Options Chain for CLARITEV CORPORATION CL A NEW (CTEV) - $26.56 as of 5/27/2025 2:56:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 17.90 | 21.40 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 10.00 | 15.40 | 18.90 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 12.50 | 14.10 | 16.40 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 15.00 | 11.70 | 13.80 | % | 0 | 0 | 2.68 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 17.50 | 10.00 | 10.90 | 9.60 | -0.40 | -4.00% | 1 | 6 | 1.67 | 0.94 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 20.00 | 7.30 | 8.80 | % | 0 | 0 | 1.71 | 0.88 | 0.02 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 22.50 | 5.70 | 6.60 | 6.60 | 0.00 | 0.00% | 0 | 44 | 1.08 | 0.80 | 0.04 | -0.05 | 5/16/2025 | 5/27/2025 1:58:47 PM EST |
| 25.00 | 3.80 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.68 | 0.05 | -0.06 | 5/14/2025 | 5/27/2025 1:58:47 PM EST |
| 30.00 | 1.70 | 2.55 | 2.57 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.43 | 0.05 | -0.06 | 5/16/2025 | 5/27/2025 1:58:47 PM EST |
| 35.00 | 0.75 | 1.65 | 1.01 | -0.10 | -9.01% | 2 | 4 | 1.11 | 0.25 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 40.00 | 0.00 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.13 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 1:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.40 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 12.50 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 3 | 3.92 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:47 PM EST |
| 15.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.67 | -0.02 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:58:47 PM EST |
| 17.50 | 0.05 | 1.20 | % | 0 | 0 | 1.47 | -0.06 | 0.01 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 20.00 | 0.25 | 0.55 | 0.50 | -0.05 | -9.10% | 1 | 11 | 1.11 | -0.12 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 22.50 | 0.60 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.20 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 25.00 | 1.25 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 54 | 1.07 | -0.32 | 0.05 | -0.06 | 5/22/2025 | 5/27/2025 1:58:47 PM EST |
| 30.00 | 3.90 | 5.10 | % | 0 | 0 | 1.09 | -0.57 | 0.05 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 35.00 | 7.70 | 9.30 | % | 0 | 0 | 1.11 | -0.75 | 0.04 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 40.00 | 11.70 | 13.50 | % | 0 | 0 | 1.43 | -0.87 | 0.03 | -0.04 | 5/27/2025 1:58:47 PM EST |