CRWV Options Chain
Underlying $87.59Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
73 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $50.00 | 40.15 | 37.45 | 38.50 | 3 | 68 | 280.5% |
| $55.00 | 32.70 | 32.50 | 33.50 | 1 | 26 | 242.0% |
| $60.00 | 27.70 | 27.50 | 27.80 | 3 | 47 | 146.9% |
| $62.00 | 25.75 | 25.50 | 26.50 | 5 | 5 | 188.7% |
| $63.00 | 26.65 | 24.50 | 25.50 | 1 | 5 | 181.6% |
| $64.00 | 23.60 | 23.55 | 24.50 | 1 | 1 | 176.8% |
| $65.00 | 22.65 | 22.55 | 22.85 | 4 | 15 | 130.5% |
| $66.00 | 22.75 | 21.55 | 21.80 | 5 | 10 | 119.5% |
| $67.00 | 20.70 | 20.55 | 20.85 | 5 | 10 | 118.8% |
| $68.00 | 19.50 | 19.55 | 19.80 | 1 | 13 | 108.6% |
| $69.00 | 18.40 | 18.55 | 18.80 | 20 | 107 | 103.1% |
| $70.00 | 18.05 | 17.55 | 17.85 | 12 | 75 | 102.0% |
| $71.00 | 16.85 | 16.60 | 17.55 | 4 | 12 | 131.8% |
| $72.00 | 15.90 | 15.60 | 15.85 | 2 | 24 | 94.5% |
| $73.00 | 14.85 | 14.60 | 14.90 | 12 | 57 | 92.0% |
| $74.00 | 13.76 | 13.65 | 13.90 | 3 | 51 | 88.9% |
| $75.00 | 12.97 | 12.70 | 12.95 | 15 | 291 | 87.5% |
| $76.00 | 12.00 | 11.75 | 12.00 | 5 | 69 | 85.4% |
| $77.00 | 11.01 | 10.85 | 11.10 | 5 | 66 | 85.5% |
| $78.00 | 10.18 | 9.90 | 10.20 | 10 | 57 | 83.2% |
| $79.00 | 9.05 | 9.05 | 9.90 | 57 | 206 | 95.2% |
| $80.00 | 8.30 | 8.20 | 8.40 | 81 | 999 | 80.7% |
| $81.00 | 7.40 | 7.40 | 7.60 | 39 | 325 | 80.7% |
| $82.00 | 6.73 | 6.65 | 7.40 | 12 | 236 | 89.8% |
| $83.00 | 6.05 | 5.90 | 6.10 | 38 | 2,423 | 80.3% |
| $84.00 | 5.31 | 5.25 | 5.45 | 138 | 763 | 81.0% |
| $85.00 | 4.70 | 4.60 | 4.80 | 1,272 | 1,431 | 80.5% |
| $86.00 | 4.20 | 4.05 | 4.20 | 318 | 680 | 80.7% |
| $87.00 | 3.55 | 3.50 | 3.65 | 719 | 998 | 80.3% |
| $88.00 | 3.09 | 3.05 | 3.15 | 2,489 | 772 | 80.6% |
| $89.00 | 2.70 | 2.62 | 2.70 | 1,064 | 851 | 80.5% |
| $90.00 | 2.28 | 2.26 | 2.33 | 8,788 | 9,741 | 81.2% |
| $91.00 | 1.96 | 1.91 | 2.00 | 1,016 | 843 | 81.3% |
| $92.00 | 1.64 | 1.64 | 1.69 | 1,009 | 1,381 | 81.8% |
| $93.00 | 1.41 | 1.37 | 1.45 | 1,039 | 807 | 82.2% |
| $94.00 | 1.17 | 1.16 | 1.23 | 841 | 616 | 82.8% |
| $95.00 | 0.99 | 0.99 | 1.03 | 3,970 | 3,087 | 83.4% |
| $96.00 | 0.89 | 0.82 | 0.85 | 564 | 1,958 | 83.4% |
| $97.00 | 0.72 | 0.70 | 0.75 | 657 | 2,747 | 85.0% |
| $98.00 | 0.61 | 0.59 | 0.63 | 743 | 738 | 85.5% |
| $99.00 | 0.50 | 0.49 | 0.53 | 1,181 | 817 | 86.1% |
| $100.00 | 0.43 | 0.42 | 0.44 | 4,630 | 6,735 | 86.9% |
| $101.00 | 0.37 | 0.34 | 0.39 | 204 | 973 | 87.8% |
| $102.00 | 0.30 | 0.27 | 0.31 | 332 | 440 | 87.4% |
| $103.00 | 0.26 | 0.24 | 0.27 | 260 | 428 | 89.1% |
| $104.00 | 0.24 | 0.19 | 0.25 | 94 | 477 | 90.2% |
| $105.00 | 0.18 | 0.17 | 0.20 | 1,758 | 3,026 | 91.0% |
| $106.00 | 0.16 | 0.12 | 0.17 | 134 | 409 | 90.4% |
| $107.00 | 0.15 | 0.11 | 0.15 | 160 | 768 | 92.2% |
| $108.00 | 0.10 | 0.09 | 0.15 | 10 | 433 | 94.5% |
| $109.00 | 0.10 | 0.08 | 0.13 | 17 | 134 | 95.7% |
| $110.00 | 0.10 | 0.09 | 0.10 | 243 | 1,839 | 97.3% |
| $111.00 | 0.07 | 0.04 | 0.11 | 19 | 279 | 96.9% |
| $112.00 | 0.06 | 0.05 | 0.10 | 638 | 2,080 | 100.0% |
| $113.00 | 0.03 | 0.03 | 0.09 | 21 | 54 | 99.6% |
| $114.00 | 0.07 | 0.02 | 0.08 | 2 | 1,136 | 100.0% |
| $115.00 | 0.04 | 0.03 | 0.05 | 118 | 756 | 100.0% |
| $116.00 | 0.05 | 0.04 | 0.07 | 2 | 49 | 107.0% |
| $117.00 | 0.03 | 0.03 | 0.07 | 18 | 119 | 108.6% |
| $118.00 | 0.02 | 0.01 | 0.06 | 17 | 103 | 106.3% |
| $119.00 | 0.03 | 0.01 | 0.06 | 6 | 141 | 108.6% |
| $120.00 | 0.05 | 0.01 | 0.06 | 43 | 569 | 111.7% |
| $121.00 | 0.03 | - | 0.05 | 4 | 62 | 109.4% |
| $122.00 | 0.05 | 0.01 | 0.05 | 5 | 206 | 114.1% |
| $125.00 | 0.04 | - | 0.05 | 41 | 2,449 | 118.8% |
| $130.00 | 0.03 | 0.01 | 0.05 | 39 | 5,182 | 132.8% |
| $135.00 | 0.02 | - | 0.04 | 21 | 219 | 137.5% |
| $140.00 | 0.02 | - | 0.04 | 28 | 197 | 148.4% |
| $145.00 | 0.03 | - | 0.03 | 145 | 198 | 153.1% |
| $150.00 | 0.03 | - | 0.04 | 132 | 345 | 167.2% |
| $155.00 | 0.01 | - | 0.01 | 40 | 565 | 156.3% |
| $160.00 | 0.01 | - | 0.04 | 6 | 60 | 184.4% |
| $165.00 | 0.03 | - | 0.01 | 1 | 119 | 168.8% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the CRWV analysis.