CRTX Option Chain

End of day data from December 6, 2021 for CRTX options expiring on December 17, 2021.

  1. NASDAQ
  2. >
  3. CRTX
  4. >
  5. Option Chain
|USD |CRTX: $13.2023 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
CRTX17Dec21C15.00CALL15.00$0.49$0.40 / 41$0.60 / 12364,615146.404336%0.308783-0.0535760.0964710.0079180.001054
CRTX17Dec21P10.00PUT10.00$0.28$0.15 / 206$0.35 / 12324,152128.771280%-0.189998-0.0412750.0743320.006101-0.000920
CRTX17Dec21C20.00CALL20.00$0.13$0.10 / 20$0.15 / 22232,991169.856270%0.069912-0.0204050.0367430.0030160.000252
CRTX17Dec21C17.50CALL17.50$0.25$0.25 / 54$0.30 / 31884,141165.757773%0.153180-0.0359660.0647640.0053160.000540
CRTX17Dec21C12.50CALL12.50$1.20$1.00 / 33$1.45 / 42163590141.888492%0.547747-0.0602550.1084950.0089050.001770
CRTX17Dec21C22.50CALL22.50$0.10$0.10 / 13$0.15 / 10145841199.812814%0.030293-0.0104340.0187890.0015420.000111
CRTX17Dec21P12.50PUT12.50$1.25$1.05 / 208$1.40 / 1551,392130.712929%-0.452253-0.0602410.1084950.008905-0.002339
CRTX17Dec21C10.00CALL10.00$3.10$2.50 / 65$3.20 / 9248242163.690532%0.810002-0.0412860.0743320.0061010.002368
CRTX17Dec21C25.00CALL25.00$0.07$0.05 / 2$0.15 / 4331,417216.233420%0.012729-0.0050000.0090040.0007390.000047
CRTX17Dec21P17.50PUT17.50$5.46$4.90 / 80$5.60 / 20282,063140.116555%-0.846820-0.0359460.0647640.005316-0.005213
CRTX17Dec21C30.00CALL30.00$0.06$0.05 / 16$0.10 / 116883245.777046%0.002161-0.0010350.0018630.0001530.000008
CRTX17Dec21C35.00CALL35.00$0.10$0.05 / 10$0.10 / 76131,343278.442993%0.000366-0.0002020.0003650.0000300.000001
CRTX17Dec21C50.00CALL50.00$0.05$0.05 / 3$0.10 / 157567350.150316%0.000002-0.0000020.0000030.0000000.000000
CRTX17Dec21C45.00CALL45.00$0.06$0.40 / 101585440.458011%0.000012-0.0000080.0000140.0000010.000000
CRTX17Dec21P20.00PUT20.00$7.95$7.50 / 53$8.20 / 405973200.639861%-0.930088-0.0203820.0367430.003016-0.006323
CRTX17Dec21P15.00PUT15.00$2.95$2.75 / 43$3.40 / 4032,040143.105376%-0.691217-0.0535580.0964710.007918-0.003878
CRTX17Dec21P35.00PUT35.00$22.72$22.30 / 190$23.00 / 302754262.774775%-0.999634-0.0001610.0003650.000030-0.011505
CRTX17Dec21P30.00PUT30.00$17.51$17.40 / 2$17.90 / 3022,164231.259067%-0.997839-0.0009990.0018630.000153-0.009855
CRTX17Dec21P25.00PUT25.00$12.70$12.50 / 2$13.00 / 301314233.900370%-0.987271-0.0049710.0090040.000739-0.008172
CRTX17Dec21P185.00PUT185.00$169.00$172.00 / 69$172.90 / 12016588.324169%-1.0000000.0002180.0000010.000000-0.060821
CRTX17Dec21C185.00CALL185.00$0.05$0.05 / 5550483557.245358%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P180.00PUT180.00$167.30 / 54$167.80 / 1100555.779534%-1.0000000.0002120.0000010.000000-0.059177
CRTX17Dec21C180.00CALL180.00$0.10$0.05 / 155057552.859223%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P175.00PUT175.00$134.20$162.30 / 57$162.90 / 1300424.221102%-1.0000000.0002060.0000010.000000-0.057533
CRTX17Dec21C175.00CALL175.00$0.14$0.05 / 134010548.339725%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P170.00PUT170.00$124.80$157.30 / 59$157.90 / 1301419.432129%-1.0000000.0002000.0000010.000000-0.055890
CRTX17Dec21C170.00CALL170.00$0.15$0.05 / 139042543.674347%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P165.00PUT165.00$152.10 / 112$152.90 / 1300541.494675%-1.0000000.0001940.0000010.000000-0.054246
CRTX17Dec21C165.00CALL165.00$16.73$0.05 / 1760144538.855413%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P160.00PUT160.00$147.00 / 122$147.90 / 1300536.418904%-1.0000000.0001880.0000010.000000-0.052602
CRTX17Dec21C160.00CALL160.00$0.02$0.05 / 89016533.872955%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P155.00PUT155.00$112.80$142.00 / 122$142.90 / 1200573.875638%-1.0000000.0001830.0000010.000000-0.050958
CRTX17Dec21C155.00CALL155.00$0.08$0.05 / 7306528.715571%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21C150.00CALL150.00$0.10$0.05 / 2220179523.370531%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P150.00PUT150.00$108.60$137.40 / 2$137.90 / 1505525.731317%-1.0000000.0001770.0000010.000000-0.049314
CRTX17Dec21P145.00PUT145.00$105.00$132.20 / 26$132.90 / 1300520.093683%-1.0000000.0001710.0000010.000000-0.047671
CRTX17Dec21C145.00CALL145.00$0.05$0.05 / 5220530517.824411%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21C140.00CALL140.00$0.12$0.05 / 2770224512.062640%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P140.00PUT140.00$100.50$127.20 / 134$127.90 / 230103514.238246%-1.0000000.0001650.0000010.000000-0.046027
CRTX17Dec21P135.00PUT135.00$88.40$122.10 / 95$122.90 / 1303508.154763%-1.0000000.0001590.0000010.000000-0.044383
CRTX17Dec21C135.00CALL135.00$0.13$0.05 / 88023506.068538%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P130.00PUT130.00$83.92$117.40 / 2$117.90 / 21011501.818594%-1.0000000.0001530.0000010.000000-0.042739
CRTX17Dec21C130.00CALL130.00$0.12$0.05 / 94071499.823144%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P125.00PUT125.00$87.10$112.40 / 5$112.90 / 13031495.210724%-1.0000000.0001470.0000010.000000-0.041095
CRTX17Dec21C125.00CALL125.00$0.04$0.05 / 88050493.303889%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P120.00PUT120.00$107.27$107.30 / 110$107.90 / 230200362.445954%-1.0000000.0001410.0000010.000000-0.039451
CRTX17Dec21C120.00CALL120.00$0.01$0.05 / 88080486.490758%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21C115.00CALL115.00$0.05$0.05 / 86015479.353889%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P115.00PUT115.00$97.90$102.20 / 96$102.90 / 20013481.076925%-1.0000000.0001350.0000010.000000-0.037808
CRTX17Dec21P110.00PUT110.00$97.09$97.20 / 67$97.90 / 1303564.640945%-1.0000000.0001300.0000010.000000-0.036164
CRTX17Dec21C110.00CALL110.00$0.15$0.05 / 86026471.860316%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P105.00PUT105.00$92.34$92.20 / 69$92.90 / 22012465.522417%-1.0000000.0001240.0000010.000000-0.034520
CRTX17Dec21C105.00CALL105.00$0.06$0.05 / 86021463.977509%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P100.00PUT100.00$65.50$87.10 / 203$87.90 / 230277457.121431%-1.0000000.0001180.0000010.000000-0.032876
