Options Chain for CLARITEV CORPORATION CL A NEW (CTEV) - $24.22 as of 4/28/2026 7:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.70 | 23.80 | 21.75 | % | 8.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:07 PM EST | |||
| 5.00 | 17.20 | 21.20 | 19.20 | % | 3.84 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:07 PM EST | |||
| 7.50 | 14.70 | 18.70 | 16.70 | % | 2.23 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:07 PM EST | |||
| 10.00 | 12.30 | 15.90 | 14.10 | % | 1.41 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:07 PM EST | |||
| 12.50 | 10.40 | 13.10 | 11.75 | % | 0.94 | 0 | 0 | 3.60 | 0.96 | 0.01 | -0.02 | 4/27/2026 4:00:07 PM EST | |||
| 15.00 | 8.30 | 10.80 | 9.55 | 3.65 | 0.00 | 0.00% | 0.64 | 0 | 4 | 3.02 | 0.89 | 0.02 | -0.04 | 4/1/2026 | 4/27/2026 4:00:07 PM EST |
| 17.50 | 5.80 | 8.70 | 7.25 | 2.52 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.64 | 0.82 | 0.02 | -0.06 | 4/14/2026 | 4/27/2026 4:00:07 PM EST |
| 20.00 | 3.90 | 6.80 | 5.35 | 1.85 | 0.00 | 0.00% | 0.27 | 0 | 27 | 2.35 | 0.74 | 0.03 | -0.07 | 4/15/2026 | 4/27/2026 4:00:07 PM EST |
| 22.50 | 3.10 | 5.20 | 4.15 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.64 | 0.64 | 0.04 | -0.08 | 4/27/2026 | 4/27/2026 4:00:07 PM EST |
| 25.00 | 2.00 | 3.70 | 2.85 | % | 0.11 | 0 | 0 | 1.55 | 0.51 | 0.05 | -0.08 | 4/27/2026 4:00:07 PM EST | |||
| 30.00 | 0.60 | 2.85 | 1.73 | % | 0.06 | 0 | 0 | 1.68 | 0.31 | 0.04 | -0.08 | 4/27/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 2.62 | 0.17 | 0.03 | -0.06 | 4/27/2026 4:00:07 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 20 | 9.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/27/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 2.30 | 1.15 | % | 0.11 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:07 PM EST | |||
| 12.50 | 0.00 | 2.40 | 1.20 | 0.42 | 0.00 | 0.00% | 0.10 | 0 | 3 | 4.40 | -0.04 | 0.01 | -0.02 | 4/14/2026 | 4/27/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.41 | -0.11 | 0.02 | -0.04 | 4/10/2026 | 4/27/2026 4:00:07 PM EST |
| 17.50 | 0.45 | 1.85 | 1.15 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.86 | -0.18 | 0.02 | -0.06 | 4/23/2026 | 4/27/2026 4:00:07 PM EST |
| 20.00 | 0.90 | 3.50 | 2.20 | 2.14 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.97 | -0.26 | 0.03 | -0.07 | 4/21/2026 | 4/27/2026 4:00:07 PM EST |
| 22.50 | 1.65 | 4.10 | 2.88 | % | 0.13 | 0 | 0 | 1.73 | -0.36 | 0.04 | -0.08 | 4/27/2026 4:00:07 PM EST | |||
| 25.00 | 2.25 | 4.70 | 3.48 | % | 0.14 | 0 | 0 | 1.33 | -0.49 | 0.05 | -0.08 | 4/27/2026 4:00:07 PM EST | |||
| 30.00 | 6.30 | 9.10 | 7.70 | % | 0.26 | 0 | 0 | 1.56 | -0.69 | 0.04 | -0.08 | 4/27/2026 4:00:07 PM EST | |||
| 35.00 | 10.20 | 13.40 | 11.80 | % | 0.34 | 0 | 0 | 2.51 | -0.83 | 0.03 | -0.06 | 4/27/2026 4:00:07 PM EST |