CRWV Option Chain

Data as of Oct 29, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

60.74

Change

-3.19

Open

61.18

Previous

63.93

High

64.39

Low

60.11

Bid

-

Ask

-

Volume

45,318,991

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.969

Hist Vol

0.935

Opt Volume

387,296

Open Int

3,971,651

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWV 261030C00058000	3.05	3.20	3.09	0.00	337	5,743	W	58.00	CRWV 261030P00058000	0.36	0.39	0.39	0.00	7,264	3,689	W
CRWV 261030C00059000	2.33	2.47	2.41	0.00	561	3,499	W	59.00	CRWV 261030P00059000	0.62	0.66	0.64	0.00	3,452	1,609	W
CRWV 261030C00060000	1.74	1.82	1.79	0.00	3,400	10,205	W	60.00	CRWV 261030P00060000	0.99	1.03	1.03	0.00	12,733	7,927	W
CRWV 261030C00061000	1.24	1.29	1.26	0.00	3,575	3,928	W	61.00	CRWV 261030P00061000	1.47	1.51	1.50	0.00	5,496	2,109	W
CRWV 261030C00061500	1.02	1.07	1.05	0.00	3,979	1,656	W	61.50	CRWV 261030P00061500	1.75	1.81	1.77	0.00	2,987	1,718	W
CRWV 261030C00062000	0.84	0.91	0.86	0.00	4,959	4,619	W	62.00	CRWV 261030P00062000	2.06	2.15	2.15	0.00	5,800	1,696	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWV 261106C00058000	4.80	4.95	4.83	4.68	133	774	W	58.00	CRWV 261106P00058000	2.01	2.08	2.08	1.86	1,067	1,158	W
CRWV 261106C00059000	4.20	4.35	4.40	4.09	448	648	W	59.00	CRWV 261106P00059000	2.30	2.51	2.37	2.26	783	719	W
CRWV 261106C00060000	3.70	3.80	3.72	3.54	2,493	4,210	W	60.00	CRWV 261106P00060000	2.76	2.94	2.91	2.72	2,574	2,078	W
CRWV 261106C00061000	3.20	3.30	3.25	3.05	851	1,572	W	61.00	CRWV 261106P00061000	3.35	3.50	3.45	3.23	1,053	299	W
CRWV 261106C00061500	2.89	3.10	3.00	2.83	497	507	W	61.50	CRWV 261106P00061500	3.65	3.80	3.75	3.50	241	512	W
CRWV 261106C00062000	2.70	2.85	2.79	2.61	1,758	1,533	W	62.00	CRWV 261106P00062000	3.90	4.05	3.91	3.79	1,679	983	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWV 261113C00058000	6.85	7.10	7.00	6.03	27	223	W	58.00	CRWV 261113P00058000	4.00	4.20	4.10	2.96	90	472	W
CRWV 261113C00059000	6.30	6.60	6.70	5.47	84	189	W	59.00	CRWV 261113P00059000	4.40	4.70	4.50	3.40	116	457	W
CRWV 261113C00060000	5.80	6.00	5.93	4.95	188	685	W	60.00	CRWV 261113P00060000	4.95	5.10	5.00	3.87	726	2,066	W
CRWV 261113C00061000	5.35	5.55	5.50	4.47	331	504	W	61.00	CRWV 261113P00061000	5.50	5.70	5.52	4.38	76	211	W
CRWV 261113C00061500	5.15	5.40	5.50	4.24	95	231	W	61.50	CRWV 261113P00061500	5.70	6.00	5.10	4.65	281	165	W
CRWV 261113C00062000	4.90	5.20	5.17	4.03	136	665	W	62.00	CRWV 261113P00062000	6.05	6.30	6.10	4.93	111	1,666	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWV 261120C00058000	7.60	7.80	7.77	7.19	29	450	S	58.00	CRWV 261120P00058000	4.70	4.95	4.83	3.71	87	1,004	S
CRWV 261120C00059000	7.10	7.35	7.85	6.65	103	340	S	59.00	CRWV 261120P00059000	5.25	5.40	4.90	4.16	156	459	S
CRWV 261120C00060000	6.70	6.85	6.97	6.14	662	12,068	S	60.00	CRWV 261120P00060000	5.75	5.90	5.65	4.64	556	16,496	S
CRWV 261120C00061000	6.20	6.40	6.51	5.66	254	665	S	61.00	CRWV 261120P00061000	6.25	6.50	6.10	5.14	106	701	S
