Options Chain for CLARITEV CORPORATION CL A NEW (CTEV) - $21.82 as of 7/28/2026 5:52:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.20 | 11.50 | 10.35 | % | 0.83 | 0 | 0 | 2.74 | 0.91 | 0.01 | -0.04 | 7/28/2026 4:00:06 PM EST | |||
| 15.00 | 6.80 | 9.50 | 8.15 | % | 0.54 | 0 | 0 | 2.47 | 0.87 | 0.02 | -0.05 | 7/28/2026 4:00:06 PM EST | |||
| 17.50 | 5.90 | 7.40 | 6.65 | % | 0.38 | 0 | 0 | 1.63 | 0.79 | 0.03 | -0.07 | 7/28/2026 4:00:06 PM EST | |||
| 20.00 | 3.10 | 5.70 | 4.40 | 10.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.24 | 0.70 | 0.04 | -0.07 | 7/21/2026 | 7/28/2026 4:00:06 PM EST |
| 22.50 | 1.85 | 4.40 | 3.13 | % | 0.14 | 0 | 0 | 1.29 | 0.58 | 0.05 | -0.07 | 7/28/2026 4:00:06 PM EST | |||
| 25.00 | 0.95 | 3.30 | 2.13 | % | 0.09 | 0 | 0 | 1.27 | 0.46 | 0.05 | -0.06 | 7/28/2026 4:00:06 PM EST | |||
| 30.00 | 1.00 | 1.55 | 1.28 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.44 | 0.27 | 0.04 | -0.06 | 7/21/2026 | 7/28/2026 4:00:06 PM EST |
| 35.00 | 0.15 | 1.95 | 1.05 | 0.75 | -0.86 | -53.42% | 0.03 | 2 | 83 | 1.59 | 0.17 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 2.40 | 1.20 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.72 | 0.07 | 0.02 | -0.02 | 7/17/2026 | 7/28/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.40 | 1.20 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.99 | 0.04 | 0.01 | -0.01 | 7/17/2026 | 7/28/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.21 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 7/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.20 | 0.55 | 0.38 | 0.50 | % | 0.03 | 5 | 0 | 1.82 | -0.09 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:06 PM EST | |
| 15.00 | 0.15 | 2.30 | 1.23 | 0.99 | 0.00 | 0.00% | 0.08 | 0 | 83 | 1.97 | -0.13 | 0.02 | -0.05 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 17.50 | 0.05 | 1.65 | 0.85 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.21 | -0.21 | 0.03 | -0.07 | 7/21/2026 | 7/28/2026 4:00:06 PM EST |
| 20.00 | 1.60 | 2.50 | 2.05 | 1.98 | +0.03 | +1.54% | 0.10 | 60 | 20 | 1.50 | -0.30 | 0.04 | -0.07 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 22.50 | 2.05 | 4.20 | 3.13 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.42 | -0.42 | 0.05 | -0.07 | 7/14/2026 | 7/28/2026 4:00:06 PM EST |
| 25.00 | 2.95 | 5.40 | 4.18 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.20 | -0.54 | 0.05 | -0.06 | 7/22/2026 | 7/28/2026 4:00:06 PM EST |
| 30.00 | 7.40 | 9.80 | 8.60 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.41 | -0.73 | 0.04 | -0.06 | 7/10/2026 | 7/28/2026 4:00:06 PM EST |
| 35.00 | 11.70 | 14.30 | 13.00 | % | 0.37 | 0 | 0 | 2.24 | -0.83 | 0.03 | -0.05 | 7/28/2026 4:00:06 PM EST | |||
| 40.00 | 15.60 | 19.10 | 17.35 | % | 0.43 | 0 | 0 | 2.47 | -0.93 | 0.02 | -0.02 | 7/28/2026 4:00:06 PM EST | |||
| 45.00 | 21.00 | 24.00 | 22.50 | % | 0.50 | 0 | 0 | 2.69 | -0.96 | 0.01 | -0.01 | 7/28/2026 4:00:06 PM EST | |||
| 50.00 | 25.60 | 29.10 | 27.35 | % | 0.55 | 0 | 0 | 2.97 | -0.97 | 0.01 | -0.01 | 7/28/2026 4:00:06 PM EST |