Options Chain for CLARITEV CORPORATION CL A NEW (CTEV) - $20.11 as of 11/6/2026 6:03:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.00 | 10.50 | 8.25 | % | 0.55 | 0 | 0 | 3.69 | 0.92 | 0.02 | -0.04 | 11/6/2026 4:00:06 PM EST | |||
| 17.50 | 4.40 | 7.90 | 6.15 | 8.29 | 0.00 | 0.00% | 0.35 | 0 | 6 | 3.14 | 0.83 | 0.03 | -0.07 | 10/12/2026 | 11/6/2026 4:00:06 PM EST |
| 20.00 | 2.00 | 5.40 | 3.70 | % | 0.18 | 0 | 0 | 2.47 | 0.71 | 0.05 | -0.09 | 11/6/2026 4:00:06 PM EST | |||
| 22.50 | 0.75 | 4.90 | 2.83 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.55 | 0.58 | 0.06 | -0.10 | 10/29/2026 | 11/6/2026 4:00:06 PM EST |
| 25.00 | 0.85 | 3.00 | 1.93 | 2.30 | +0.70 | +43.75% | 0.08 | 10 | 81 | 1.56 | 0.44 | 0.06 | -0.10 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 192 | 1.90 | 0.23 | 0.04 | -0.08 | 10/29/2026 | 11/6/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 9 | 3.13 | 0.11 | 0.03 | -0.05 | 10/19/2026 | 11/6/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 6 | 3.47 | 0.05 | 0.01 | -0.03 | 10/2/2026 | 11/6/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.79 | 0.02 | 0.01 | -0.01 | 10/8/2026 | 11/6/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.05 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 11/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 4.03 | -0.08 | 0.02 | -0.04 | 11/6/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 2.85 | 1.43 | 0.77 | 0.00 | 0.00% | 0.08 | 0 | 40 | 3.14 | -0.17 | 0.03 | -0.07 | 10/22/2026 | 11/6/2026 4:00:06 PM EST |
| 20.00 | 0.50 | 3.30 | 1.90 | 1.35 | +0.06 | +4.66% | 0.10 | 2 | 14 | 1.82 | -0.29 | 0.05 | -0.09 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 22.50 | 1.95 | 3.60 | 2.78 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.64 | -0.42 | 0.06 | -0.10 | 9/23/2026 | 11/6/2026 4:00:06 PM EST |
| 25.00 | 1.85 | 5.90 | 3.88 | 3.35 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.55 | -0.56 | 0.06 | -0.10 | 9/22/2026 | 11/6/2026 4:00:06 PM EST |
| 30.00 | 5.80 | 9.60 | 7.70 | % | 0.26 | 0 | 0 | 2.68 | -0.77 | 0.04 | -0.08 | 11/6/2026 4:00:06 PM EST | |||
| 35.00 | 10.00 | 14.80 | 12.40 | % | 0.35 | 0 | 0 | 3.05 | -0.89 | 0.03 | -0.05 | 11/6/2026 4:00:06 PM EST | |||
| 40.00 | 15.20 | 19.50 | 17.35 | % | 0.43 | 0 | 0 | 3.35 | -0.95 | 0.01 | -0.03 | 11/6/2026 4:00:06 PM EST | |||
| 45.00 | 20.10 | 24.50 | 22.30 | % | 0.50 | 0 | 0 | 3.70 | -0.98 | 0.01 | -0.01 | 11/6/2026 4:00:06 PM EST | |||
| 50.00 | 25.30 | 29.50 | 27.40 | % | 0.55 | 0 | 0 | 4.07 | -0.99 | 0.00 | -0.01 | 11/6/2026 4:00:06 PM EST |