Options Chain for CORVUS PHARMACEUTICALS INC COM (CRVS) - $3.62 as of 5/5/2025 2:51:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.30 | 5.00 | 1.85 | 0.00 | 0.00% | 0 | 27 | 3.94 | 0.98 | 0.02 | 0.00 | 8/5/2024 | 5/5/2025 3:59:56 PM EST |
| 2.00 | 1.75 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 21 | 2.05 | 0.88 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 3.00 | 1.10 | 1.25 | 1.41 | 0.00 | 0.00% | 0 | 323 | 1.88 | 0.73 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 4.00 | 0.80 | 0.85 | 0.84 | -0.17 | -16.84% | 24 | 668 | 1.94 | 0.57 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 5.00 | 0.45 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 613 | 1.84 | 0.44 | 0.16 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 6.00 | 0.30 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 217 | 1.87 | 0.34 | 0.15 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 7.00 | 0.25 | 0.35 | 0.25 | -0.20 | -44.45% | 50 | 185 | 1.96 | 0.26 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 8.00 | 0.15 | 0.25 | 0.25 | -0.10 | -28.58% | 2 | 28 | 1.90 | 0.21 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 115 | 2.21 | 0.16 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 0.10 | 0.40 | 0.15 | 0.00 | 0.00% | 510 | 577 | 2.39 | 0.13 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 0.05 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 750 | 2.15 | 0.10 | 0.07 | -0.01 | 1/27/2025 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 0.05 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 5 | 2.27 | 0.08 | 0.06 | 0.00 | 3/24/2025 | 5/5/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 20 | 2.70 | 0.06 | 0.05 | 0.00 | 2/25/2025 | 5/5/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | 2.70 | 0.00 | 0.00% | 0 | 0 | 2.64 | 0.05 | 0.04 | 0.00 | 11/25/2024 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.55 | 0.04 | 0.04 | 0.00 | 3/24/2025 | 5/5/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.25 | 2.23 | 0.00 | 0.00% | 0 | 12 | 2.96 | 0.03 | 0.03 | 0.00 | 10/28/2024 | 5/5/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 34 | 3.03 | 0.03 | 0.03 | 0.00 | 3/24/2025 | 5/5/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 560 | 3.10 | 0.02 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 105 | 2.99 | -0.02 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 2.00 | 0.20 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 159 | 2.06 | -0.12 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 3.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 351 | 1.90 | -0.27 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 4.00 | 1.15 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 168 | 1.92 | -0.43 | 0.16 | -0.01 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 5.00 | 1.90 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 161 | 1.93 | -0.56 | 0.16 | -0.01 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 6.00 | 2.75 | 2.85 | 3.45 | 0.00 | 0.00% | 0 | 2 | 1.93 | -0.66 | 0.15 | -0.01 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 7.00 | 3.60 | 3.80 | 4.20 | 0.00 | 0.00% | 0 | 21 | 1.96 | -0.74 | 0.13 | -0.01 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 8.00 | 4.50 | 4.70 | 5.15 | 0.00 | 0.00% | 0 | 7 | 1.89 | -0.79 | 0.12 | -0.01 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 9.00 | 5.40 | 5.90 | 3.80 | 0.00 | 0.00% | 0 | 11 | 2.22 | -0.84 | 0.10 | -0.01 | 11/13/2024 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 6.30 | 6.80 | 4.60 | 0.00 | 0.00% | 0 | 1 | 2.07 | -0.87 | 0.09 | -0.01 | 11/13/2024 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 7.40 | 7.80 | 5.10 | 0.00 | 0.00% | 0 | 1 | 2.41 | -0.90 | 0.07 | -0.01 | 11/25/2024 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 8.40 | 8.80 | % | 0 | 0 | 2.53 | -0.92 | 0.06 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.00 | 9.20 | 9.60 | % | 0 | 0 | 2.65 | -0.94 | 0.05 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 10.20 | 10.60 | 10.85 | 0.00 | 0.00% | 0 | 6 | 2.75 | -0.95 | 0.04 | 0.00 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 11.20 | 11.60 | 12.00 | 0.00 | 0.00% | 0 | 6 | 2.85 | -0.96 | 0.04 | 0.00 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 16.00 | 12.20 | 12.70 | % | 0 | 0 | 2.93 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 17.00 | 13.20 | 13.70 | % | 0 | 0 | 3.02 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 18.00 | 14.20 | 14.70 | % | 0 | 0 | 3.39 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST |