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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV280121C00060000 | 11/5 3:03 PM | 60.00 | 75.50 | 73.5 | 77.95 | -12.50 | -14.20% | 10 | 36 | 93.25% | Yes |
| CRWV280121C00065000 | 11/3 2:57 PM | 65.00 | 85.05 | 71.25 | 75.75 | 0.00 | 0.00% | 2 | 3 | 92.62% | Yes |
| CRWV280121C00070000 | 11/5 10:37 AM | 70.00 | 72.12 | 69.5 | 73 | -10.91 | -13.14% | 3 | 28 | 91.73% | Yes |
| CRWV280121C00075000 | 11/5 2:41 PM | 75.00 | 69.45 | 67.2 | 71.45 | -2.65 | -3.68% | 7 | 334 | 91.48% | Yes |
| CRWV280121C00080000 | 11/4 12:56 PM | 80.00 | 69.15 | 65.5 | 70 | 0.00 | 0.00% | 3 | 23 | 91.85% | Yes |
| CRWV280121C00085000 | 11/5 10:55 AM | 85.00 | 66.50 | 63.55 | 67.1 | -16.20 | -19.59% | 1 | 31 | 90.13% | Yes |
| CRWV280121C00090000 | 11/5 1:45 PM | 90.00 | 63.85 | 61.45 | 65.6 | -2.15 | -3.26% | 2 | 56 | 89.70% | Yes |
| CRWV280121C00095000 | 11/5 12:55 PM | 95.00 | 61.00 | 60 | 63.4 | -6.40 | -9.50% | 2 | 8 | 89.10% | Yes |
| CRWV280121C00100000 | 11/5 3:16 PM | 100.00 | 59.80 | 58.5 | 61.75 | -3.20 | -5.08% | 105 | 738 | 88.89% | Yes |
| CRWV280121C00105000 | 11/5 10:16 AM | 105.00 | 59.00 | 56.6 | 60.45 | -1.93 | -3.17% | 1 | 10 | 88.53% | Yes |
| CRWV280121C00110000 | 11/5 3:18 PM | 110.00 | 56.45 | 55.3 | 58.95 | -2.22 | -3.78% | 8 | 73 | 88.44% | Yes |
| CRWV280121C00115000 | 11/5 3:45 PM | 115.00 | 55.50 | 54.45 | 57 | -2.60 | -4.48% | 4 | 92 | 88.25% | No |
| CRWV280121C00120000 | 11/5 11:57 AM | 120.00 | 54.00 | 52.8 | 56.1 | -1.61 | -2.90% | 3 | 158 | 88.20% | No |
| CRWV280121C00125000 | 11/5 1:22 PM | 125.00 | 51.92 | 51.7 | 55 | -3.27 | -5.92% | 9 | 169 | 88.37% | No |
| CRWV280121C00130000 | 11/5 2:36 PM | 130.00 | 51.87 | 50.2 | 53.3 | -1.54 | -2.88% | 10 | 196 | 87.60% | No |
| CRWV280121C00135000 | 11/5 2:30 PM | 135.00 | 50.73 | 49.4 | 55 | -9.27 | -15.45% | 2 | 118 | 90.26% | No |
| CRWV280121C00140000 | 11/5 3:51 PM | 140.00 | 48.65 | 47.7 | 50.65 | -2.35 | -4.61% | 16 | 180 | 86.95% | No |
| CRWV280121C00145000 | 11/4 9:30 AM | 145.00 | 52.00 | 46.4 | 50.7 | 0.00 | 0.00% | 2 | 115 | 87.62% | No |
| CRWV280121C00150000 | 11/5 2:54 PM | 150.00 | 47.30 | 45.75 | 49.05 | -1.04 | -2.15% | 6 | 145 | 87.37% | No |
| CRWV280121C00155000 | 11/5 2:30 PM | 155.00 | 46.03 | 44.5 | 48.15 | -8.52 | -15.62% | 1 | 62 | 87.18% | No |
| CRWV280121C00160000 | 11/5 3:20 PM | 160.00 | 44.50 | 43.6 | 46.75 | -2.21 | -4.73% | 107 | 123 | 86.83% | No |
| CRWV280121C00165000 | 11/5 12:58 PM | 165.00 | 43.00 | 42.4 | 45.5 | -4.15 | -8.80% | 10 | 48 | 86.32% | No |
| CRWV280121C00170000 | 11/4 3:54 PM | 170.00 | 44.19 | 41 | 44.5 | 0.00 | 0.00% | 12 | 19 | 85.80% | No |
| CRWV280121C00175000 | 11/3 10:44 AM | 175.00 | 50.82 | 40 | 44.25 | 0.00 | 0.00% | 5 | 25 | 86.14% | No |
| CRWV280121C00180000 | 11/5 12:55 PM | 180.00 | 40.65 | 39.9 | 46 | -1.15 | -2.75% | 10 | 43 | 88.67% | No |
| CRWV280121C00185000 | 10/27 10:37 AM | 185.00 | 53.10 | 38.5 | 43 | 0.00 | 0.00% | 2 | 6 | 86.48% | No |
| CRWV280121C00190000 | 11/3 12:35 PM | 190.00 | 47.00 | 37.75 | 40.9 | 0.00 | 0.00% | 12 | 19 | 85.48% | No |
| CRWV280121C00195000 | 11/5 12:37 PM | 195.00 | 38.71 | 36.9 | 39.9 | -1.51 | -3.75% | 20 | 170 | 85.20% | No |
| CRWV280121C00200000 | 11/5 12:37 PM | 200.00 | 37.90 | 36.3 | 39.45 | -0.50 | -1.30% | 23 | 248 | 85.49% | No |
| CRWV280121C00210000 | 11/5 2:01 PM | 210.00 | 36.04 | 35 | 37.35 | -1.71 | -4.53% | 176 | 479 | 84.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CRWV280121P00060000 | 11/5 2:43 PM | 60.00 | 16.25 | 15.65 | 17.05 | 0.00 | 0.00% | 12 | 292 | 79.21% | No |
| CRWV280121P00065000 | 11/4 3:45 PM | 65.00 | 18.40 | 17.75 | 20.15 | 0.00 | 0.00% | 2 | 74 | 79.08% | No |
| CRWV280121P00070000 | 11/5 3:37 PM | 70.00 | 21.23 | 20.2 | 21.45 | 0.26 | 1.24% | 321 | 236 | 76.89% | No |
| CRWV280121P00075000 | 11/4 12:03 PM | 75.00 | 22.40 | 23.1 | 24.7 | 0.00 | 0.00% | 1 | 62 | 77.42% | No |
| CRWV280121P00080000 | 10/31 12:18 PM | 80.00 | 26.35 | 22 | 28.25 | 2.22 | 9.20% | 2 | 107 | 73.64% | No |
| CRWV280121P00085000 | 11/4 1:47 PM | 85.00 | 28.90 | 28.6 | 30.35 | 0.00 | 0.00% | 1 | 752 | 76.46% | No |
| CRWV280121P00090000 | 11/3 10:35 AM | 90.00 | 30.00 | 30.95 | 33.35 | 0.00 | 0.00% | 8 | 74 | 75.51% | No |
| CRWV280121P00095000 | 11/4 11:14 AM | 95.00 | 34.30 | 33 | 36.25 | 0.00 | 0.00% | 200 | 229 | 74.08% | No |
| CRWV280121P00100000 | 11/5 1:45 PM | 100.00 | 38.80 | 37.35 | 39.35 | 0.77 | 2.02% | 4 | 103 | 74.89% | No |
| CRWV280121P00105000 | 10/31 12:16 PM | 105.00 | 37.65 | 40.85 | 43.15 | 0.00 | 0.00% | 2 | 76 | 75.38% | No |
| CRWV280121P00110000 | 11/5 3:16 PM | 110.00 | 45.10 | 42.2 | 46.7 | 3.30 | 7.89% | 4 | 718 | 73.60% | No |
| CRWV280121P00115000 | 11/5 12:55 PM | 115.00 | 48.12 | 46.7 | 49.8 | 5.87 | 13.89% | 5 | 57 | 74.09% | Yes |
| CRWV280121P00120000 | 11/5 9:36 AM | 120.00 | 50.90 | 48.7 | 53.1 | 3.07 | 6.42% | 1 | 52 | 72.53% | Yes |
| CRWV280121P00125000 | 11/4 3:54 PM | 125.00 | 54.30 | 53.55 | 56.7 | 0.00 | 0.00% | 3 | 236 | 73.50% | Yes |
| CRWV280121P00130000 | 11/5 11:16 AM | 130.00 | 58.50 | 56.95 | 59 | 1.00 | 1.74% | 2 | 59 | 72.13% | Yes |
| CRWV280121P00135000 | 11/5 3:13 PM | 135.00 | 62.15 | 60.7 | 64 | 1.50 | 2.47% | 2 | 154 | 73.12% | Yes |
| CRWV280121P00140000 | 11/3 11:59 AM | 140.00 | 60.60 | 63.5 | 67.4 | 0.00 | 0.00% | 2 | 415 | 72.01% | Yes |
| CRWV280121P00145000 | 11/5 1:07 PM | 145.00 | 69.85 | 68.05 | 71.3 | 7.20 | 11.49% | 4 | 66 | 72.59% | Yes |
| CRWV280121P00150000 | 11/4 9:35 AM | 150.00 | 71.40 | 71 | 75.5 | 0.00 | 0.00% | 2 | 67 | 72.09% | Yes |
| CRWV280121P00155000 | 11/4 10:01 AM | 155.00 | 73.50 | 75.35 | 78.95 | 0.00 | 0.00% | 2 | 4 | 72.02% | Yes |
| CRWV280121P00160000 | 11/4 11:52 AM | 160.00 | 79.00 | 79.05 | 82.5 | 0.00 | 0.00% | 2 | 4 | 71.47% | Yes |
| CRWV280121P00165000 | 11/3 11:59 AM | 165.00 | 78.00 | 82.05 | 85.8 | 0.00 | 0.00% | 2 | 3 | 70.16% | Yes |
| CRWV280121P00170000 | 10/31 2:19 PM | 170.00 | 80.45 | 86.7 | 90.2 | 0.00 | 0.00% | 2 | 2 | 70.85% | Yes |
| CRWV280121P00175000 | 11/5 12:49 PM | 175.00 | 92.50 | 90.35 | 94.5 | 11.95 | 14.84% | 2 | 1 | 70.67% | Yes |
| CRWV280121P00180000 | 10/30 12:17 PM | 180.00 | 87.95 | 93.7 | 98 | 0.00 | 0.00% | 2 | 2 | 69.62% | Yes |
| CRWV280121P00185000 | 11/4 1:04 PM | 185.00 | 99.10 | 98.4 | 102 | 0.00 | 0.00% | 2 | 2 | 69.89% | Yes |
| CRWV280121P00190000 | 11/4 12:06 PM | 190.00 | 102.25 | 102 | 106 | 0.00 | 0.00% | 2 | 1 | 69.30% | Yes |
| CRWV280121P00195000 | 11/3 9:54 AM | 195.00 | 100.15 | 106.15 | 110 | 0.00 | 0.00% | 2 | 1 | 69.07% | Yes |
| CRWV280121P00200000 | 10/31 3:30 PM | 200.00 | 102.30 | 110 | 113.85 | 0.00 | 0.00% | 2 | 15 | 68.47% | Yes |
| CRWV280121P00210000 | 10/16 1:24 PM | 210.00 | 104.73 | 118.4 | 122.5 | 0.00 | 0.00% | 0 | 42 | 68.36% | Yes |
