Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

C2C CROWDFUNDING INC. COMMON (CRWD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CRWD C2C CROWDFUNDING INC. COMMON   0.366 0.413 322.25 -7.76

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 7.20 8.00 7.42 0.00 115 450  Q   315 CRWD 0.42 0.56 0.47 0.00 813 864  Q  
CRWD 5.25 5.90 5.37 0.00 240 130  Q   317.5 CRWD 0.80 1.04 0.87 0.00 347 299  Q  
CRWD 3.70 4.05 3.80 0.00 926 415  Q   320 CRWD 1.60 1.74 1.64 0.00 745 501  Q  
CRWD 2.37 2.64 2.55 0.00 855 159  Q   322.5 CRWD 2.69 2.88 2.75 0.00 480 338  Q  
CRWD 1.43 1.59 1.54 0.00 1507 573  Q   325 CRWD 4.05 4.45 4.19 0.00 441 831  Q  
CRWD 0.80 0.91 0.90 0.00 552 447  Q   327.5 CRWD 5.70 6.40 5.40 0.00 339 256  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 11.20 11.40 11.67 12.44 104 189  W   315 CRWD 3.70 3.90 3.72 4.38 231 523  W  
CRWD 9.60 9.90 9.61 10.88 99 53  W   317.5 CRWD 4.60 4.80 4.58 5.32 46 93  W  
CRWD 8.20 8.50 8.45 9.44 516 289  W   320 CRWD 5.65 5.90 5.70 6.37 311 329  W  
CRWD 6.90 7.20 6.98 8.13 360 72  W   322.5 CRWD 6.85 7.10 7.13 7.56 42 37  W  
CRWD 5.80 6.05 5.95 6.95 498 466  W   325 CRWD 8.25 8.50 8.06 8.87 133 190  W  
CRWD 4.80 5.10 5.05 5.89 93 236  W   327.5 CRWD 9.80 10.00 10.24 10.31 99 114  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 12.50 14.40 14.20 16.37 6 95  W   315 CRWD 6.05 6.30 6.36 6.30 51 116  W  
CRWD 11.45 12.85 13.30 14.85 7 6  W   317.5 CRWD 7.05 7.85 7.35 7.25 38 5  W  
CRWD 10.90 12.45 11.24 13.42 73 204  W   320 CRWD 8.15 8.55 8.32 8.30 43 70  W  
CRWD 9.70 10.20 10.04 12.08 33 0  W   322.5 CRWD 9.40 9.75 9.25 9.44 31 18  W  
CRWD 8.40 9.00 8.95 10.83 72 118  W   325 CRWD 10.65 11.55 10.15 10.66 12 59  W  
CRWD 7.65 7.95 7.85 9.67 8 10  W   327.5 CRWD 12.15 13.55 12.44 11.98 18 8  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 16.10 16.40 17.45 20.48 6 92  S   315 CRWD 7.85 8.15 7.46 7.19 48 156  S  
CRWD 14.65 14.90 15.20 18.94 46 147  S   317.5 CRWD 8.95 9.20 9.25 8.10 56 72  S  
CRWD 13.30 13.55 13.53 17.47 427 1352  S   320 CRWD 10.10 10.35 10.40 9.08 173 752  S  
CRWD 12.05 12.35 12.10 16.08 67 550  S   322.5 CRWD 11.30 11.60 10.72 10.14 15 26  S  
CRWD 10.90 11.15 11.08 14.76 138 348  S   325 CRWD 12.65 12.90 13.45 11.28 41 82  S  
CRWD 9.80 10.10 9.75 13.52 41 98  S   327.5 CRWD 14.00 14.35 15.45 12.49 28 26  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 17.10 18.65 20.00 25.04 5 49  W   315 CRWD 9.55 10.10 9.93 7.37 2 39  W  
CRWD 15.40 16.00 15.15 21.95 36 189  W   320 CRWD 11.70 13.20 11.60 9.11 4 53  W  
CRWD 12.20 13.50 13.40 19.10 19 133  W   325 CRWD 14.35 14.85 15.50 11.10 8 179  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 19.65 20.80 19.37 30.21 8 6  W   315 CRWD 11.10 11.80 11.06 7.05 16 4  W  
CRWD 16.95 18.15 17.60 27.02 31 10  W   320 CRWD 13.40 13.95 13.82 8.60 52 19  W  
CRWD 14.90 15.70 16.32 24.03 50 16  W   325 CRWD 15.85 16.60 16.42 10.36 4 13  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRWD 21.00 21.35 21.25 39.35 113 894  S   320 CRWD 16.45 16.75 16.45 6.64 124 905  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.