CRWV 261120C00061500	5.95	6.20	7.87	5.43	189	233	S	61.50	CRWV 261120P00061500	6.50	6.75	6.10	5.41	16	288	S
CRWV 261120C00062000	5.75	5.95	5.87	5.21	628	1,702	S	62.00	CRWV 261120P00062000	6.80	7.05	6.65	5.68	19	549	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWV 261127C00058000	8.05	8.45	10.02	8.29	1	136	W	58.00	CRWV 261127P00058000	5.10	5.40	4.80	4.24	21	166	W
CRWV 261127C00059000	7.50	7.90	9.37	7.76	0	133	W	59.00	CRWV 261127P00059000	5.50	5.95	5.70	4.69	24	563	W
CRWV 261127C00060000	7.05	7.40	7.20	7.25	70	1,150	W	60.00	CRWV 261127P00060000	6.15	6.35	6.25	5.16	184	1,005	W
CRWV 261127C00061000	6.60	7.00	7.60	6.77	43	312	W	61.00	CRWV 261127P00061000	6.60	7.00	6.80	5.66	11	215	W
CRWV 261127C00062000	6.15	6.50	6.40	6.32	30	347	W	62.00	CRWV 261127P00062000	7.10	7.55	7.40	6.18	25	122	W
CRWV 261127C00063000	5.80	6.15	6.05	5.89	109	224	W	63.00	CRWV 261127P00063000	7.75	8.15	7.84	6.73	55	301	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWV 261204C00058000	8.55	9.00	10.10	9.37	1	44	W	58.00	CRWV 261204P00058000	5.45	5.90	4.76	4.60	7	45	W
CRWV 261204C00059000	8.05	8.45	10.25	8.84	0	58	W	59.00	CRWV 261204P00059000	5.95	6.45	5.25	5.04	24	56	W
CRWV 261204C00060000	7.55	8.00	7.84	8.34	37	162	W	60.00	CRWV 261204P00060000	6.45	6.95	6.75	5.50	34	159	W
CRWV 261204C00061000	7.10	7.55	8.15	7.86	1	26	W	61.00	CRWV 261204P00061000	7.00	7.50	7.25	5.98	68	14	W
CRWV 261204C00062000	6.70	7.00	6.85	7.40	27	30	W	62.00	CRWV 261204P00062000	7.55	8.05	7.20	6.49	8	107	W
CRWV 261204C00063000	6.25	6.70	7.87	6.97	18	26	W	63.00	CRWV 261204P00063000	8.15	8.60	8.43	7.02	5	15	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	55.00	CRWV 261211P00055000	4.55	5.15	4.25	3.65	3	0	W
—	—	—	—	—	—	—	—	56.00	CRWV 261211P00056000	5.00	5.55	4.99	4.02	2	0	W
—	—	—	—	—	—	—	—	60.00	CRWV 261211P00060000	6.95	7.55	7.10	5.69	4	0	W
CRWV 261211C00061000	7.60	8.10	7.97	8.96	2	0	W	61.00	CRWV 261211P00061000	7.50	8.10	7.80	6.16	17	0	W
CRWV 261211C00062000	7.20	7.65	7.50	8.50	7	0	W	62.00	CRWV 261211P00062000	8.05	8.65	8.00	6.65	1	0	W
CRWV 261211C00063000	6.75	7.25	7.00	8.05	22	0	W	63.00	CRWV 261211P00063000	8.60	9.20	8.90	7.16	23	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CRWV 261218C00050000	14.25	14.65	15.45	16.40	120	968	S	50.00	CRWV 261218P00050000	3.35	3.45	3.35	2.28	1,154	11,688	S
CRWV 261218C00055000	11.25	11.45	11.67	13.24	79	1,284	S	55.00	CRWV 261218P00055000	5.20	5.30	5.23	3.79	516	13,491	S
CRWV 261218C00060000	8.70	8.90	8.82	10.56	697	6,796	S	60.00	CRWV 261218P00060000	7.60	7.75	7.75	5.76	379	29,866	S
CRWV 261218C00062500	7.60	7.80	7.70	9.38	135	3,688	S	62.50	CRWV 261218P00062500	9.00	9.15	8.98	6.92	122	8,095	S
CRWV 261218C00065000	6.65	6.80	6.80	8.32	687	8,904	S	65.00	CRWV 261218P00065000	10.50	10.70	9.59	8.19	235	18,287	S
CRWV 261218C00067500	5.75	5.95	5.90	7.36	306	1,338	S	67.50	CRWV 261218P00067500	12.10	12.35	12.25	9.56	22	2,566	S

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