Options Chain for CORVUS PHARMACEUTICALS INC COM (CRVS) - $15.00 as of 5/8/2026 4:13:02 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 | 12.90 | 15.30 | 14.10 | 14.28 | -0.47 | -3.19% | 14.10 | 15 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 2.00 | 11.80 | 15.30 | 13.55 | 13.50 | 0.00 | 0.00% | 6.78 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 3.00 | 10.80 | 14.50 | 12.65 | 12.48 | 0.00 | 0.00% | 4.22 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 4.00 | 10.00 | 13.50 | 11.75 | 11.65 | 0.00 | 0.00% | 2.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 5.00 | 8.80 | 12.40 | 10.60 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 6.00 | 7.50 | 11.40 | 9.45 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 7.00 | 6.50 | 10.40 | 8.45 | 7.95 | 0.00 | 0.00% | 1.21 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 5.50 | 9.40 | 7.45 | 7.00 | 0.00 | 0.00% | 0.93 | 0 | 1 | 8.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 9.00 | 4.50 | 8.40 | 6.45 | 6.40 | 0.00 | 0.00% | 0.72 | 0 | 1 | 7.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 3.50 | 7.50 | 5.50 | 5.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 4.20 | 4.80 | 4.50 | 3.83 | -0.17 | -4.25% | 0.41 | 1 | 1 | 1.91 | 0.99 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 3.20 | 3.80 | 3.50 | 2.84 | -0.46 | -13.94% | 0.29 | 1 | 1 | 1.76 | 0.95 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 2.60 | 2.80 | 2.70 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 49 | 1.06 | 0.88 | 0.08 | -0.04 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 1.75 | 1.95 | 1.85 | 2.42 | 0.00 | 0.00% | 0.13 | 0 | 159 | 1.06 | 0.77 | 0.13 | -0.05 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 1.10 | 1.25 | 1.18 | 0.95 | -0.17 | -15.18% | 0.08 | 10 | 1,074 | 1.04 | 0.62 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 0.60 | 0.75 | 0.68 | 0.60 | 0.00 | 0.00% | 0.04 | 96 | 1,885 | 1.01 | 0.45 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 31 | 611 | 1.03 | 0.31 | 0.14 | -0.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 43 | 2,156 | 1.41 | 0.21 | 0.11 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 417 | 4,187 | 1.32 | 0.14 | 0.08 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 21 | 2,950 | 1.43 | 0.11 | 0.06 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.84 | 0.05 | 0.03 | -0.02 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 542 | 2.02 | 0.03 | 0.02 | -0.01 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.19 | 0.02 | 0.01 | -0.01 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.35 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.50 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 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 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | -0.01 | 0.02 | -0.01 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 509 | 1.46 | -0.05 | 0.04 | -0.02 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.12 | -0.12 | 0.08 | -0.04 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.30 | -46.16% | 0.02 | 6 | 1,267 | 1.02 | -0.23 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.69 | -0.46 | -40.00% | 0.04 | 11 | 1,080 | 1.00 | -0.38 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 1.05 | 1.20 | 1.13 | 1.05 | -0.65 | -38.24% | 0.07 | 219 | 714 | 1.01 | -0.55 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 1.70 | 1.90 | 1.80 | 2.00 | +0.25 | +14.29% | 0.11 | 2 | 3,513 | 1.02 | -0.69 | 0.14 | -0.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 2.50 | 2.75 | 2.63 | 2.73 | 0.00 | 0.00% | 0.15 | 0 | 205 | 0.95 | -0.79 | 0.11 | -0.05 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 3.40 | 4.20 | 3.80 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.03 | -0.86 | 0.08 | -0.04 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 20.00 | 2.70 | 7.00 | 4.85 | 5.90 | 0.00 | 0.00% | 0.24 | 0 | 215 | 4.54 | -0.89 | 0.06 | -0.04 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 21.00 | 5.10 | 6.90 | 6.00 | 6.12 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.47 | -0.95 | 0.03 | -0.02 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 22.00 | 5.20 | 7.90 | 6.55 | % | 0.30 | 0 | 0 | 3.70 | -0.97 | 0.02 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 23.00 | 6.20 | 8.90 | 7.55 | 8.61 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.91 | -0.98 | 0.01 | -0.01 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 24.00 | 7.50 | 10.00 | 8.75 | 9.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.24 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 25.00 | 7.80 | 10.30 | 9.05 | 9.80 | +1.00 | +11.37% | 0.36 | 2 | 0 | 3.44 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 26.00 | 9.60 | 12.40 | 11.00 | % | 0.42 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 27.00 | 10.00 | 13.20 | 11.60 | 11.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 28.00 | 11.00 | 14.20 | 12.60 | 12.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 29.00 | 11.70 | 15.30 | 13.50 | 13.75 | +0.45 | +3.39% | 0.47 | 2 | 1 | 5.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 30.00 | 12.70 | 16.30 | 14.50 | 14.75 | +1.00 | +7.28% | 0.48 | 2 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 31.00 | 14.00 | 17.20 | 15.60 | 15.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 32.00 | 15.00 | 18.20 | 16.60 | % | 0.52 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST |