$83.82
-2.98-3.43%
Últ. Act.: Aug 28, 1:30 PM
CoreWeave Inc Cadena de Opciones
CRWVNASDAQ
CoreWeave Options
View CoreWeave (CRWV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.75
P/C Ratio (OI)
0.85
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price43.92Aug 28, 2026
Change
2.986.35%
Bid43.15
Ask44.1
volume5
Intrest14
Strike
40
40
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest365
Last Price39.01Aug 28, 2026
Change
4.3910.12%
Bid38.75
Ask39.25
volume6
Intrest32
Strike
45
45
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest83
Last Price34.05Aug 28, 2026
Change
3.489.27%
Bid33.2
Ask34.1
volume7
Intrest75
Strike
50
50
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest275
Last Price31.86Aug 28, 2026
Change
3.8610.81%
Bid31.2
Ask32.15
volume1
Intrest44
Strike
52
52
Last Price0.08Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price30.94Aug 28, 2026
Change
3.4610.06%
Bid30.2
Ask31.15
volume1
Intrest5
Strike
53
53
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1037
Last Price31.85Aug 28, 2026
Change
1.624.84%
Bid29.2
Ask30.1
volume1
Intrest6
Strike
54
54
Last Price0.06Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest58
Last Price30.93Aug 28, 2026
Change
0.942.95%
Bid28.2
Ask29.15
volume7
Intrest9
Strike
55
55
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest329
Last Price29.58Aug 28, 2026
Change
1.374.43%
Bid27.2
Ask28.1
volume11
Intrest73
Strike
56
56
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest1019
Last Price28.65Aug 28, 2026
Change
1.214.05%
Bid26.2
Ask27.1
volume10
Intrest5
Strike
57
57
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest60
Last Price28Aug 28, 2026
Change
1.214.14%
Bid25.2
Ask26.15
volume4
Intrest7
Strike
58
58
Last Price0.07Aug 27, 2026
Change
-0%
Bid-
Ask0.86
volume0
Intrest299
Last Price25.37Aug 28, 2026
Change
2.9210.32%
Bid24.2
Ask25.1
volume4
Intrest7
Strike
59
59
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask1.12
volume0
Intrest40
Last Price23.77Aug 28, 2026
Change
3.0711.44%
Bid23.2
Ask24.1
volume7
Intrest127
Strike
60
60
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest432
Last Price24.95Aug 28, 2026
Change
0.913.52%
Bid22.2
Ask23.1
volume2
Intrest61
Strike
61
61
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest66
Last Price21.84Aug 28, 2026
Change
3.0112.11%
Bid21.2
Ask22.1
volume1
Intrest11
Strike
62
62
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest220
Last Price23.8Aug 27, 2026
Change
-0%
Bid20.2
Ask21.15
volume0
Intrest2
Strike
63
63
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest263
Last Price22.83Aug 27, 2026
Change
-0%
Bid19.2
Ask20.1
volume0
Intrest52
Strike
64
64
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest63
Last Price20.82Aug 28, 2026
Change
1.697.51%
Bid18.2
Ask19.1
volume4
Intrest123
Strike
65
65
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest898
Last Price17.9Aug 28, 2026
Change
2.9214.02%
Bid17.2
Ask18.15
volume6
Intrest2
Strike
66
66
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.1
volume5
Intrest53
Last Price16.98Aug 28, 2026
Change
2.9314.72%
Bid16.2
Ask17.15
volume6
Intrest3
Strike
67
67
Last Price0.1Aug 28, 2026
Change
0.06150%
Bid-
Ask0.69
volume2
Intrest219
Last Price18Aug 28, 2026
Change
3.8917.77%
Bid15.2
Ask16.15
volume1
Intrest14
Strike
68
68
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1217
Last Price16.77Aug 28, 2026
Change
1.16.16%
Bid14.2
Ask15.1
volume2
Intrest24
Strike
69
69
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest648
Last Price15.9Aug 28, 2026
Change
0.985.81%
Bid13.2
Ask14.1
volume4
Intrest354
Strike
70
70
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.02
volume26
Intrest1261
Last Price12.92Aug 28, 2026
Change
2.9718.69%
Bid12.2
Ask13.1
volume8
Intrest87
Strike
71
71
Last Price0.02Aug 28, 2026
Change
0.01100%
Bid-
Ask0.01
volume9
Intrest177
Last Price13.97Aug 28, 2026
Change
0.815.48%
Bid11.2
Ask12.15
volume1
Intrest50
Strike
72
72
Last Price0.05Aug 28, 2026
Change
0.04400%
Bid-
Ask0.18
volume7
Intrest687
Last Price14.92Aug 27, 2026
Change
-0%
Bid10.2
Ask11.1
volume0
Intrest101
Strike
73
73
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume182
Intrest542
Last Price10.15Aug 28, 2026
Change
5.233.88%
Bid9.2
Ask10.15
volume2
Intrest56
Strike
74
74
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.09
volume7
Intrest307
Last Price8.78Aug 28, 2026
Change
3.1226.22%
Bid8.2
Ask9.15
volume4
Intrest211
Strike
75
75
Last Price0.02Aug 28, 2026
Change
0.01100%
Bid-
Ask0.01
volume263
Intrest1660
Last Price9.43Aug 28, 2026
Change
1.4713.49%
Bid7.2
Ask8.1
volume1
Intrest94
Strike
76
76
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume122
Intrest486
Last Price6.95Aug 28, 2026
Change
2.9930.08%
Bid6.15
Ask7.15
volume3
Intrest81
Strike
77
77
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume43
Intrest478
Last Price8.66Aug 28, 2026
Change
0.363.99%
Bid5.2
Ask6.1
volume2
Intrest102
Strike
78
78
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.03
volume46
Intrest764
Last Price4.44Aug 28, 2026
Change
3.6144.84%
Bid4.2
Ask5.1
volume19
Intrest88
Strike
79
79
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume160
Intrest642
Last Price3.76Aug 28, 2026
Change
3.1645.66%
Bid3.2
Ask4.1
volume69
Intrest592
Strike
80
80
Last Price0.01Aug 28, 2026
Change
0.0583.33%
Bid0.01
Ask0.02
volume2201
Intrest4249
Last Price2.65Aug 28, 2026
Change
5.6568.07%
Bid2.26
Ask3.1
volume138
Intrest157
Strike
81
81
Last Price0.02Aug 28, 2026
Change
0.0675%
Bid0.01
Ask0.02
volume877
Intrest1042
Last Price1.7Aug 28, 2026
Change
3.466.67%
Bid1.7
Ask2.15
volume165
Intrest108
Strike
82
82
Last Price0.05Aug 28, 2026
Change
0.166.67%
Bid0.04
Ask0.05
volume1385
Intrest1918
Last Price1Aug 28, 2026
Change
3.678.26%
Bid0.95
Ask1.11
volume535
Intrest175
Strike
83
83
Last Price0.15Aug 28, 2026
Change
0.1244.44%
Bid0.16
Ask0.2
volume3083
Intrest1167
Last Price0.43Aug 28, 2026
Change
2.9187.13%
Bid0.37
Ask0.44
volume2706
Intrest465
Strike
84
84
Last Price0.56Aug 28, 2026
Change
0.1227.27%
Bid0.54
Ask0.59
volume2062
Intrest1334
Last Price0.14Aug 28, 2026
Change
2.594.7%
Bid0.1
Ask0.13
volume3716
Intrest828
Strike
85
85
Last Price1.18Aug 28, 2026
Change
0.5176.12%
Bid1.2
Ask1.35
volume3664
Intrest3102
Last Price0.03Aug 28, 2026
Change
1.8798.42%
Bid0.02
Ask0.04
volume15066
Intrest802
Strike
86
86
Last Price2.21Aug 28, 2026
Change
1.2118.81%
Bid2.11
Ask2.3
volume1874
Intrest2299
Last Price0.02Aug 28, 2026
Change
1.3498.53%
Bid0.01
Ask0.02
volume3419
Intrest1265
Strike
87
87
Last Price3.13Aug 28, 2026
Change
1.57100.64%
Bid2.95
Ask3.3
volume1485
Intrest3866
Last Price0.02Aug 28, 2026
Change
0.9497.92%
Bid0.01
Ask0.02
volume5299
Intrest2085
Strike
88
88
Last Price4.3Aug 28, 2026
Change
2.21105.74%
Bid4
Ask4.3
volume1141
Intrest1563
Last Price0.01Aug 28, 2026
Change
0.6698.51%
Bid0.01
Ask0.02
volume3199
Intrest2428
Strike
89
89
Last Price5.43Aug 28, 2026
Change
2.4682.83%
Bid4.95
Ask5.3
volume610
Intrest3522
Last Price0.01Aug 28, 2026
Change
0.4397.73%
Bid0.01
Ask0.02
volume6066
Intrest8861
Strike
90
90
Last Price6.02Aug 28, 2026
Change
2.7785.23%
Bid6.05
Ask6.25
volume751
Intrest3238
Last Price0.01Aug 28, 2026
Change
0.2796.43%
Bid-
Ask0.02
volume1298
Intrest3144
Strike
91
91
Last Price7.5Aug 28, 2026
Change
2.9564.84%
Bid6.95
Ask7.65
volume59
Intrest3335
Last Price0.01Aug 28, 2026
Change
0.1894.74%
Bid-
Ask0.01
volume1487
Intrest3054
Strike
92
92
Last Price8.35Aug 28, 2026
Change
3.0958.75%
Bid7.9
Ask8.75
volume930
Intrest1415
Last Price0.01Aug 28, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume3457
Intrest4803
Strike
93
93
Last Price9.31Aug 28, 2026
Change
2.6138.96%
Bid8.9
Ask9.8
volume217
Intrest499
Last Price0.01Aug 28, 2026
Change
0.0888.89%
Bid-
Ask0.02
volume379
Intrest1832
Strike
94
94
Last Price10.59Aug 28, 2026
Change
3.5951.29%
Bid9.9
Ask10.3
volume163
Intrest381
Last Price0.01Aug 28, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume507
Intrest8081
Strike
95
95
Last Price11.07Aug 28, 2026
Change
2.8234.18%
Bid10.9
Ask11.3
volume177
Intrest1265
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask0.01
volume221
Intrest1759
Strike
96
96
Last Price12.25Aug 28, 2026
Change
3.2536.11%
Bid11.9
Ask12.8
volume48
Intrest468
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume141
Intrest3478
Strike
97
97
Last Price10.89Aug 28, 2026
Change
0.929.23%
Bid12.9
Ask13.5
volume4
Intrest55
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume62
Intrest1924
Strike
98
98
Last Price14.38Aug 28, 2026
Change
3.1628.16%
Bid13.9
Ask14.85
volume5
Intrest27
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume56
Intrest1951
Strike
99
99
Last Price11.87Aug 28, 2026
Change
0.352.86%
Bid14.9
Ask15.8
volume1
Intrest1
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume542
Intrest8235
Strike
100
100
Last Price14.5Aug 28, 2026
Change
1.6512.84%
Bid15.9
Ask16.85
volume4
Intrest42
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume56
Intrest1019
Strike
101
101
Last Price13.65Aug 27, 2026
Change
-0%
Bid16.9
Ask17.85
volume0
Intrest2
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest1034
Strike
102
102
Last Price15.13Aug 27, 2026
Change
-0%
Bid17.85
Ask18.85
volume0
Intrest10
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest507
Strike
103
103
Last Price17.9Aug 28, 2026
Change
2.415.48%
Bid18.9
Ask19.8
volume1
Intrest6
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume24
Intrest632
Strike
104
104
Last Price17.85Aug 27, 2026
Change
-0%
Bid19.9
Ask20.85
volume0
Intrest1
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume147
Intrest2808
Strike
105
105
Last Price18.75Aug 27, 2026
Change
-0%
Bid20.9
Ask21.85
volume0
Intrest9
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume22
Intrest575
Strike
106
106
Last Price18.65Aug 28, 2026
Change
0.050.27%
Bid21.85
Ask22.85
volume1
Intrest1
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest213
Strike
107
107
Last Price20.3Aug 27, 2026
Change
-0%
Bid22.9
Ask23.8
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest473
Strike
108
108
Last Price21.02Aug 27, 2026
Change
-0%
Bid23.9
Ask24.85
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume2
Intrest198
Strike
109
109
Last Price21.5Aug 27, 2026
Change
-0%
Bid24.9
Ask25.85
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume40
Intrest4308
Strike
110
110
Last Price24.7Aug 28, 2026
Change
1.827.95%
Bid25.9
Ask26.85
volume2
Intrest168
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest126
Strike
111
111
Last Price22.25Aug 25, 2026
Change
-0%
Bid26.85
Ask27.85
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest296
Strike
112
112
Last Price25.85Aug 27, 2026
Change
-0%
Bid27.9
Ask28.8
volume0
Intrest0
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask1.87
volume0
Intrest86
Strike
113
113
Last Price26.85Aug 27, 2026
Change
-0%
Bid28.85
Ask29.8
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask1.23
volume0
Intrest47
Strike
114
114
Last Price18.21Aug 18, 2026
Change
-0%
Bid29.85
Ask30.8
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume35
Intrest2314
Strike
115
115
Last Price31.02Aug 28, 2026
Change
2.8410.08%
Bid30.9
Ask31.85
volume1
Intrest11
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest108
Strike
116
116
Last Price20.85Aug 18, 2026
Change
-0%
Bid31.85
Ask32.8
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest211
Strike
117
117
Last Price9Aug 13, 2026
Change
-0%
Bid32.85
Ask33.8
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume5
Intrest279
Strike
118
118
Last Price25.48Aug 19, 2026
Change
-0%
Bid33.85
Ask34.85
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest271
Strike
119
119
Last Price30.4Aug 21, 2026
Change
-0%
Bid34.85
Ask35.85
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest2140
Strike
120
120
Last Price33.92Aug 28, 2026
Change
1.263.86%
Bid35.9
Ask36.8
volume1
Intrest128
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.51
volume1
Intrest43
Strike
121
121
Last Price34.83Aug 28, 2026
Change
3.5711.42%
Bid36.85
Ask37.8
volume1
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest78
Strike
122
122
Last Price32.24Aug 25, 2026
Change
-0%
Bid37.85
Ask38.85
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1707
Strike
125
125
Last Price33.95Aug 20, 2026
Change
-0%
Bid40.85
Ask41.8
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume102
Intrest2542
Strike
130
130
Last Price41.1Aug 20, 2026
Change
-0%
Bid45.85
Ask46.85
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.81
volume0
Intrest185
Strike
135
135
Last Price48.26Aug 27, 2026
Change
-0%
Bid50.9
Ask51.8
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest246
Strike
140
140
Last Price31.25Aug 17, 2026
Change
-0%
Bid55.9
Ask56.8
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest462
Strike
145
145
Last Price-
Change
-
Bid60.9
Ask61.8
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest290
Strike
150
150
Last Price61.2Aug 25, 2026
Change
-0%
Bid65.9
Ask66.85
volume0
Intrest0
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest226
Strike
155
155
Last Price-
Change
-
Bid70.9
Ask71.85
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Strike
160
160
Last Price71.26Aug 25, 2026
Change
-0%
Bid75.85
Ask76.85
volume0
Intrest0
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest65
Strike
165
165
Last Price77.12Aug 25, 2026
Change
-0%
Bid80.9
Ask81.85
volume0
Intrest0