Options Chain for CLARITEV CORPORATION CL A NEW (CTEV) - $14.82 as of 2/26/2026 1:31:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.80 | 11.40 | % | 4.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 5.00 | 8.00 | 10.10 | 9.05 | % | 1.81 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 7.50 | 5.30 | 8.00 | 6.65 | % | 0.89 | 0 | 0 | 4.07 | 0.99 | 0.01 | -0.01 | 2/26/2026 1:58:56 PM EST | |||
| 10.00 | 3.30 | 5.30 | 4.30 | % | 0.43 | 0 | 0 | 2.70 | 0.91 | 0.04 | -0.02 | 2/26/2026 1:58:56 PM EST | |||
| 12.50 | 1.80 | 2.60 | 2.20 | 2.00 | -0.33 | -14.17% | 0.18 | 2 | 28 | 1.02 | 0.71 | 0.09 | -0.04 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 15.00 | 0.60 | 1.60 | 1.10 | 1.30 | +0.10 | +8.34% | 0.07 | 2 | 49 | 1.11 | 0.45 | 0.11 | -0.04 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 17.50 | 0.20 | 0.95 | 0.58 | 0.05 | -0.55 | -91.67% | 0.03 | 1 | 11 | 1.16 | 0.24 | 0.08 | -0.03 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.12 | 0.05 | -0.02 | 2/25/2026 | 2/26/2026 1:58:56 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.07 | 0.05 | 0.03 | -0.01 | 2/26/2026 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.27 | 0.02 | 0.01 | 0.00 | 2/17/2026 | 2/26/2026 1:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.67 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/26/2026 1:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.99 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/26/2026 1:58:56 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/26/2026 1:58:56 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 | 2.00 | 1.00 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 7.50 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 3.08 | -0.01 | 0.01 | -0.01 | 2/26/2026 1:58:56 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 3.23 | -0.09 | 0.04 | -0.02 | 2/26/2026 1:58:56 PM EST | |||
| 12.50 | 0.70 | 1.00 | 0.85 | 0.90 | -0.30 | -25.00% | 0.07 | 5 | 19 | 1.25 | -0.29 | 0.09 | -0.04 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 15.00 | 0.65 | 3.60 | 2.13 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.19 | -0.55 | 0.11 | -0.04 | 2/25/2026 | 2/26/2026 1:58:56 PM EST |
| 17.50 | 3.50 | 4.60 | 4.05 | 0.85 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.58 | -0.76 | 0.08 | -0.03 | 2/9/2026 | 2/26/2026 1:58:56 PM EST |
| 20.00 | 5.80 | 6.90 | 6.35 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.79 | -0.88 | 0.05 | -0.02 | 2/24/2026 | 2/26/2026 1:58:56 PM EST |
| 22.50 | 7.50 | 10.20 | 8.85 | 3.10 | 0.00 | 0.00% | 0.39 | 0 | 16 | 2.82 | -0.95 | 0.03 | -0.01 | 2/20/2026 | 2/26/2026 1:58:56 PM EST |
| 25.00 | 9.10 | 12.60 | 10.85 | % | 0.43 | 0 | 0 | 2.85 | -0.98 | 0.01 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 30.00 | 14.30 | 17.60 | 15.95 | 17.33 | 0.00 | 0.00% | 0.53 | 0 | 9 | 3.49 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 1:58:56 PM EST |
| 35.00 | 19.30 | 22.60 | 20.95 | % | 0.60 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 40.00 | 24.30 | 27.20 | 25.75 | % | 0.64 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 45.00 | 29.30 | 32.20 | 30.75 | % | 0.68 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST |