Options Chain for CORVUS PHARMACEUTICALS INC COM (CRVS) - $11.51 as of 5/20/2026 4:12:34 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 | 9.40 | 12.90 | 11.15 | % | 11.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 2.00 | 8.40 | 11.90 | 10.15 | % | 5.08 | 0 | 8 | 9.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 3.00 | 7.40 | 10.80 | 9.10 | % | 3.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 4.00 | 6.00 | 9.90 | 7.95 | % | 1.99 | 0 | 3 | 4.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 5.00 | 5.10 | 8.80 | 6.95 | 7.31 | % | 1.39 | 2 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:59 PM EST | |
| 6.00 | 4.60 | 7.90 | 6.25 | % | 1.04 | 0 | 2 | 3.09 | 0.99 | 0.01 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 7.00 | 4.40 | 6.90 | 5.65 | % | 0.81 | 0 | 60 | 2.60 | 0.97 | 0.02 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 8.00 | 2.00 | 6.40 | 4.20 | 4.30 | 0.00 | 0.00% | 0.53 | 0 | 293 | 2.58 | 0.93 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 2:58:59 PM EST |
| 9.00 | 3.40 | 3.60 | 3.50 | % | 0.39 | 0 | 549 | 0.83 | 0.87 | 0.05 | -0.01 | 5/20/2026 2:58:59 PM EST | |||
| 10.00 | 2.70 | 2.85 | 2.78 | % | 0.28 | 0 | 181 | 0.79 | 0.79 | 0.07 | -0.01 | 5/20/2026 2:58:59 PM EST | |||
| 11.00 | 2.10 | 2.25 | 2.18 | 2.30 | 0.00 | 0.00% | 0.20 | 0 | 156 | 0.79 | 0.69 | 0.09 | -0.01 | 5/15/2026 | 5/20/2026 2:58:59 PM EST |
| 12.00 | 1.35 | 1.70 | 1.53 | 1.64 | +0.19 | +13.11% | 0.13 | 7 | 138 | 0.78 | 0.59 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 13.00 | 0.90 | 1.45 | 1.18 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 266 | 0.76 | 0.49 | 0.11 | -0.01 | 5/19/2026 | 5/20/2026 2:58:59 PM EST |
| 14.00 | 0.60 | 1.10 | 0.85 | 0.85 | +0.15 | +21.43% | 0.06 | 1,006 | 195 | 0.77 | 0.39 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 15.00 | 0.35 | 0.65 | 0.50 | 0.65 | +0.15 | +30.00% | 0.03 | 111 | 238 | 0.77 | 0.30 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.47 | -0.07 | -12.97% | 0.03 | 1 | 73 | 0.77 | 0.23 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.75 | 0.17 | 0.07 | -0.01 | 5/18/2026 | 5/20/2026 2:58:59 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.74 | 0.13 | 0.06 | -0.01 | 5/18/2026 | 5/20/2026 2:58:59 PM EST |
| 19.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.05 | -25.00% | 0.02 | 17 | 392 | 0.88 | 0.10 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 20.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.03 | -16.67% | 0.01 | 10 | 527 | 0.88 | 0.07 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.16 | 0.05 | 0.03 | 0.00 | 5/15/2026 | 5/20/2026 2:58:59 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.15 | -62.50% | 0.01 | 3 | 1,390 | 0.91 | 0.04 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.10 | 0.03 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 2:58:59 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.15 | 0.02 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 2:58:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 992 | 1.20 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 2:58:59 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.25 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/20/2026 2:58:59 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.30 | -66.67% | 0.00 | 200 | 301 | 1.23 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:58:59 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:59 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:58:59 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 32 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,017 | 1.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/20/2026 2:58:59 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 42 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 2:58:59 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 8 | 1.46 | -0.01 | 0.01 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 109 | 1.20 | -0.03 | 0.02 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 8.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.86 | -0.07 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 2:58:59 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | % | 0.03 | 0 | 10 | 0.81 | -0.13 | 0.05 | -0.01 | 5/20/2026 2:58:59 PM EST | |||
| 10.00 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.80 | -0.21 | 0.07 | -0.01 | 5/18/2026 | 5/20/2026 2:58:59 PM EST |
| 11.00 | 0.60 | 1.15 | 0.88 | 0.93 | 0.00 | 0.00% | 0.08 | 0 | 163 | 0.77 | -0.31 | 0.09 | -0.01 | 5/19/2026 | 5/20/2026 2:58:59 PM EST |
| 12.00 | 1.30 | 1.45 | 1.38 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 94 | 0.77 | -0.41 | 0.10 | -0.01 | 5/15/2026 | 5/20/2026 2:58:59 PM EST |
| 13.00 | 1.65 | 2.20 | 1.93 | 2.05 | +0.60 | +41.38% | 0.15 | 25 | 46 | 0.77 | -0.51 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 14.00 | 2.50 | 2.65 | 2.58 | 1.55 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.76 | -0.61 | 0.10 | -0.01 | 5/1/2026 | 5/20/2026 2:58:59 PM EST |
| 15.00 | 3.20 | 3.40 | 3.30 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 1,474 | 0.76 | -0.70 | 0.10 | -0.01 | 5/15/2026 | 5/20/2026 2:58:59 PM EST |
| 16.00 | 4.10 | 4.20 | 4.15 | 1.95 | 0.00 | 0.00% | 0.26 | 0 | 104 | 0.77 | -0.77 | 0.08 | -0.01 | 5/11/2026 | 5/20/2026 2:58:59 PM EST |
| 17.00 | 4.90 | 5.10 | 5.00 | 3.47 | 0.00 | 0.00% | 0.29 | 0 | 98 | 0.75 | -0.83 | 0.07 | -0.01 | 5/7/2026 | 5/20/2026 2:58:59 PM EST |
| 18.00 | 5.90 | 6.00 | 5.95 | 3.06 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.84 | -0.87 | 0.06 | -0.01 | 4/23/2026 | 5/20/2026 2:58:59 PM EST |
| 19.00 | 5.00 | 9.00 | 7.00 | 3.13 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.11 | -0.90 | 0.05 | -0.01 | 4/22/2026 | 5/20/2026 2:58:59 PM EST |
| 20.00 | 6.00 | 10.00 | 8.00 | % | 0.40 | 0 | 8 | 2.20 | -0.93 | 0.04 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 21.00 | 7.00 | 11.00 | 9.00 | % | 0.43 | 0 | 4 | 2.28 | -0.95 | 0.03 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 22.00 | 8.00 | 12.00 | 10.00 | % | 0.45 | 0 | 0 | 2.36 | -0.96 | 0.02 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 23.00 | 9.00 | 13.00 | 11.00 | % | 0.48 | 0 | 0 | 2.43 | -0.97 | 0.02 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 24.00 | 10.00 | 14.00 | 12.00 | % | 0.50 | 0 | 3 | 2.50 | -0.98 | 0.01 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 25.00 | 11.10 | 15.00 | 13.05 | % | 0.52 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 26.00 | 12.00 | 16.00 | 14.00 | % | 0.54 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 27.00 | 13.00 | 17.00 | 15.00 | % | 0.56 | 0 | 0 | 2.68 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 28.00 | 14.00 | 18.00 | 16.00 | 16.40 | 0.00 | 0.00% | 0.57 | 0 | 7 | 2.74 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:59 PM EST |
| 29.00 | 15.00 | 19.00 | 17.00 | 12.31 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.79 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 2:58:59 PM EST |
| 30.00 | 16.00 | 20.00 | 18.00 | % | 0.60 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 31.00 | 17.00 | 21.00 | 19.00 | % | 0.61 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 32.00 | 18.00 | 22.00 | 20.00 | % | 0.62 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 33.00 | 19.00 | 23.00 | 21.00 | % | 0.64 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 34.00 | 20.00 | 24.00 | 22.00 | % | 0.65 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 35.00 | 21.00 | 25.00 | 23.00 | % | 0.66 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 36.00 | 22.00 | 26.00 | 24.00 | % | 0.67 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 37.00 | 23.00 | 27.00 | 25.00 | % | 0.68 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 38.00 | 24.00 | 28.00 | 26.00 | % | 0.68 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST | |||
| 40.00 | 26.00 | 30.00 | 28.00 | % | 0.70 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:59 PM EST |