Options Chain for CORVUS PHARMACEUTICALS INC COM (CRVS) - $13.65 as of 5/15/2026 10:43:41 AM 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 | 10.00 | 14.00 | 12.00 | 13.96 | 0.00 | 0.00% | 12.00 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:59 PM EST |
| 2.00 | 9.00 | 13.00 | 11.00 | 13.00 | 0.00 | 0.00% | 5.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:59 PM EST |
| 3.00 | 8.00 | 12.00 | 10.00 | 12.90 | 0.00 | 0.00% | 3.33 | 0 | 2 | 7.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 4.00 | 7.00 | 11.00 | 9.00 | 12.80 | 0.00 | 0.00% | 2.25 | 0 | 1 | 7.58 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 3:59:59 PM EST |
| 5.00 | 6.00 | 10.00 | 8.00 | 11.12 | 0.00 | 0.00% | 1.60 | 0 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 3:59:59 PM EST |
| 6.00 | 5.60 | 8.10 | 6.85 | 9.00 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:59 PM EST |
| 7.00 | 5.20 | 7.10 | 6.15 | % | 0.88 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 8.00 | 4.10 | 6.10 | 5.10 | 8.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.13 | 0.99 | 0.01 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 9.00 | 3.20 | 6.00 | 4.60 | % | 0.51 | 0 | 0 | 1.51 | 0.96 | 0.02 | -0.01 | 5/14/2026 3:59:59 PM EST | |||
| 10.00 | 2.80 | 2.90 | 2.85 | 3.58 | 0.00 | 0.00% | 0.29 | 0 | 40 | 1.24 | 0.91 | 0.05 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 11.00 | 2.00 | 2.15 | 2.08 | 2.40 | -0.40 | -14.29% | 0.19 | 129 | 129 | 0.84 | 0.84 | 0.07 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 12.00 | 1.40 | 1.55 | 1.48 | 1.55 | -0.80 | -34.05% | 0.12 | 355 | 823 | 0.81 | 0.75 | 0.10 | -0.02 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 13.00 | 0.95 | 1.10 | 1.03 | 1.06 | -0.74 | -41.12% | 0.08 | 5 | 21 | 0.80 | 0.63 | 0.12 | -0.02 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 14.00 | 0.60 | 0.70 | 0.65 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 447 | 0.78 | 0.51 | 0.12 | -0.02 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.50 | -0.25 | -33.34% | 0.03 | 61 | 269 | 0.77 | 0.39 | 0.12 | -0.02 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 16.00 | 0.15 | 0.35 | 0.25 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 295 | 0.76 | 0.29 | 0.11 | -0.02 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.10 | -28.58% | 0.01 | 1 | 350 | 0.77 | 0.21 | 0.09 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.83 | 0.15 | 0.07 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.08 | -42.11% | 0.01 | 7 | 1,037 | 0.77 | 0.10 | 0.06 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,204 | 0.83 | 0.07 | 0.04 | -0.01 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.91 | 0.05 | 0.03 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.14 | 0.03 | 0.02 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.02 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.28 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 5/14/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.73 | -0.01 | 0.01 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 9.00 | 0.05 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 1.25 | -0.04 | 0.02 | -0.01 | 5/14/2026 3:59:59 PM EST | |||
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.40 | -61.54% | 0.03 | 1 | 102 | 0.84 | -0.09 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.10 | +28.58% | 0.05 | 20 | 192 | 0.78 | -0.16 | 0.07 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 12.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.29 | +51.79% | 0.07 | 13 | 617 | 0.77 | -0.25 | 0.10 | -0.02 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 13.00 | 1.30 | 1.45 | 1.38 | 1.35 | +0.44 | +48.36% | 0.11 | 12 | 673 | 0.75 | -0.37 | 0.12 | -0.02 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 14.00 | 1.95 | 2.10 | 2.03 | 1.44 | 0.00 | 0.00% | 0.14 | 0 | 421 | 0.75 | -0.49 | 0.12 | -0.02 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 15.00 | 2.70 | 2.90 | 2.80 | 2.60 | +0.55 | +26.83% | 0.19 | 1,655 | 244 | 0.74 | -0.61 | 0.12 | -0.02 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 16.00 | 3.50 | 3.70 | 3.60 | 2.97 | 0.00 | 0.00% | 0.23 | 0 | 188 | 0.75 | -0.71 | 0.11 | -0.02 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 17.00 | 4.40 | 4.60 | 4.50 | 2.62 | 0.00 | 0.00% | 0.26 | 0 | 204 | 0.70 | -0.79 | 0.09 | -0.01 | 5/6/2026 | 5/14/2026 3:59:59 PM EST |
| 18.00 | 5.10 | 5.70 | 5.40 | 5.25 | +2.35 | +81.04% | 0.30 | 2 | 2 | 0.74 | -0.85 | 0.07 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 19.00 | 5.00 | 6.70 | 5.85 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 217 | 1.12 | -0.90 | 0.06 | -0.01 | 5/4/2026 | 5/14/2026 3:59:59 PM EST |
| 20.00 | 6.00 | 7.90 | 6.95 | 3.63 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.45 | -0.93 | 0.04 | -0.01 | 4/22/2026 | 5/14/2026 3:59:59 PM EST |
| 21.00 | 7.00 | 8.90 | 7.95 | % | 0.38 | 0 | 0 | 2.40 | -0.95 | 0.03 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 22.00 | 8.00 | 9.90 | 8.95 | % | 0.41 | 0 | 0 | 2.50 | -0.97 | 0.02 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 23.00 | 9.00 | 10.90 | 9.95 | % | 0.43 | 0 | 0 | 2.16 | -0.98 | 0.01 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 24.00 | 9.00 | 13.00 | 11.00 | % | 0.46 | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 25.00 | 10.00 | 14.00 | 12.00 | 9.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.52 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 26.00 | 11.00 | 15.00 | 13.00 | 11.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 3:59:59 PM EST |
| 27.00 | 12.00 | 16.00 | 14.00 | 11.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 28.00 | 13.00 | 17.00 | 15.00 | 11.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 3:59:59 PM EST |
| 29.00 | 14.00 | 17.80 | 15.90 | 13.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 30.00 | 15.00 | 18.50 | 16.75 | 14.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:59 PM EST |
| 31.00 | 16.00 | 20.00 | 18.00 | 15.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 32.00 | 17.00 | 21.00 | 19.00 | 17.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |