Options Chain for Tradr 2X Long CRWV Daily ETF (CWVX) - $9.90 as of 8/22/2025 7:59:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.60 | 10.90 | 9.75 | % | 9.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 7.60 | 9.90 | 8.75 | % | 4.38 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 6.60 | 8.90 | 7.75 | % | 2.58 | 0 | 0 | 5.27 | 0.97 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.00 | 5.80 | 7.90 | 6.85 | % | 1.71 | 0 | 0 | 4.07 | 0.94 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 5.40 | 6.10 | 5.75 | 6.10 | % | 1.15 | 5 | 0 | 2.22 | 0.90 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 6.00 | 4.00 | 6.30 | 5.15 | % | 0.86 | 0 | 0 | 3.11 | 0.86 | 0.03 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 7.00 | 3.30 | 5.60 | 4.45 | % | 0.64 | 0 | 0 | 2.84 | 0.81 | 0.03 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 8.00 | 2.75 | 5.00 | 3.88 | % | 0.48 | 0 | 0 | 1.69 | 0.76 | 0.04 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 9.00 | 2.35 | 3.60 | 2.98 | 3.96 | +1.36 | +52.31% | 0.33 | 1 | 1 | 1.43 | 0.71 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 1.70 | 3.50 | 2.60 | 2.90 | +0.35 | +13.73% | 0.26 | 7 | 321 | 1.50 | 0.65 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 2.00 | 2.50 | 2.25 | 2.44 | +0.03 | +1.25% | 0.20 | 34 | 33 | 1.51 | 0.59 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 12.00 | 1.10 | 2.60 | 1.85 | 2.70 | +1.00 | +58.83% | 0.15 | 12 | 64 | 1.47 | 0.53 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 13.00 | 1.00 | 2.35 | 1.68 | 2.60 | +0.78 | +42.86% | 0.13 | 4 | 87 | 1.53 | 0.47 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 14.00 | 1.00 | 2.65 | 1.83 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.76 | 0.42 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.15 | 2.25 | 1.20 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.43 | 0.35 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 16.00 | 0.05 | 2.20 | 1.13 | 1.25 | -0.36 | -22.36% | 0.07 | 40 | 12 | 1.43 | 0.29 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.00 | 0.05 | 1.45 | 0.75 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.28 | 0.23 | 0.06 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 18.00 | 0.05 | 1.95 | 1.00 | % | 0.06 | 0 | 0 | 1.52 | 0.21 | 0.05 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 19.00 | 0.05 | 1.95 | 1.00 | 0.55 | % | 0.05 | 5 | 0 | 1.59 | 0.18 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 20.00 | 0.05 | 1.55 | 0.80 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.53 | 0.14 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 21.00 | 0.05 | 1.85 | 0.95 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.69 | 0.12 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 2.20 | 1.10 | % | 0.37 | 0 | 0 | 7.36 | -0.03 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 2.30 | 1.15 | % | 0.29 | 0 | 0 | 5.57 | -0.06 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.50 | 1.25 | % | 0.25 | 0 | 0 | 4.70 | -0.10 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 1.85 | 0.93 | % | 0.15 | 0 | 0 | 3.10 | -0.14 | 0.03 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.60 | -0.19 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 0.15 | 1.40 | 0.78 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.18 | -0.24 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.55 | 2.20 | 1.38 | 1.15 | -1.00 | -46.52% | 0.15 | 1 | 9 | 1.36 | -0.29 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 1.00 | 3.40 | 2.20 | 2.16 | -0.19 | -8.09% | 0.22 | 13 | 15 | 1.57 | -0.35 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 1.45 | 4.70 | 3.08 | 2.60 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.75 | -0.41 | 0.06 | -0.02 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 12.00 | 2.90 | 3.50 | 3.20 | 3.60 | % | 0.27 | 1 | 0 | 1.38 | -0.47 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 13.00 | 2.90 | 5.90 | 4.40 | % | 0.34 | 0 | 0 | 1.65 | -0.53 | 0.06 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 14.00 | 3.70 | 6.70 | 5.20 | % | 0.37 | 0 | 0 | 1.63 | -0.58 | 0.06 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 4.60 | 7.50 | 6.05 | 6.14 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.62 | -0.65 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 16.00 | 5.40 | 8.40 | 6.90 | % | 0.43 | 0 | 0 | 2.67 | -0.71 | 0.06 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 17.00 | 6.90 | 9.10 | 8.00 | 6.95 | -0.55 | -7.34% | 0.47 | 7 | 2 | 1.89 | -0.77 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 18.00 | 7.00 | 9.90 | 8.45 | % | 0.47 | 0 | 0 | 2.57 | -0.79 | 0.05 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 19.00 | 8.00 | 10.90 | 9.45 | % | 0.50 | 0 | 0 | 2.66 | -0.82 | 0.05 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 20.00 | 8.90 | 11.80 | 10.35 | % | 0.52 | 0 | 0 | 2.68 | -0.86 | 0.04 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 21.00 | 9.60 | 12.60 | 11.10 | % | 0.53 | 0 | 0 | 2.63 | -0.88 | 0.04 | -0.01 | 8/22/2025 3:59:48 PM EST |