Options Chain for CORVUS PHARMACEUTICALS INC COM (CRVS) - $3.65 as of 5/28/2025 5:56:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.10 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 2.00 | 1.55 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.97 | 0.04 | 0.00 | 5/5/2025 | 5/28/2025 4:00:04 PM EST |
| 3.00 | 0.95 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 80 | 1.07 | 0.79 | 0.21 | 0.00 | 4/16/2025 | 5/28/2025 4:00:04 PM EST |
| 4.00 | 0.40 | 0.50 | 0.46 | +0.08 | +21.06% | 1 | 125 | 0.97 | 0.50 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 5.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 275 | 0.93 | 0.27 | 0.25 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 179 | 1.58 | 0.13 | 0.16 | 0.00 | 5/12/2025 | 5/28/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 13 | 291 | 1.38 | 0.06 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 72 | 2.24 | 0.03 | 0.05 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 9.00 | 0.05 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3,270 | 2.83 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 99 | 2.57 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/28/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 2.95 | 0.05 | 0.00 | 0.00% | 0 | 45 | 7.99 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 2.95 | 2.50 | 0.00 | 0.00% | 0 | 1 | 8.09 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/28/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 2.95 | % | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 2.95 | % | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/28/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.54 | 0.00 | 0.00% | 0 | 10 | 3.25 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/28/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.25 | 0.57 | 0.00 | 0.00% | 0 | 12 | 2.84 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/28/2025 4:00:04 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 | 256 | 2.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 52 | 2.32 | -0.03 | 0.04 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 104 | 1.59 | -0.21 | 0.21 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 4.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 1,033 | 0.92 | -0.50 | 0.30 | -0.01 | 5/21/2025 | 5/28/2025 4:00:04 PM EST |
| 5.00 | 1.35 | 1.45 | 1.50 | 0.00 | 0.00% | 1 | 592 | 0.92 | -0.73 | 0.25 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 6.00 | 2.25 | 2.35 | 2.15 | 0.00 | 0.00% | 0 | 92 | 1.05 | -0.87 | 0.16 | 0.00 | 5/12/2025 | 5/28/2025 4:00:04 PM EST |
| 7.00 | 3.10 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 4 | 1.98 | -0.94 | 0.09 | 0.00 | 12/13/2024 | 5/28/2025 4:00:04 PM EST |
| 8.00 | 4.00 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 126 | 1.98 | -0.97 | 0.05 | 0.00 | 4/28/2025 | 5/28/2025 4:00:04 PM EST |
| 9.00 | 4.30 | 5.50 | % | 0 | 0 | 2.94 | -0.99 | 0.02 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 10.00 | 6.10 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.01 | 0.00 | 12/19/2024 | 5/28/2025 4:00:04 PM EST |
| 11.00 | 7.00 | 7.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 12.00 | 8.00 | 8.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 13.00 | 9.10 | 9.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 14.00 | 10.10 | 10.50 | 9.40 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/28/2025 4:00:04 PM EST |
| 15.00 | 11.10 | 11.50 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 16.00 | 12.00 | 12.50 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 17.00 | 12.80 | 15.30 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 18.00 | 14.00 | 14.60 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST |