CRWV 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 |
|---|---|---|---|---|---|---|---|
| 55.00 | 24.98 | 25.00 | 29.40 | 5.58 | 2 | 2 | 268.9% |
| 59.00 | 21.34 | 21.00 | 24.15 | 1.74 | 1 | 190 | 178.3% |
| 60.00 | 20.94 | 20.80 | 23.20 | 2.27 | 28 | 183 | 173.9% |
| 62.00 | 16.90 | 18.00 | 22.65 | 0.00 | 13 | 6 | 95.3% |
| 64.00 | 17.81 | 17.00 | 19.15 | 2.21 | 159 | 126 | 144.1% |
| 65.00 | 15.57 | 15.00 | 18.05 | 0.96 | 113 | 117 | 132.8% |
| 66.00 | 10.00 | 14.05 | 18.30 | -2.32 | 1 | 4 | 173.9% |
| 67.00 | 13.45 | 13.65 | 16.45 | 0.85 | 41 | 65 | 136.4% |
| 68.00 | 12.46 | 13.30 | 17.00 | 0.50 | 102 | 47 | 117.8% |
| 69.00 | 13.18 | 12.35 | 14.10 | 2.21 | 104 | 77 | 109.3% |
| 70.00 | 12.75 | 12.10 | 13.15 | 2.00 | 57 | 128 | 81.4% |
| 71.00 | 10.90 | 10.95 | 12.30 | 2.45 | 34 | 111 | 76.0% |
| 72.00 | 10.49 | 10.05 | 11.50 | 1.44 | 5 | 134 | 77.3% |
| 73.00 | 10.30 | 9.95 | 10.50 | 2.38 | 175 | 240 | 88.0% |
| 74.00 | 9.40 | 9.05 | 9.70 | 2.20 | 98 | 204 | 86.1% |
| 75.00 | 8.47 | 8.45 | 9.00 | 2.32 | 253 | 988 | 89.2% |
| 76.00 | 7.60 | 7.70 | 8.00 | 1.78 | 161 | 721 | 85.2% |
| 77.00 | 7.10 | 6.90 | 7.40 | 1.88 | 346 | 1,110 | 85.1% |
| 78.00 | 6.32 | 6.15 | 6.60 | 1.69 | 493 | 333 | 82.3% |
| 79.00 | 5.37 | 5.45 | 5.90 | 1.56 | 548 | 423 | 80.7% |
| 80.00 | 5.11 | 5.00 | 5.30 | 1.46 | 3,150 | 2,779 | 82.1% |
| 81.00 | 4.50 | 4.40 | 4.70 | 1.44 | 611 | 699 | 80.9% |
| 82.00 | 3.90 | 3.85 | 4.10 | 1.21 | 776 | 710 | 79.5% |
| 83.00 | 3.45 | 3.35 | 3.50 | 1.14 | 1,186 | 1,033 | 77.8% |
| 84.00 | 3.00 | 2.86 | 3.05 | 1.10 | 1,263 | 1,047 | 76.8% |
| 85.00 | 2.57 | 2.48 | 2.60 | 0.95 | 2,458 | 3,309 | 76.2% |
| 86.00 | 2.21 | 2.11 | 2.29 | 0.71 | 1,205 | 1,443 | 76.3% |
| 87.00 | 1.87 | 1.75 | 1.90 | 0.73 | 748 | 830 | 74.7% |
| 88.00 | 1.56 | 1.49 | 1.63 | 0.59 | 875 | 575 | 74.8% |
| 89.00 | 1.31 | 1.24 | 1.36 | 0.38 | 503 | 630 | 74.2% |
| 90.00 | 1.07 | 1.02 | 1.10 | 0.37 | 2,269 | 2,439 | 73.2% |
| 91.00 | 0.90 | 0.83 | 0.93 | 0.22 | 771 | 774 | 73.1% |
| 92.00 | 0.74 | 0.67 | 0.74 | 0.30 | 390 | 906 | 72.2% |
| 93.00 | 0.58 | 0.56 | 0.61 | 0.13 | 199 | 545 | 72.4% |
| 94.00 | 0.46 | 0.44 | 0.48 | 0.11 | 122 | 835 | 71.6% |
| 95.00 | 0.39 | 0.38 | 0.40 | 0.10 | 2,515 | 932 | 72.4% |
| 96.00 | 0.32 | 0.27 | 0.33 | 0.08 | 51 | 1,434 | 71.5% |
| 97.00 | 0.22 | 0.19 | 0.25 | 0.01 | 181 | 305 | 70.1% |
| 98.00 | 0.17 | 0.15 | 0.23 | -0.01 | 75 | 360 | 71.3% |
| 99.00 | 0.14 | 0.10 | 0.18 | -0.01 | 76 | 54 | 70.3% |
| 100.00 | 0.12 | 0.11 | 0.13 | -0.01 | 1,127 | 1,412 | 71.3% |
| 101.00 | 0.11 | 0.07 | 0.10 | 0.01 | 307 | 124 | 70.1% |
| 102.00 | 0.10 | 0.05 | 0.10 | 0.02 | 5 | 186 | 71.5% |
| 103.00 | 0.05 | 0.05 | 0.09 | -0.02 | 10 | 109 | 73.4% |
| 104.00 | 0.06 | 0.03 | 0.10 | 0.00 | 11 | 47 | 75.2% |
| 105.00 | 0.04 | 0.04 | 0.06 | -0.02 | 136 | 401 | 75.0% |
| 106.00 | 0.05 | 0.00 | 0.06 | 0.00 | 3 | 39 | 72.7% |
| 107.00 | 0.03 | 0.01 | 0.05 | -0.01 | 14 | 167 | 75.0% |
| 108.00 | 0.04 | 0.01 | 0.10 | 0.01 | 4 | 1,010 | 83.2% |
| 109.00 | 0.05 | 0.01 | 0.04 | 0.00 | 5 | 20 | 77.3% |
| 110.00 | 0.02 | 0.01 | 0.04 | -0.01 | 50 | 500 | 79.7% |
| 111.00 | 0.02 | 0.01 | 0.04 | -0.06 | 20 | 28 | 82.0% |
| 112.00 | 0.02 | 0.00 | 0.04 | 0.00 | 80 | 121 | 82.0% |
| 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | 10 | 17 | 81.3% |
| 114.00 | 0.03 | 0.00 | 0.46 | -0.01 | 3 | 15 | 120.7% |
| 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | 10 | 107 | 85.2% |
| 120.00 | 0.12 | 0.00 | 0.03 | 0.00 | 2 | 202 | 95.3% |
| 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | 2 | 54 | 103.1% |
| 130.00 | 0.51 | 0.00 | 0.61 | 0.00 | 3 | 3 | 165.8% |
| 135.00 | 0.02 | 0.00 | 0.10 | -0.21 | 5 | 3 | 136.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | 108 | 872 | 173.4% |
| 50.00 | 0.02 | 0.01 | 0.03 | 0.01 | 96 | 1,020 | 131.3% |
| 55.00 | 0.04 | 0.03 | 0.15 | -0.06 | 228 | 405 | 130.9% |
| 56.00 | 0.08 | 0.00 | 0.30 | -0.05 | 218 | 20 | 136.3% |
| 57.00 | 0.07 | 0.03 | 0.24 | -0.10 | 43 | 47 | 128.7% |
| 58.00 | 0.07 | 0.04 | 0.11 | -0.09 | 137 | 153 | 112.5% |
| 59.00 | 0.10 | 0.06 | 0.15 | -0.10 | 17 | 53 | 113.3% |
| 60.00 | 0.13 | 0.10 | 0.13 | -0.11 | 1,228 | 1,129 | 110.2% |
| 61.00 | 0.18 | 0.06 | 0.18 | -0.08 | 483 | 127 | 105.9% |
| 62.00 | 0.13 | 0.06 | 0.25 | -0.22 | 266 | 487 | 105.5% |
| 63.00 | 0.21 | 0.18 | 0.25 | -0.22 | 207 | 1,597 | 106.8% |
| 64.00 | 0.24 | 0.23 | 0.25 | -0.26 | 1,322 | 20,196 | 103.9% |
| 65.00 | 0.29 | 0.25 | 0.30 | -0.34 | 6,399 | 774 | 101.4% |
| 66.00 | 0.31 | 0.29 | 0.37 | -0.35 | 3,441 | 377 | 100.0% |
| 67.00 | 0.38 | 0.36 | 0.43 | -0.40 | 5,277 | 1,163 | 98.7% |
| 68.00 | 0.46 | 0.42 | 0.48 | -0.49 | 6,414 | 869 | 96.3% |
| 69.00 | 0.55 | 0.49 | 0.57 | -0.53 | 1,903 | 289 | 94.6% |
| 70.00 | 0.62 | 0.59 | 0.65 | -0.67 | 1,294 | 1,028 | 93.0% |
| 71.00 | 0.72 | 0.70 | 0.79 | -0.68 | 287 | 215 | 92.1% |
| 72.00 | 0.85 | 0.82 | 0.93 | -0.86 | 358 | 297 | 90.7% |
| 73.00 | 1.02 | 0.97 | 1.15 | -0.94 | 519 | 1,001 | 90.4% |
| 74.00 | 1.18 | 1.13 | 1.24 | -0.88 | 1,197 | 1,114 | 87.6% |
| 75.00 | 1.40 | 1.34 | 1.45 | -1.19 | 3,721 | 1,734 | 86.7% |
| 76.00 | 1.64 | 1.56 | 1.64 | -1.36 | 957 | 1,139 | 84.9% |
| 77.00 | 1.82 | 1.80 | 1.94 | -1.48 | 322 | 1,713 | 84.1% |
| 78.00 | 2.16 | 2.08 | 2.32 | -1.68 | 1,215 | 708 | 83.8% |
| 79.00 | 2.50 | 2.41 | 2.62 | -1.84 | 383 | 562 | 82.5% |
| 80.00 | 2.83 | 2.80 | 2.95 | -1.77 | 771 | 1,042 | 81.3% |
| 81.00 | 3.30 | 3.10 | 3.40 | -1.89 | 501 | 309 | 79.7% |
| 82.00 | 3.68 | 3.55 | 3.90 | -2.04 | 367 | 188 | 79.3% |
| 83.00 | 4.45 | 4.05 | 4.50 | -2.18 | 230 | 786 | 79.6% |
| 84.00 | 4.76 | 4.60 | 5.00 | -2.36 | 61 | 1,088 | 78.6% |
| 85.00 | 5.29 | 5.15 | 5.65 | -2.51 | 160 | 810 | 78.3% |
| 86.00 | 6.13 | 5.80 | 6.20 | -2.64 | 28 | 95 | 77.1% |
| 87.00 | 6.80 | 6.45 | 6.80 | -2.47 | 4 | 383 | 75.6% |
| 88.00 | 9.12 | 6.95 | 8.60 | -1.40 | 5 | 481 | 85.5% |
| 89.00 | 10.11 | 7.80 | 8.95 | -2.34 | 2 | 301 | 82.1% |
| 90.00 | 9.37 | 8.60 | 9.70 | -2.26 | 64 | 127 | 82.1% |
| 91.00 | 11.74 | 8.70 | 12.00 | -0.72 | 3 | 117 | 92.7% |
| 92.00 | 11.60 | 9.55 | 12.65 | -3.58 | 1 | 24 | 91.3% |
| 93.00 | 14.78 | 10.70 | 13.90 | -1.60 | 1 | 221 | 101.9% |
| 94.00 | 12.65 | 11.90 | 14.50 | -2.17 | 1 | 490 | 104.1% |
| 95.00 | 14.68 | 12.30 | 15.50 | -4.14 | 11 | 256 | 99.9% |
| 96.00 | 17.55 | 13.15 | 16.20 | 0.00 | 171 | 438 | 97.1% |
| 97.00 | 27.27 | 14.05 | 18.00 | 0.00 | 1 | 5 | 112.7% |
| 98.00 | 19.70 | 15.00 | 18.50 | 0.00 | 2 | 13 | 108.0% |
| 99.00 | 24.89 | 16.05 | 19.50 | 0.00 | 3 | 5 | 113.0% |
| 100.00 | 19.90 | 16.85 | 20.45 | -12.60 | 1 | 40 | 112.5% |
| 101.00 | 25.54 | 17.70 | 21.50 | 0.00 | 1 | 17 | 114.4% |
| 102.00 | 15.98 | 18.20 | 22.45 | 0.00 | 5 | 6 | 106.3% |
| 103.00 | 21.48 | 19.50 | 23.50 | 0.00 | 2 | 0 | 117.7% |
| 104.00 | 22.40 | 20.45 | 24.50 | 0.00 | 1 | 0 | 120.1% |
| 105.00 | 35.56 | 21.35 | 25.50 | 0.00 | 2 | 2 | 121.3% |
| 106.00 | 25.42 | 22.30 | 26.50 | 0.00 | 19 | 0 | 123.4% |
| 107.00 | 26.25 | 22.50 | 27.50 | 0.00 | 38 | 0 | 102.5% |
| 108.00 | 32.33 | 24.85 | 28.50 | 0.00 | 4 | 0 | 142.4% |
| 110.00 | 31.85 | 26.90 | 30.50 | 0.00 | 1 | 0 | 150.1% |
| 112.00 | 29.50 | 27.80 | 32.50 | 0.00 | 0 | 0 | 127.8% |
| 113.00 | 38.05 | 29.65 | 33.50 | 0.00 | 1 | 0 | 154.1% |
| 114.00 | 33.39 | 30.00 | 34.40 | 0.00 | 2 | 0 | 136.7% |
| 115.00 | 33.34 | 31.40 | 35.50 | 0.00 | 9 | 0 | 153.9% |
| 120.00 | 38.86 | 35.50 | 40.50 | 0.00 | 1 | 0 | 136.5% |
| 125.00 | 43.76 | 41.15 | 45.50 | 0.00 | 1 | 0 | 173.8% |
Sign up free to access Options Chain Data
Explore CRWV 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.