CRTX17Dec21C100.00CALL100.00$0.05$0.05 / 840180455.662766%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P95.00PUT95.00$81.99$82.10 / 123$82.90 / 22044448.237954%-1.0000000.0001120.0000010.000000-0.031232
CRTX17Dec21C95.00CALL95.00$0.05$0.05 / 70096446.868458%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P90.00PUT90.00$73.90$77.30 / 54$77.90 / 22027316.077700%-1.0000000.0001060.0000010.000000-0.029589
CRTX17Dec21C90.00CALL90.00$0.02$0.05 / 7002,058437.541481%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P85.00PUT85.00$68.64$72.30 / 57$72.90 / 22061306.933344%-1.0000000.0001000.0000010.000000-0.027945
CRTX17Dec21C85.00CALL85.00$0.05$0.05 / 120096427.610554%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P80.00PUT80.00$62.60$67.10 / 290$67.90 / 2301,075418.103634%-1.0000000.0000940.0000010.000000-0.026301
CRTX17Dec21C80.00CALL80.00$0.05$0.35 / 71064552.422040%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21C75.00CALL75.00$0.05$0.10 / 230237443.100137%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P75.00PUT75.00$62.40$62.40 / 5$62.90 / 22016406.627717%-1.0000000.0000880.0000010.000000-0.024657
CRTX17Dec21C70.00CALL70.00$0.05$0.45 / 58094550.374528%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P70.00PUT70.00$57.10$57.30 / 109$57.90 / 220180276.023081%-1.0000000.0000820.0000010.000000-0.023013
CRTX17Dec21P65.00PUT65.00$52.40$52.30 / 97$52.90 / 230124264.285976%-1.0000000.0000770.0000010.000000-0.021370
CRTX17Dec21C65.00CALL65.00$0.07$0.25 / 44056479.498110%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P60.00PUT60.00$47.76$47.20 / 143$47.90 / 230363366.207318%-1.0000000.0000710.0000010.000000-0.019726
CRTX17Dec21C60.00CALL60.00$0.11$0.05 / 20366365.441584%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P55.00PUT55.00$42.18$42.20 / 143$43.00 / 230103237.927949%-1.0000000.0000640.0000010.000000-0.018082
CRTX17Dec21C55.00CALL55.00$0.10$0.80 / 1990238566.361628%0.0000010.0000000.0000010.0000000.000000
CRTX17Dec21P50.00PUT50.00$37.40$37.10 / 194$37.90 / 230646365.306886%-0.9999980.0000570.0000030.000000-0.016438
CRTX17Dec21P45.00PUT45.00$33.39$32.20 / 65$33.20 / 490279344.048506%-0.9999880.0000450.0000140.000001-0.014794
CRTX17Dec21P40.00PUT40.00$27.10$27.20 / 64$27.90 / 220478319.785321%-0.9999360.0000080.0000710.000006-0.013150
CRTX17Dec21C40.00CALL40.00$0.10$0.20 / 340288359.280280%0.000064-0.0000390.0000710.0000060.000000
CRTX17Dec21P22.50PUT22.50$9.90$10.00 / 6$10.50 / 270210207.638922%-0.969707-0.0104080.0187890.001542-0.007286
CRTX17Dec21C7.50CALL7.50$5.30$4.60 / 134$5.20 / 2017113.923702%0.968205-0.0108680.0195560.0016050.002319
CRTX17Dec21P7.50PUT7.50$0.07$0.10 / 60218187.610597%-0.031795-0.0108600.0195560.001605-0.000146
CRTX17Dec21C5.00CALL5.00$9.10$7.30 / 2$7.70 / 3602312.471474%0.999386-0.0003330.0005890.0000480.001641
CRTX17Dec21P5.00PUT5.00$0.02$0.05 / 630169273.239058%-0.000614-0.0003270.0005890.000048-0.000003
CRTX17Dec21C2.50CALL2.50$11.51$9.80 / 2$10.20 / 3200532.842814%1.000000-0.0000030.0000010.0000000.000822
CRTX17Dec21P2.50PUT2.50$0.03$0.05 / 12302467.411870%-0.0000010.0000000.0000010.0000000.000000