Options Chain for CORVUS PHARMACEUTICALS INC COM (CRVS) - $3.95 as of 5/30/2025 6:36:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.20 | 5.00 | 2.42 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 2.00 | 0.50 | 4.60 | 1.52 | 0.00 | 0.00% | 0 | 98 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 3.00 | 0.65 | 1.15 | 0.80 | +0.10 | +14.29% | 1 | 337 | 1.36 | 0.89 | 0.24 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 4.00 | 0.20 | 0.25 | 0.23 | -0.07 | -23.34% | 39 | 1,117 | 0.86 | 0.43 | 0.51 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 833 | 1.15 | 0.12 | 0.24 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.25 | 0.10 | +0.05 | +100.00% | 10 | 449 | 2.16 | 0.02 | 0.06 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 192 | 2.53 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 115 | 3.09 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 567 | 2.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 750 | 3.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 2.75 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 20 | 5.45 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 2.70 | 0.00 | 0.00% | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 5.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 2.23 | 0.00 | 0.00% | 0 | 12 | 5.87 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 5.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 560 | 6.10 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:57 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 108 | 3.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 148 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 3.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 10 | 433 | 1.17 | -0.11 | 0.24 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 4.00 | 0.35 | 0.55 | 0.45 | +0.05 | +12.50% | 2 | 514 | 0.90 | -0.57 | 0.51 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 5.00 | 1.20 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 154 | 0.91 | -0.88 | 0.24 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 6.00 | 1.95 | 2.70 | 3.45 | 0.00 | 0.00% | 0 | 2 | 2.17 | -0.98 | 0.06 | 0.00 | 4/4/2025 | 5/30/2025 3:59:57 PM EST |
| 7.00 | 2.95 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 1 | 2.72 | -1.00 | 0.01 | 0.00 | 5/9/2025 | 5/30/2025 3:59:57 PM EST |
| 8.00 | 3.40 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 17 | 2.68 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 9.00 | 5.00 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 10.00 | 5.80 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/30/2025 3:59:57 PM EST |
| 11.00 | 5.40 | 8.70 | 7.59 | 0.00 | 0.00% | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 12.00 | 8.00 | 8.40 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 13.00 | 9.00 | 9.40 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 14.00 | 10.00 | 10.40 | 10.85 | 0.00 | 0.00% | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:57 PM EST |
| 15.00 | 10.90 | 11.40 | 12.00 | 0.00 | 0.00% | 0 | 6 | 3.96 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:57 PM EST |
| 16.00 | 9.80 | 12.40 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 17.00 | 13.10 | 13.50 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 18.00 | 14.00 | 14.40 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |