CRWV Options History — May 2025

In May 2025, CRWV traded between $45.09 and $122.82. ATM implied volatility averaged 117.7%. The 30-day expected move averaged 33.3%. IV traded below realized volatility by 3.9% (HV 20d: 121.6%). Max pain ranged from $40.00 to $98.00. Net GEX was positive for 21 of 21 trading days. Term structure was in contango for 2 of 21 days. Put/call ratio averaged 0.53.

Notable Days

  • 2025-05-21: Highest Volume — 501,429 contracts
  • 2025-05-15: Largest IV drop — 28.2% change
  • 2025-05-27: Largest Expected Move — 41.1%

Monthly Statistics

MetricAvgMinMaxOpenClose
Price$78.20$45.09$122.82$45.09$111.13
Max Pain$57.64$40.00$98.00$45.00$98.00
ATM IV117.7%96.2%142.2%108.2%110.0%
Expected Move33.3%26.9%41.1%35.0%31.2%
HV 20d121.6%98.5%135.5%98.5%134.5%
Term Structure-3.8%-9.5%2.3%2.3%-2.0%
VWIV117.8%95.8%145.3%123.2%110.2%
Skew 25d-3.4%-10.8%8.0%-5.3%-2.4%
Skew 10d-4.9%-16.6%3.9%-4.4%-6.4%
Call IV 25d120.2%96.7%144.7%108.3%112.4%
Put IV 25d116.8%93.6%139.6%103.0%110.0%
Bid-Ask Spread %16.806.8726.6225.1914.10
Gamma HHI0.120.050.300.110.05
Net GEX6.1M697.0K12.2M4.3M3.5M
Net DEX-589.9M-1.35B-115.2M-115.2M-595.6M
Net VEX-1.6M-2.9M-821.7K-821.7K-2.9M
Div Yield0.0%0.0%0.0%0.0%0.0%
P/C Ratio0.530.151.050.381.01
Total Volume212,949.04828,683501,42967,915287,135
Total OI317,372.143182,373575,181182,373575,181

Daily Data (21 trading days)

DatePriceMax PainATM IVExp MoveHV 20dIV RankVWIVSkew 25dTerm StrGEXDEXVEXP/CSpread %Call WallPut WallCall VolPut VolCall OIPut OI
2025-05-01$45.09$45.00108.2%35.0%0.0%0.0%123.2%-5.3%2.3%4.3M-115.2M-821.7K0.3825.19N/AN/A49,06018,855102,35980,014
2025-05-02$50.64$45.00108.5%38.4%0.0%0.0%135.3%-4.9%-1.6%6.8M-284.0M-923.2K0.2923.84N/AN/A79,89123,163120,30487,585
2025-05-05$51.35$40.00113.5%29.7%0.0%0.0%110.5%-3.5%-3.7%3.9M-221.3M-955.6K0.1521.49N/AN/A67,3859,828111,86882,809
2025-05-06$54.19$40.00115.1%30.7%0.0%0.0%109.2%-3.3%-5.6%5.3M-298.5M-984.0K0.1522.83N/AN/A73,45811,042126,90187,267
2025-05-07$53.59$40.00110.5%29.0%0.0%0.0%102.6%-4.4%-8.8%5.8M-283.7M-1.0M0.3020.64N/AN/A22,0086,675133,79192,925
2025-05-08$55.02$40.00105.7%27.9%0.0%0.0%99.7%-4.2%-7.9%7.2M-329.3M-998.7K0.3816.82N/AN/A27,00410,374135,09694,765
2025-05-09$50.83$40.00102.3%27.2%0.0%0.0%97.5%-2.9%-0.0%3.8M-199.9M-1.0M0.8723.41N/AN/A29,34825,405140,44299,292
2025-05-12$57.80$40.00102.9%28.9%0.0%0.0%102.6%1.9%-1.0%4.7M-353.8M-997.2K0.4024.47N/AN/A59,96323,835121,47695,611
2025-05-13$64.67$42.50109.8%29.5%0.0%0.0%105.9%3.0%-7.8%5.1M-497.7M-1.0M0.5420.24N/AN/A46,33925,206126,422105,524
2025-05-14$67.72$42.50134.0%34.8%0.0%0.0%121.7%-7.8%-8.0%4.9M-573.3M-1.1M0.4326.62N/AN/A104,08344,967134,010110,025
2025-05-15$65.92$42.5096.2%26.9%98.5%0.0%95.8%-3.1%-2.9%7.3M-506.2M-1.0M0.3718.65N/AN/A200,60173,770153,182136,983
2025-05-16$81.81$45.00121.1%33.1%120.3%0.0%115.2%-2.8%-8.9%8.6M-1.04B-1.1M0.5111.40N/AN/A273,019139,545169,972152,802
2025-05-19$85.40$50.00124.3%35.2%116.5%0.0%121.9%-9.9%-3.3%4.0M-621.1M-1.4M0.346.87N/AN/A172,50958,069121,087134,788
2025-05-20$90.77$60.00121.0%34.4%113.2%0.0%121.2%-10.8%-2.3%8.0M-783.7M-1.7M0.4615.32N/AN/A200,31492,237152,532159,222
2025-05-21$106.83$65.00137.2%39.3%118.4%0.0%136.3%-4.4%-3.4%10.3M-1.25B-1.9M0.6510.97N/AN/A303,286198,143172,195185,814
2025-05-22$100.63$80.00136.7%39.3%121.6%0.0%139.4%-2.9%-1.6%5.1M-809.2M-2.5M1.059.35N/AN/A235,271246,281197,321246,331
2025-05-23$104.13$85.00124.0%35.5%120.6%0.0%124.8%1.7%-0.9%12.2M-886.9M-2.7M0.828.55N/AN/A157,152129,618225,951304,774
2025-05-27$122.82$85.00142.2%41.1%126.0%0.0%145.3%-5.1%-9.5%10.0M-1.35B-2.3M0.709.74N/AN/A173,305122,157166,818226,952
2025-05-28$114.84$90.00135.3%38.2%133.1%0.0%138.2%-9.1%-3.7%5.9M-883.6M-2.7M0.469.97N/AN/A159,76174,250192,720287,379
2025-05-29$107.10$95.00113.3%33.3%135.5%0.0%118.2%8.0%0.2%697.0K-498.4M-2.8M0.8512.43N/AN/A226,187191,431212,874301,451
2025-05-30$111.13$98.00110.0%31.2%134.5%0.0%110.2%-2.4%-2.0%3.5M-595.6M-2.9M1.0114.10N/AN/A142,734144,401224,700350,481