CRVS Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 2.00 | 5.70 | 16.50 | 21.00 | 0.00 | 4 | 4 | -% |
| 3.00 | 22.50 | 10.50 | 15.40 | 0.00 | 5 | 88 | 1007.8% |
| 4.00 | 13.00 | 9.30 | 12.50 | 0.00 | 2 | 33 | 442.2% |
| 5.00 | 20.85 | 8.80 | 13.00 | 0.00 | 1 | 124 | 663.3% |
| 6.00 | 7.30 | 6.50 | 10.50 | 0.00 | 15 | 891 | 688.7% |
| 7.00 | 7.18 | 6.40 | 8.20 | 0.00 | 1 | 302 | 345.7% |
| 8.00 | 6.11 | 5.30 | 8.50 | 0.00 | 1 | 742 | 225.8% |
| 9.00 | 4.30 | 4.40 | 7.50 | 0.00 | 7 | 297 | 201.6% |
| 10.00 | 4.85 | 2.50 | 6.50 | -1.85 | 1 | 1,376 | 383.6% |
| 11.00 | 4.21 | 2.55 | 4.10 | 0.00 | 3 | 189 | 159.0% |
| 12.00 | 6.20 | 2.75 | 3.30 | 0.00 | 8 | 513 | 116.0% |
| 13.00 | 1.25 | 1.95 | 2.10 | 0.00 | 100 | 1,083 | 85.2% |
| 14.00 | 0.70 | 1.25 | 1.40 | 0.00 | 295 | 587 | 81.1% |
| 15.00 | 0.75 | 0.75 | 0.85 | -0.05 | 370 | 1,449 | 78.9% |
| 16.00 | 0.38 | 0.20 | 1.75 | -0.24 | 10 | 434 | 124.6% |
| 17.00 | 0.23 | 0.00 | 0.50 | -0.07 | 16 | 90 | 79.3% |
| 18.00 | 0.14 | 0.00 | 0.45 | -0.02 | 1 | 61 | 93.8% |
| 19.00 | 0.10 | 0.00 | 0.25 | 0.00 | 3 | 162 | 93.0% |
| 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | 1 | 197 | 94.5% |
| 21.00 | 0.20 | 0.00 | 1.00 | 0.00 | 3 | 65 | 174.2% |
| 22.00 | 0.25 | 0.00 | 0.25 | 0.00 | 5 | 92 | 129.3% |
| 23.00 | 0.15 | 0.00 | 0.25 | 0.00 | 1 | 32 | 139.8% |
| 24.00 | 0.05 | 0.00 | 0.25 | -0.14 | 1 | 90 | 149.2% |
| 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | 10 | 1,879 | 120.3% |
| 26.00 | 0.25 | 0.00 | 0.25 | 0.00 | 100 | 700 | 167.2% |
| 27.00 | 0.25 | 0.00 | 0.25 | 0.00 | 2 | 3 | 175.8% |
| 28.00 | 0.20 | 0.00 | 0.25 | 0.00 | 900 | 900 | 183.6% |
| 29.00 | 0.15 | 0.00 | 0.25 | 0.00 | 20 | 1,092 | 190.6% |
| 30.00 | 0.25 | 0.00 | 0.25 | 0.00 | 1 | 2,988 | 198.0% |
| 32.00 | 1.50 | 0.00 | 0.25 | 0.00 | 0 | 50 | 211.7% |
| 33.00 | 0.90 | 0.00 | 0.25 | 0.00 | 0 | 1 | 218.0% |
| 34.00 | 0.15 | 0.00 | 0.25 | 0.00 | 2 | 2 | 223.8% |
| 35.00 | 0.18 | 0.00 | 0.25 | 0.00 | 5 | 1 | 229.7% |
| 36.00 | 0.20 | 0.00 | 0.25 | 0.00 | 50 | 59 | 235.2% |
| 37.00 | 2.10 | 0.00 | 0.25 | 0.00 | 0 | 1 | 240.6% |
| 38.00 | 0.29 | 0.00 | 0.25 | 0.00 | 1 | 1 | 246.1% |
| 40.00 | 0.70 | 0.00 | 0.25 | 0.00 | 0 | 1 | 256.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 2.00 | 0.02 | 0.00 | 0.20 | 0.00 | 3 | 10 | 575.0% |
| 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | 20 | 89 | 362.5% |
| 4.00 | 0.05 | 0.00 | 0.25 | 0.00 | 1 | 57 | 393.8% |
| 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | 5 | 41 | 329.7% |
| 6.00 | 0.07 | 0.00 | 0.05 | 0.00 | 6 | 684 | 209.4% |
| 7.00 | 0.05 | 0.00 | 0.20 | 0.00 | 1 | 111 | 225.0% |
| 8.00 | 0.10 | 0.00 | 0.25 | 0.00 | 1 | 86 | 199.2% |
| 9.00 | 0.15 | 0.00 | 0.25 | 0.00 | 22 | 79 | 166.4% |
| 10.00 | 0.15 | 0.00 | 0.15 | 0.00 | 10 | 527 | 121.1% |
| 11.00 | 0.20 | 0.00 | 0.20 | 0.00 | 20 | 61 | 103.1% |
| 12.00 | 0.45 | 0.00 | 0.40 | 0.00 | 40 | 307 | 96.1% |
| 13.00 | 0.27 | 0.10 | 0.55 | -0.08 | 103 | 392 | 84.0% |
| 14.00 | 0.62 | 0.55 | 1.00 | 0.00 | 15 | 445 | 93.8% |
| 15.00 | 1.05 | 1.05 | 1.15 | 0.00 | 30 | 582 | 78.1% |
| 16.00 | 1.75 | 1.65 | 1.80 | 0.00 | 3 | 89 | 74.8% |
| 17.00 | 3.20 | 2.45 | 2.60 | 0.00 | 1 | 65 | 75.0% |
| 18.00 | 4.97 | 3.30 | 3.50 | 0.00 | 1 | 222 | 72.3% |
| 19.00 | 4.94 | 2.60 | 5.00 | 0.00 | 15 | 302 | 163.7% |
| 20.00 | 4.78 | 3.50 | 6.80 | 0.00 | 1 | 209 | 256.3% |
| 21.00 | 5.04 | 4.60 | 7.80 | 0.00 | 10 | 35 | 273.0% |
| 22.00 | 5.00 | 5.60 | 8.80 | 0.00 | 1 | 2 | 288.5% |
| 23.00 | 7.42 | 6.60 | 9.80 | 0.00 | 2 | 3 | 302.7% |
| 24.00 | 6.85 | 7.60 | 10.80 | 0.00 | 0 | 0 | 316.2% |
| 25.00 | 9.40 | 8.00 | 12.40 | 0.00 | 10 | 0 | 382.9% |
| 27.00 | 11.00 | 10.50 | 14.20 | 0.00 | 2 | 2 | 144.5% |
| 29.00 | 12.57 | 12.50 | 16.20 | 0.00 | 2 | 10 | 157.8% |
| 33.00 | 16.90 | 16.00 | 20.20 | 0.00 | 0 | 0 | 445.5% |
| 36.00 | 14.70 | 18.00 | 22.50 | 0.00 | 0 | 0 | 399.0% |
Sign up free to access Options Chain Data
Explore CRVS options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.