Options Chain for CLARITEV CORPORATION CL A NEW (CTEV) - $42.13 as of 7/21/2025 7:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.40 | 24.80 | 23.10 | % | 1.16 | 0 | 0 | 2.91 | 0.99 | 0.00 | -0.02 | 7/18/2025 4:00:03 PM EST | |||
| 22.50 | 19.30 | 22.50 | 20.90 | % | 0.93 | 0 | 0 | 2.59 | 0.97 | 0.00 | -0.03 | 7/18/2025 4:00:03 PM EST | |||
| 25.00 | 16.80 | 20.10 | 18.45 | % | 0.74 | 0 | 0 | 2.30 | 0.95 | 0.01 | -0.04 | 7/18/2025 4:00:03 PM EST | |||
| 30.00 | 12.00 | 15.50 | 13.75 | % | 0.46 | 0 | 0 | 1.89 | 0.88 | 0.01 | -0.07 | 7/18/2025 4:00:03 PM EST | |||
| 35.00 | 8.00 | 11.70 | 9.85 | % | 0.28 | 0 | 0 | 1.64 | 0.77 | 0.02 | -0.09 | 7/18/2025 4:00:03 PM EST | |||
| 40.00 | 6.00 | 8.40 | 7.20 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.23 | 0.65 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 45.00 | 3.70 | 6.40 | 5.05 | 5.63 | 0.00 | 0.00% | 0.11 | 0 | 70 | 1.24 | 0.52 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 50.00 | 1.90 | 3.90 | 2.90 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 113 | 1.12 | 0.39 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 55.00 | 0.05 | 3.80 | 1.93 | % | 0.04 | 0 | 0 | 1.12 | 0.28 | 0.02 | -0.09 | 7/18/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 1.22 | 0.19 | 0.02 | -0.07 | 7/18/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.70 | 1.35 | 2.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | 0.13 | 0.02 | -0.06 | 7/8/2025 | 7/18/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.81 | 0.09 | 0.01 | -0.04 | 7/18/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.92 | 0.06 | 0.01 | -0.03 | 7/18/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 2.74 | -0.01 | 0.00 | -0.02 | 7/18/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 2.42 | -0.03 | 0.00 | -0.03 | 7/18/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.66 | -0.05 | 0.01 | -0.04 | 7/18/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.75 | 1.38 | % | 0.05 | 0 | 0 | 1.95 | -0.12 | 0.01 | -0.07 | 7/18/2025 4:00:03 PM EST | |||
| 35.00 | 0.85 | 2.05 | 1.45 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.01 | -0.23 | 0.02 | -0.09 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 40.00 | 2.15 | 4.30 | 3.23 | 3.32 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1.01 | -0.35 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 45.00 | 4.90 | 7.30 | 6.10 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.06 | -0.48 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 50.00 | 8.20 | 11.90 | 10.05 | % | 0.20 | 0 | 0 | 1.17 | -0.61 | 0.03 | -0.11 | 7/18/2025 4:00:03 PM EST | |||
| 55.00 | 12.10 | 15.80 | 13.95 | 11.70 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.52 | -0.72 | 0.02 | -0.09 | 6/30/2025 | 7/18/2025 4:00:03 PM EST |
| 60.00 | 16.40 | 20.00 | 18.20 | % | 0.30 | 0 | 0 | 1.42 | -0.81 | 0.02 | -0.07 | 7/18/2025 4:00:03 PM EST | |||
| 65.00 | 20.90 | 24.50 | 22.70 | % | 0.35 | 0 | 0 | 1.47 | -0.87 | 0.02 | -0.06 | 7/18/2025 4:00:03 PM EST | |||
| 70.00 | 25.60 | 29.20 | 27.40 | % | 0.39 | 0 | 0 | 1.57 | -0.91 | 0.01 | -0.04 | 7/18/2025 4:00:03 PM EST | |||
| 75.00 | 30.70 | 34.00 | 32.35 | % | 0.43 | 0 | 0 | 1.84 | -0.94 | 0.01 | -0.03 | 7/18/2025 4:00:03 PM EST |