CRCT Option Chain

End of day data from May 20, 2022 for CRCT options expired on May 20, 2022.

  1. NASDAQ
  2. >
  3. CRCT
  4. >
  5. Option Chain
|USD |CRCT: $8.35 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
CRCT20May22P10.00PUT10.00$1.30$1.15 / 129$2.00 / 99101,169281.188899%-0.9999770.0002580.0002960.000000-0.000274
CRCT20May22P12.50PUT12.50$3.50$3.90 / 103$4.30 / 8351,596543.997860%-1.0000000.0003430.0000010.000000-0.000342
CRCT20May22C7.50CALL7.50$0.65$0.80 / 12$1.10 / 56512243.699057%0.999483-0.0005110.0055010.0000080.000205
CRCT20May22C15.00CALL15.00$0.01$0.05 / 461674599.818079%0.0000010.0000000.0000010.0000000.000000
CRCT20May22P22.50PUT22.50$13.60 / 72$16.40 / 54001842.902697%-1.0000000.0006180.0000010.000000-0.000616
CRCT20May22C22.50CALL22.50$0.15$0.25 / 325011233.519427%0.0000010.0000000.0000010.0000000.000000
CRCT20May22C20.00CALL20.00$0.10$0.25 / 3390251130.405043%0.0000010.0000000.0000010.0000000.000000
CRCT20May22P20.00PUT20.00$9.90$11.30 / 54$13.30 / 54041593.050477%-1.0000000.0005500.0000010.000000-0.000548
CRCT20May22C17.50CALL17.50$0.07$0.05 / 4201,598722.694476%0.0000010.0000000.0000010.0000000.000000
CRCT20May22P17.50PUT17.50$8.70 / 103$11.30 / 74001582.379934%-1.0000000.0004810.0000010.000000-0.000479
CRCT20May22P15.00PUT15.00$6.40$6.00 / 132$8.30 / 540111185.998072%-1.0000000.0004120.0000010.000000-0.000411
CRCT20May22C12.50CALL12.50$0.06$0.05 / 1068445.205418%0.0000010.0000000.0000010.0000000.000000
CRCT20May22C10.00CALL10.00$0.40$0.05 / 15050233.274290%0.000023-0.0000160.0002960.0000000.000000
CRCT20May22P7.50PUT7.50$0.08$0.05 / 500110205.960115%-0.000517-0.0003050.0055010.0000080.000000
CRCT20May22C5.00CALL5.00$3.30 / 12$3.50 / 3600576.343170%1.000000-0.0001370.0000010.0000000.000137
CRCT20May22P5.00PUT5.00$0.38$4.80 / 83008251.923473%-0.0000010.0000000.0000010.0000000.000000
CRCT20May22C2.50CALL2.50$5.80 / 12$6.00 / 36001240.474321%1.000000-0.0000690.0000010.0000000.000068
CRCT20May22P2.50PUT2.50$2.30 / 130007664.849632%-0.0000010.0000000.0000010.0000000.000000