00085000 | 11/5 2:20 PM | 85.00 | 29.00 | 28.45 | 30.05 | 1.25 | 4.50% | 20 | 229 | 77.69% | No |
| CRWV271217P00087500 | 11/5 11:10 AM | 87.50 | 30.35 | 29.6 | 31.4 | 1.20 | 4.12% | 10 | 17 | 77.05% | No |
| CRWV271217P00090000 | 11/5 9:50 AM | 90.00 | 31.55 | 31.3 | 33.05 | 3.70 | 13.29% | 2 | 310 | 77.25% | No |
| CRWV271217P00092500 | 11/5 12:43 PM | 92.50 | 34.06 | 32.75 | 34.5 | 5.51 | 19.30% | 1 | 37 | 76.95% | No |
| CRWV271217P00095000 | 11/5 10:02 AM | 95.00 | 34.75 | 32.5 | 35.6 | 2.34 | 7.22% | 1 | 104 | 74.62% | No |
| CRWV271217P00097500 | 10/13 9:57 AM | 97.50 | 31.09 | 34.8 | 39 | 0.00 | 0.00% | 1 | 40 | 76.97% | No |
| CRWV271217P00100000 | 11/4 2:45 PM | 100.00 | 37.68 | 37.15 | 38.7 | 0.00 | 0.00% | 37 | 994 | 75.76% | No |
| CRWV271217P00105000 | 11/5 9:59 AM | 105.00 | 40.55 | 39.7 | 42.9 | 2.55 | 6.71% | 2 | 104 | 75.78% | No |
| CRWV271217P00110000 | 11/5 9:59 AM | 110.00 | 43.85 | 42 | 46.5 | 2.98 | 7.29% | 2 | 319 | 74.89% | No |
| CRWV271217P00115000 | 11/5 2:20 PM | 115.00 | 47.55 | 46.5 | 49.2 | 4.40 | 10.20% | 3 | 164 | 75.05% | Yes |
| CRWV271217P00120000 | 11/4 1:22 PM | 120.00 | 50.55 | 48.5 | 52.9 | 0.00 | 0.00% | 24 | 352 | 73.81% | Yes |
| CRWV271217P00125000 | 11/3 11:07 AM | 125.00 | 50.42 | 52.5 | 56.5 | 0.00 | 0.00% | 4 | 282 | 74.10% | Yes |
| CRWV271217P00130000 | 11/5 3:36 PM | 130.00 | 58.30 | 56.85 | 59.75 | 2.27 | 4.05% | 2 | 50 | 74.28% | Yes |
| CRWV271217P00135000 | 11/5 11:10 AM | 135.00 | 61.48 | 60.35 | 62.8 | 5.88 | 10.58% | 2 | 36 | 73.50% | Yes |
| CRWV271217P00140000 | 11/4 9:48 AM | 140.00 | 62.65 | 63.2 | 67 | 0.00 | 0.00% | 4 | 111 | 73.07% | Yes |
| CRWV271217P00145000 | 11/4 10:15 AM | 145.00 | 66.10 | 67.5 | 70.5 | 0.00 | 0.00% | 2 | 82 | 73.15% | Yes |
| CRWV271217P00150000 | 10/28 2:14 PM | 150.00 | 63.50 | 71.2 | 74.5 | 0.00 | 0.00% | 360 | 400 | 73.08% | Yes |
| CRWV271217P00155000 | 11/5 3:26 PM | 155.00 | 76.50 | 74.1 | 78 | 7.30 | 10.55% | 4 | 5 | 71.93% | Yes |
| CRWV271217P00160000 | 11/5 2:21 PM | 160.00 | 79.70 | 77.5 | 82 | 8.90 | 12.57% | 2 | 22 | 71.50% | Yes |
| CRWV271217P00165000 | 10/28 2:13 PM | 165.00 | 73.80 | 81 | 85 | 0.00 | 0.00% | 254 | 254 | 70.32% | Yes |
| CRWV271217P00170000 | 10/31 12:39 PM | 170.00 | 79.65 | 85.5 | 89.05 | 0.00 | 0.00% | 3 | 16 | 70.65% | Yes |
| CRWV271217P00175000 | 10/30 12:37 PM | 175.00 | 83.55 | 89.5 | 93.5 | 0.00 | 0.00% | 2 | 8 | 70.85% | Yes |
| CRWV271217P00180000 | 11/5 3:13 PM | 180.00 | 95.35 | 92.5 | 96.7 | 7.30 | 8.29% | 4 | 17 | 69.29% | Yes |
| CRWV271217P00185000 | 11/5 1:44 PM | 185.00 | 99.20 | 97.1 | 101.45 | 8.55 | 9.43% | 2 | 16 | 70.06% | Yes |
| CRWV271217P00190000 | 11/4 12:07 PM | 190.00 | 101.50 | 101.5 | 105.5 | 0.00 | 0.00% | 2 | 8 | 70.10% | Yes |
| CRWV271217P00195000 | 10/16 1:48 PM | 195.00 | 93.99 | 105.2 | 109.5 | 0.00 | 0.00% | 5 | 6 | 69.53% | Yes |
| CRWV271217P00200000 | 11/3 12:00 PM | 200.00 | 103.65 | 109.5 | 113.5 | 0.00 | 0.00% | 2 | 59 | 69.36% | Yes |
| CRWV271217P00210000 | 11/3 3:01 PM | 210.00 | 112.60 | 118 | 121.5 | 0.00 | 0.00% | 4 | 6 | 68.83% | Yes |
| CRWV271217P00220000 | 11/3 12:01 PM | 220.00 | 119.40 | 126 | 129.65 | 0.00 | 0.00% | 2 | 21 | 67.87% | Yes |
| CRWV271217P00230000 | 10/22 10:32 AM | 230.00 | 133.79 | 134.1 | 137.85 | 0.00 | 0.00% | 4 | 14 | 66.85% | Yes |
| CRWV271217P00240000 | 11/3 12:01 PM | 240.00 | 136.00 | 142 | 146.5 | 0.00 | 0.00% | 20 | 26 | 65.88% | Yes |
| CRWV271217P00250000 | 9/3 11:02 AM | 250.00 | 163.93 | 137.75 | 142.4 | 0.00 | 0.00% | 6 | 13 | 46.73% | Yes |
| CRWV271217P00260000 | 10/31 3:16 PM | 260.00 | 149.86 | 160 | 163.5 | 0.00 | 0.00% | 10 | 19 | 65.00% | Yes |
| CRWV271217P00270000 | 10/30 3:53 PM | 270.00 | 159.35 | 169 | 172.5 | 0.00 | 0.00% | 2 | 10 | 64.79% | Yes |
| CRWV271217P00280000 | 11/5 12:39 PM | 280.00 | 180.75 | 178 | 181.5 | 3.07 | 1.73% | 29 | 163 | 64.46% | Yes |
