# CONNECTICUT RIVER COMM (CRCA) Option Chains

> CRCA option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 13, 2026 (end of day).

## CRCA quote

| Field | Value |
|---|---|
| Last | 9.17 |
| Change | -0.51 |
| Open | 9.39 |
| Previous | 9.68 |
| High | 9.64 |
| Low | 8.67 |
| Bid | - |
| Ask | - |
| Volume | 459,707 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Feb 26, 2026 |
| Impl Vol | 153.5% |
| Hist Vol | 178.9% |
| Opt Volume | 105 |
| Open Int | 3,746 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 9.17.

All expirations: 2026-11-20, 2026-12-18, 2027-03-19, 2027-06-17.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/CRCA.md?expirations=-1&range=all`.

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 9.00 | CRCA 261120C00009000 | 0.60 | 1.15 | 0.71 | 0.92 | 2 | 10 | 123.93% | 0.5773 | -0.0440 | 0.0050 | 0.2487 | 0.0009 | S |
| 10.00 | CRCA 261120C00010000 | 0.15 | 0.75 | 0.50 | 0.53 | 7 | 81 | 161.21% | 0.3911 | -0.0562 | 0.0049 | 0.1876 | 0.0006 | S |
| 11.00 | CRCA 261120C00011000 | 0.05 | 0.40 | 0.26 | 0.28 | 4 | 37 | 160.84% | 0.2403 | -0.0454 | 0.0040 | 0.1523 | 0.0004 | S |
| 12.00 | CRCA 261120C00012000 | 0.00 | 0.50 | 0.26 | 0.14 | 0 | 25 | 201.62% | 0.2051 | -0.0520 | 0.0036 | 0.1110 | 0.0003 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 9.00 | CRCA 261120P00009000 | 0.50 | 1.00 | 0.50 | 0.74 | 0 | 192 | 166.19% | -0.4221 | -0.0590 | 0.0050 | 0.1854 | -0.0009 | S |
| 10.00 | CRCA 261120P00010000 | 0.90 | 1.65 | 1.50 | 1.34 | 1 | 37 | 195.69% | -0.5731 | -0.0696 | 0.0050 | 0.1578 | -0.0013 | S |
| 11.00 | CRCA 261120P00011000 | 1.65 | 2.40 | 1.20 | 2.10 | 0 | 3 | 143.76% | -0.7923 | -0.0373 | 0.0036 | 0.1569 | -0.0018 | S |
| 12.00 | CRCA 261120P00012000 | 2.50 | 3.30 | 1.85 | 2.96 | 0 | 16 | 137.10% | -0.9069 | -0.0207 | 0.0021 | 0.0957 | -0.0022 | S |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 7.00 | CRCA 261218C00007000 | 2.35 | 3.30 | 3.10 | 3.17 | 0 | 2 | 186.09% | 0.7730 | -0.0223 | 0.0085 | 0.0565 | 0.0038 | S |
| 9.00 | CRCA 261218C00009000 | 1.30 | 2.15 | 1.90 | 2.17 | 1 | 0 | 163.80% | 0.6125 | -0.0252 | 0.0108 | 0.0819 | 0.0036 | S |
| 10.00 | CRCA 261218C00010000 | 1.00 | 1.60 | 1.70 | 1.79 | 0 | 6 | 143.63% | 0.5096 | -0.0231 | 0.0113 | 0.0974 | 0.0032 | S |
| 11.00 | CRCA 261218C00011000 | 0.70 | 1.25 | 1.54 | 1.47 | 0 | 1 | 141.28% | 0.4207 | -0.0223 | 0.0111 | 0.0972 | 0.0028 | S |
| 12.00 | CRCA 261218C00012000 | 0.45 | 1.05 | 1.50 | 1.22 | 0 | 4 | 141.83% | 0.3464 | -0.0211 | 0.0105 | 0.0914 | 0.0023 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 7.00 | CRCA 261218P00007000 | 0.30 | 0.95 | 0.50 | 0.76 | 0 | 10 | 133.03% | -0.1937 | -0.0147 | 0.0078 | 0.0726 | -0.0020 | S |
| 8.00 | CRCA 261218P00008000 | 0.80 | 1.30 | 0.60 | 1.19 | 20 | 4 | 149.63% | -0.2983 | -0.0209 | 0.0098 | 0.0815 | -0.0034 | S |
| 9.00 | CRCA 261218P00009000 | 1.15 | 1.80 | 1.55 | 1.70 | 0 | 3 | 147.37% | -0.3925 | -0.0228 | 0.0109 | 0.0917 | -0.0045 | S |
| 10.00 | CRCA 261218P00010000 | 1.85 | 2.40 | 1.54 | 2.29 | 0 | 14 | 143.63% | -0.4874 | -0.0229 | 0.0113 | 0.0976 | -0.0057 | S |
| 11.00 | CRCA 261218P00011000 | 2.50 | 3.10 | 1.60 | 2.94 | 0 | 45 | 141.57% | -0.5759 | -0.0221 | 0.0111 | 0.0973 | -0.0069 | S |
| 12.00 | CRCA 261218P00012000 | 3.00 | 4.00 | 3.10 | 3.65 | 0 | 10 | 92.78% | -0.7843 | -0.0106 | 0.0082 | 0.1111 | -0.0082 | S |

## More for CRCA

- [Quote](https://www.optionistics.com/quotes/stock-quotes/CRCA.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CRCA.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/CRCA.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CRCA)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CRCA.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CRCA.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CRCA.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CRCA.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt