# CRWU (CRWU) Option Chains > CRWU 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). ## CRWU quote | Field | Value | |---|---| | Last | 10.47 | | Change | -1.60 | | Open | 11.81 | | Previous | 12.07 | | High | 11.81 | | Low | 8.91 | | Bid | - | | Ask | - | | Volume | 663,530 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 211.5% | | Hist Vol | 302.2% | | Opt Volume | 49 | | Open Int | 1,497 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 10.47. All expirations: 2026-11-20, 2026-12-18, 2027-02-19, 2027-05-21. **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=`. 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/CRWU.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 | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | CRWU 261120C00008000 | 2.35 | 3.30 | 5.00 | 2.98 | 0 | 2 | 239.03% | 0.8362 | -0.0614 | 0.0036 | 0.0712 | 0.0011 | S | | 9.00 | CRWU 261120C00009000 | 1.70 | 2.50 | 5.30 | 2.35 | 0 | 14 | 229.22% | 0.7376 | -0.0776 | 0.0047 | 0.0980 | 0.0011 | S | | 10.00 | CRWU 261120C00010000 | 1.10 | 1.90 | 0.95 | 1.82 | 10 | 10 | 221.81% | 0.6195 | -0.0877 | 0.0055 | 0.1184 | 0.0010 | S | | 11.00 | CRWU 261120C00011000 | 0.75 | 1.35 | 2.33 | 1.40 | 0 | 1 | 219.44% | 0.4962 | -0.0909 | 0.0058 | 0.1253 | 0.0008 | S | | 12.00 | CRWU 261120C00012000 | 0.35 | 0.95 | 0.66 | 1.07 | 5 | 1 | 207.41% | 0.3707 | -0.0813 | 0.0055 | 0.1256 | 0.0006 | S | | 13.00 | CRWU 261120C00013000 | 0.15 | 0.65 | 0.50 | 0.81 | 10 | 11 | 220.66% | 0.2897 | -0.0783 | 0.0050 | 0.1069 | 0.0005 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | CRWU 261120P00008000 | 0.10 | 0.70 | 3.69 | 0.50 | 0 | 0 | 252.21% | -0.1720 | -0.0664 | 0.0037 | 0.0697 | -0.0004 | S | | 9.00 | CRWU 261120P00009000 | 0.35 | 0.90 | 1.60 | 0.87 | 0 | 16 | 228.94% | -0.2620 | -0.0770 | 0.0047 | 0.0981 | -0.0006 | S | | 10.00 | CRWU 261120P00010000 | 0.70 | 1.35 | 0.60 | 1.34 | 0 | 6 | 221.69% | -0.3803 | -0.0871 | 0.0055 | 0.1185 | -0.0009 | S | | 11.00 | CRWU 261120P00011000 | 1.25 | 1.90 | 1.10 | 1.92 | 0 | 4 | 219.44% | -0.5035 | -0.0902 | 0.0058 | 0.1254 | -0.0012 | S | | 12.00 | CRWU 261120P00012000 | 1.85 | 2.65 | 0.91 | 2.59 | 0 | 6 | 219.33% | -0.6162 | -0.0861 | 0.0055 | 0.1201 | -0.0016 | S | | 13.00 | CRWU 261120P00013000 | 2.60 | 3.40 | 2.65 | 3.33 | 0 | 5 | 132.66% | -0.8610 | -0.0296 | 0.0032 | 0.1156 | -0.0019 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | CRWU 261218C00008000 | 3.20 | 4.10 | 2.65 | 4.76 | 0 | 30 | 196.64% | 0.7727 | -0.0276 | 0.0098 | 0.0474 | 0.0043 | S | | 9.00 | CRWU 261218C00009000 | 2.65 | 3.60 | 5.60 | 4.35 | 0 | 10 | 195.78% | 0.7102 | -0.0311 | 0.0111 | 0.0539 | 0.0041 | S | | 10.00 | CRWU 261218C00010000 | 2.20 | 3.10 | 2.60 | 3.99 | 2 | 80 | 189.04% | 0.6452 | -0.0327 | 0.0121 | 0.0608 | 0.0040 | S | | 11.00 | CRWU 261218C00011000 | 1.95 | 2.75 | 3.20 | 3.67 | 0 | 6 | 199.61% | 0.5911 | -0.0360 | 0.0126 | 0.0601 | 0.0037 | S | | 12.00 | CRWU 261218C00012000 | 1.50 | 2.25 | 2.00 | 3.38 | 1 | 97 | 197.50% | 0.5334 | -0.0364 | 0.0129 | 0.0621 | 0.0034 | S | | 13.00 | CRWU 261218C00013000 | 1.30 | 2.05 | 1.67 | 3.12 | 0 | 8 | 193.33% | 0.4756 | -0.0357 | 0.0129 | 0.0635 | 0.0032 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 9.00 | CRWU 261218P00009000 | 1.40 | 1.90 | 1.47 | 2.59 | 0 | 2 | 179.42% | -0.2910 | -0.0285 | 0.0111 | 0.0590 | -0.0043 | S | | 10.00 | CRWU 261218P00010000 | 1.75 | 2.40 | 1.50 | 3.19 | 0 | 3 | 184.77% | -0.3569 | -0.0319 | 0.0121 | 0.0623 | -0.0056 | S | | 11.00 | CRWU 261218P00011000 | 2.35 | 3.10 | 2.72 | 3.83 | 1 | 10 | 187.25% | -0.4188 | -0.0338 | 0.0127 | 0.0644 | -0.0068 | S | | 12.00 | CRWU 261218P00012000 | 3.10 | 3.80 | 2.96 | 4.51 | 0 | 10 | 191.63% | -0.4733 | -0.0353 | 0.0129 | 0.0641 | -0.0081 | S | | 13.00 | CRWU 261218P00013000 | 3.60 | 4.50 | 3.10 | 5.22 | 1 | 3 | 182.05% | -0.5406 | -0.0334 | 0.0129 | 0.0673 | -0.0093 | S | ## More for CRWU - [Quote](https://www.optionistics.com/quotes/stock-quotes/CRWU.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CRWU.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/CRWU.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CRWU) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CRWU.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CRWU.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CRWU.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CRWU.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt