Options Chain for CLARITEV CORPORATION CL A NEW (CTEV) - $31.38 as of 9/22/2026 8:20:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 27.10 | 31.00 | 29.05 | 25.47 | 0.00 | 0.00% | 11.62 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/21/2026 3:59:56 PM EST |
| 5.00 | 24.60 | 28.50 | 26.55 | % | 5.31 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 7.50 | 22.10 | 25.50 | 23.80 | % | 3.17 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 10.00 | 19.70 | 22.40 | 21.05 | % | 2.10 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 12.50 | 17.20 | 20.20 | 18.70 | % | 1.50 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 15.00 | 14.70 | 18.10 | 16.40 | 7.44 | 0.00 | 0.00% | 1.09 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 9/21/2026 3:59:56 PM EST |
| 17.50 | 12.80 | 15.50 | 14.15 | 2.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/21/2026 3:59:56 PM EST |
| 20.00 | 10.50 | 12.60 | 11.55 | 18.85 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.95 | 0.96 | 0.01 | -0.01 | 8/13/2026 | 9/21/2026 3:59:56 PM EST |
| 22.50 | 8.00 | 10.10 | 9.05 | 7.10 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.58 | 0.89 | 0.02 | -0.03 | 5/26/2026 | 9/21/2026 3:59:56 PM EST |
| 25.00 | 6.10 | 8.40 | 7.25 | 7.80 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.58 | 0.81 | 0.03 | -0.04 | 9/18/2026 | 9/21/2026 3:59:56 PM EST |
| 30.00 | 3.20 | 4.80 | 4.00 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 542 | 1.05 | 0.61 | 0.04 | -0.06 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 35.00 | 1.50 | 2.60 | 2.05 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.05 | 0.39 | 0.04 | -0.06 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 40.00 | 0.60 | 1.40 | 1.00 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 117 | 1.05 | 0.22 | 0.03 | -0.05 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.45 | 1.23 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.90 | 0.12 | 0.02 | -0.03 | 9/14/2026 | 9/21/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.95 | 0.06 | 0.01 | -0.02 | 9/14/2026 | 9/21/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.28 | 0.03 | 0.01 | -0.01 | 9/10/2026 | 9/21/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.45 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/21/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 1 | 6.24 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/21/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 2.25 | 1.13 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 3.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/21/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 1.95 | 0.98 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 13 | 2.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/21/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 2.40 | 1.20 | 3.13 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.53 | -0.04 | 0.01 | -0.01 | 7/22/2026 | 9/21/2026 3:59:56 PM EST |
| 22.50 | 0.25 | 1.20 | 0.73 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.22 | -0.11 | 0.02 | -0.03 | 9/18/2026 | 9/21/2026 3:59:56 PM EST |
| 25.00 | 0.55 | 2.00 | 1.28 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.20 | -0.19 | 0.03 | -0.04 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 30.00 | 1.65 | 4.30 | 2.98 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.11 | -0.39 | 0.04 | -0.06 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 35.00 | 4.90 | 6.30 | 5.60 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.97 | -0.61 | 0.04 | -0.06 | 9/9/2026 | 9/21/2026 3:59:56 PM EST |
| 40.00 | 8.90 | 10.60 | 9.75 | 7.10 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.98 | -0.78 | 0.03 | -0.05 | 9/8/2026 | 9/21/2026 3:59:56 PM EST |
| 45.00 | 13.00 | 15.10 | 14.05 | 11.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.49 | -0.88 | 0.02 | -0.03 | 8/24/2026 | 9/21/2026 3:59:56 PM EST |
| 50.00 | 17.60 | 20.70 | 19.15 | % | 0.38 | 0 | 0 | 1.98 | -0.94 | 0.01 | -0.02 | 9/21/2026 3:59:56 PM EST | |||
| 55.00 | 22.50 | 25.50 | 24.00 | % | 0.44 | 0 | 0 | 2.15 | -0.97 | 0.01 | -0.01 | 9/21/2026 3:59:56 PM EST | |||
| 60.00 | 27.30 | 30.50 | 28.90 | % | 0.48 | 0 | 0 | 2.34 | -0.99 | 0.00 | -0.01 | 9/21/2026 3:59:56 PM EST |