$87.10
1.171.36%
Últ. Act.: Sep 30, 2:49 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)
0.36
P/C Ratio (OI)
0.88
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 Price36.55Sep 29, 2026
Change
-0%
Bid36.85
Ask37.15
volume0
Intrest298
Strike
50
50
Last Price0.01Sep 30, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest4376
Last Price31.55Sep 29, 2026
Change
-0%
Bid31.85
Ask32.15
volume0
Intrest107
Strike
55
55
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest2000
Last Price26.55Sep 29, 2026
Change
-0%
Bid26.9
Ask27.15
volume0
Intrest85
Strike
60
60
Last Price0.01Sep 30, 2026
Change
0.0150%
Bid-
Ask0.02
volume74
Intrest2936
Last Price25.75Sep 25, 2026
Change
-0%
Bid24.85
Ask25.15
volume0
Intrest1
Strike
62
62
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest670
Last Price23.6Sep 29, 2026
Change
-0%
Bid23.9
Ask24.15
volume0
Intrest7
Strike
63
63
Last Price0.03Sep 23, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest17
Last Price23.05Sep 30, 2026
Change
1.56.96%
Bid22.85
Ask23.15
volume2
Intrest4
Strike
64
64
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest11
Last Price21.75Sep 30, 2026
Change
0.823.92%
Bid21.9
Ask22.15
volume1
Intrest34
Strike
65
65
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.02
volume66
Intrest1337
Last Price20.75Sep 30, 2026
Change
0.643.18%
Bid20.9
Ask21.15
volume1
Intrest11
Strike
66
66
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest21
Last Price20Sep 30, 2026
Change
0.452.3%
Bid19.9
Ask20.15
volume6
Intrest13
Strike
67
67
Last Price0.01Sep 30, 2026
Change
0.0150%
Bid-
Ask0.02
volume4
Intrest156
Last Price19.1Sep 29, 2026
Change
-0%
Bid18.85
Ask19.15
volume0
Intrest17
Strike
68
68
Last Price0.02Sep 30, 2026
Change
-0%
Bid-
Ask0.03
volume1
Intrest480
Last Price18.35Sep 29, 2026
Change
-0%
Bid17.85
Ask18.15
volume0
Intrest110
Strike
69
69
Last Price0.02Sep 30, 2026
Change
-0%
Bid0.01
Ask0.03
volume17
Intrest871
Last Price17.03Sep 30, 2026
Change
0.915.65%
Bid16.9
Ask17.15
volume4
Intrest67
Strike
70
70
Last Price0.01Sep 30, 2026
Change
0.0266.67%
Bid0.01
Ask0.03
volume51
Intrest2367
Last Price15.9Sep 30, 2026
Change
0.815.37%
Bid15.85
Ask16.15
volume11
Intrest16
Strike
71
71
Last Price0.03Sep 30, 2026
Change
0.0125%
Bid0.01
Ask0.03
volume12
Intrest1521
Last Price14.8Sep 30, 2026
Change
0.886.32%
Bid14.85
Ask15.2
volume11
Intrest23
Strike
72
72
Last Price0.02Sep 30, 2026
Change
0.0133.33%
Bid0.02
Ask0.03
volume11
Intrest783
Last Price13.8Sep 30, 2026
Change
0.836.4%
Bid13.85
Ask14.2
volume11
Intrest61
Strike
73
73
Last Price0.02Sep 30, 2026
Change
0.0466.67%
Bid0.02
Ask0.04
volume30
Intrest787
Last Price13.5Sep 30, 2026
Change
1.29.76%
Bid12.9
Ask13.2
volume2
Intrest477
Strike
74
74
Last Price0.04Sep 30, 2026
Change
0.0450%
Bid0.02
Ask0.04
volume204
Intrest1004
Last Price12.07Sep 30, 2026
Change
1.2211.24%
Bid11.85
Ask12.2
volume36
Intrest291
Strike
75
75
Last Price0.05Sep 30, 2026
Change
0.0758.33%
Bid0.04
Ask0.05
volume515
Intrest3551
Last Price11.25Sep 30, 2026
Change
0.54.65%
Bid10.95
Ask11.2
volume7
Intrest136
Strike
76
76
Last Price0.05Sep 30, 2026
Change
0.0964.29%
Bid0.05
Ask0.06
volume31
Intrest1021
Last Price9.99Sep 30, 2026
Change
0.22.04%
Bid9.9
Ask10.25
volume1
Intrest44
Strike
77
77
Last Price0.08Sep 30, 2026
Change
0.1260%
Bid0.08
Ask0.09
volume197
Intrest1287
Last Price9.55Sep 30, 2026
Change
1.0512.35%
Bid9
Ask9.3
volume6
Intrest96
Strike
78
78
Last Price0.12Sep 30, 2026
Change
0.1555.56%
Bid0.1
Ask0.12
volume413
Intrest5764
Last Price7.99Sep 30, 2026
Change
0.56.68%
Bid8.05
Ask8.35
volume1
Intrest235
Strike
79
79
Last Price0.16Sep 30, 2026
Change
0.2560.98%
Bid0.15
Ask0.2
volume174
Intrest2428
Last Price7.6Sep 30, 2026
Change
0.7510.95%
Bid7.15
Ask7.4
volume27
Intrest972
Strike
80
80
Last Price0.25Sep 30, 2026
Change
0.3155.36%
Bid0.23
Ask0.26
volume557
Intrest5603
Last Price6.65Sep 30, 2026
Change
1.0618.96%
Bid6.25
Ask6.55
volume26
Intrest331
Strike
81
81
Last Price0.35Sep 30, 2026
Change
0.4254.55%
Bid0.33
Ask0.38
volume155
Intrest1876
Last Price5.38Sep 30, 2026
Change
0.336.53%
Bid5.45
Ask5.7
volume17
Intrest381
Strike
82
82
Last Price0.53Sep 30, 2026
Change
0.3741.11%
Bid0.49
Ask0.54
volume613
Intrest1959
Last Price4.7Sep 30, 2026
Change
0.36.82%
Bid4.65
Ask4.8
volume177
Intrest2417
Strike
83
83
Last Price0.7Sep 30, 2026
Change
0.4941.18%
Bid0.69
Ask0.76
volume281
Intrest1642
Last Price3.85Sep 30, 2026
Change
0.256.94%
Bid3.9
Ask4.15
volume94
Intrest1068
Strike
84
84
Last Price0.94Sep 30, 2026
Change
0.7343.71%
Bid0.97
Ask1.03
volume506
Intrest1295
Last Price3.05Sep 30, 2026
Change
0.062.01%
Bid3.25
Ask3.45
volume288
Intrest2431
Strike
85
85
Last Price1.34Sep 30, 2026
Change
0.8137.67%
Bid1.32
Ask1.35
volume1287
Intrest4528
Last Price2.74Sep 30, 2026
Change
0.187.03%
Bid2.69
Ask2.84
volume331
Intrest1779
Strike
86
86
Last Price1.68Sep 30, 2026
Change
0.8232.8%
Bid1.72
Ask1.8
volume857
Intrest1480
Last Price2.36Sep 30, 2026
Change
0.2310.8%
Bid2.21
Ask2.33
volume2061
Intrest1965
Strike
87
87
Last Price2.14Sep 30, 2026
Change
1.0132.06%
Bid2.17
Ask2.3
volume663
Intrest1771
Last Price1.85Sep 30, 2026
Change
0.095.11%
Bid1.78
Ask1.87
volume2179
Intrest2180
Strike
88
88
Last Price2.69Sep 30, 2026
Change
0.9125.28%
Bid2.8
Ask2.9
volume277
Intrest1761
Last Price1.44Sep 30, 2026
Change
0.042.86%
Bid1.42
Ask1.48
volume1623
Intrest1206
Strike
89
89
Last Price3.4Sep 30, 2026
Change
1.124.44%
Bid3.35
Ask3.55
volume72
Intrest985
Last Price1.13Sep 30, 2026
Change
0.010.88%
Bid1.13
Ask1.17
volume8484
Intrest10939
Strike
90
90
Last Price3.99Sep 30, 2026
Change
0.8617.73%
Bid4.05
Ask4.25
volume59
Intrest1578
Last Price0.9Sep 30, 2026
Change
0.022.17%
Bid0.9
Ask0.97
volume1712
Intrest1822
Strike
91
91
Last Price4.74Sep 30, 2026
Change
1.0117.57%
Bid4.75
Ask5
volume103
Intrest1028
Last Price0.74Sep 30, 2026
Change
0.011.37%
Bid0.7
Ask0.76
volume4500
Intrest3305
Strike
92
92
Last Price5.56Sep 30, 2026
Change
1.0115.37%
Bid5.55
Ask5.8
volume114
Intrest434
Last Price0.6Sep 30, 2026
Change
-0%
Bid0.55
Ask0.6
volume883
Intrest2427
Strike
93
93
Last Price6.6Sep 30, 2026
Change
0.7510.2%
Bid6.4
Ask6.7
volume5
Intrest367
Last Price0.44Sep 30, 2026
Change
0.048.33%
Bid0.43
Ask0.46
volume2033
Intrest2676
Strike
94
94
Last Price7.17Sep 30, 2026
Change
1.214.34%
Bid7.25
Ask7.55
volume97
Intrest242
Last Price0.37Sep 30, 2026
Change
-0%
Bid0.34
Ask0.36
volume4446
Intrest6758
Strike
95
95
Last Price8.36Sep 30, 2026
Change
1.0210.87%
Bid8.15
Ask8.45
volume16
Intrest542
Last Price0.27Sep 30, 2026
Change
0.0310%
Bid0.25
Ask0.29
volume415
Intrest3361
Strike
96
96
Last Price9.15Sep 30, 2026
Change
1.2512.02%
Bid9.1
Ask9.4
volume8
Intrest334
Last Price0.21Sep 30, 2026
Change
0.014.55%
Bid0.2
Ask0.21
volume548
Intrest3167
Strike
97
97
Last Price10.8Sep 30, 2026
Change
2.2225.87%
Bid10.05
Ask10.3
volume7
Intrest287
Last Price0.17Sep 30, 2026
Change
0.0210.53%
Bid0.15
Ask0.18
volume155
Intrest1391
Strike
98
98
Last Price11.2Sep 30, 2026
Change
2.5329.18%
Bid11
Ask11.3
volume77
Intrest233
Last Price0.13Sep 30, 2026
Change
0.0213.33%
Bid0.12
Ask0.14
volume176
Intrest2572
Strike
99
99
Last Price12.45Sep 30, 2026
Change
1.4513.18%
Bid11.95
Ask12.3
volume50
Intrest352
Last Price0.09Sep 30, 2026
Change
0.0218.18%
Bid0.09
Ask0.11
volume3036
Intrest10115
Strike
100
100
Last Price12.8Sep 30, 2026
Change
1.379.67%
Bid12.95
Ask13.3
volume30
Intrest604
Last Price0.08Sep 30, 2026
Change
0.0111.11%
Bid0.07
Ask0.08
volume512
Intrest1753
Strike
101
101
Last Price14.25Sep 30, 2026
Change
0.64.04%
Bid13.9
Ask14.2
volume2
Intrest168
Last Price0.05Sep 30, 2026
Change
0.0228.57%
Bid0.05
Ask0.08
volume17
Intrest818
Strike
102
102
Last Price15.14Sep 30, 2026
Change
0.181.17%
Bid14.9
Ask15.25
volume1
Intrest56
Last Price0.05Sep 30, 2026
Change
0.0228.57%
Bid0.03
Ask0.06
volume6
Intrest692
Strike
103
103
Last Price16.05Sep 30, 2026
Change
0.533.41%
Bid15.9
Ask16.2
volume2
Intrest27
Last Price0.05Sep 30, 2026
Change
0.0116.67%
Bid0.03
Ask0.05
volume22
Intrest646
Strike
104
104
Last Price16.55Sep 30, 2026
Change
0.633.96%
Bid16.9
Ask17.25
volume3
Intrest174
Last Price0.03Sep 30, 2026
Change
0.0125%
Bid0.03
Ask0.04
volume332
Intrest3674
Strike
105
105
Last Price17.8Sep 30, 2026
Change
0.653.52%
Bid17.9
Ask18.25
volume7
Intrest98
Last Price0.02Sep 30, 2026
Change
0.0133.33%
Bid0.02
Ask0.03
volume27
Intrest538
Strike
106
106
Last Price18.95Sep 30, 2026
Change
0.84.05%
Bid18.85
Ask19.15
volume2
Intrest13
Last Price0.03Sep 30, 2026
Change
0.0350%
Bid0.02
Ask0.03
volume331
Intrest913
Strike
107
107
Last Price20.3Sep 30, 2026
Change
3.1518.37%
Bid19.85
Ask20.15
volume2
Intrest35
Last Price0.03Sep 29, 2026
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest449
Strike
108
108
Last Price20.6Sep 30, 2026
Change
2.912.34%
Bid20.85
Ask21.15
volume10
Intrest1
Last Price0.02Sep 30, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume2
Intrest141
Strike
109
109
Last Price20.1Sep 10, 2026
Change
-0%
Bid21.85
Ask22.15
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume103
Intrest1886
Strike
110
110
Last Price23.3Sep 30, 2026
Change
0.281.19%
Bid22.85
Ask23.2
volume3
Intrest20
Last Price0.02Sep 30, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume3
Intrest284
Strike
111
111
Last Price24.4Sep 30, 2026
Change
1.858.2%
Bid23.85
Ask24.15
volume1
Intrest1
Last Price0.01Sep 30, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume12
Intrest1648
Strike
112
112
Last Price24.35Sep 29, 2026
Change
-0%
Bid24.85
Ask25.15
volume0
Intrest0
Last Price0.03Sep 28, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest59
Strike
113
113
Last Price22.85Sep 29, 2026
Change
-0%
Bid25.85
Ask26.15
volume0
Intrest0
Last Price0.02Sep 30, 2026
Change
0.01100%
Bid-
Ask0.04
volume1
Intrest1135
Strike
114
114
Last Price23.85Sep 29, 2026
Change
-0%
Bid26.85
Ask27.15
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.02
volume65
Intrest809
Strike
115
115
Last Price28.31Sep 30, 2026
Change
2.8111.02%
Bid27.85
Ask28.15
volume2
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest43
Strike
116
116
Last Price27.95Sep 29, 2026
Change
-0%
Bid28.85
Ask29.15
volume0
Intrest0
Last Price0.03Sep 29, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest114
Strike
117
117
Last Price28.6Sep 29, 2026
Change
-0%
Bid29.85
Ask30.15
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest92
Strike
118
118
Last Price29.6Sep 29, 2026
Change
-0%
Bid30.85
Ask31.15
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.02
volume4
Intrest152
Strike
119
119
Last Price31Sep 25, 2026
Change
-0%
Bid31.85
Ask32.15
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest536
Strike
120
120
Last Price34.11Sep 29, 2026
Change
-0%
Bid32.85
Ask33.15
volume0
Intrest8
Last Price0.01Sep 30, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest113
Strike
121
121
Last Price33.4Sep 25, 2026
Change
-0%
Bid33.85
Ask34.15
volume0
Intrest0
Last Price0.04Sep 30, 2026
Change
0.02100%
Bid-
Ask0.04
volume3
Intrest267
Strike
122
122
Last Price35.3Sep 30, 2026
Change
0.351%
Bid34.85
Ask35.15
volume9
Intrest0
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest2468
Strike
125
125
Last Price35.45Sep 25, 2026
Change
-0%
Bid37.85
Ask38.15
volume0
Intrest0
Last Price0.02Sep 30, 2026
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest5186
Strike
130
130
Last Price42.3Sep 23, 2026
Change
-0%
Bid42.85
Ask43.15
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest246
Strike
135
135
Last Price48.14Sep 29, 2026
Change
-0%
Bid47.85
Ask48.15
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest222
Strike
140
140
Last Price53.8Sep 29, 2026
Change
-0%
Bid52.85
Ask53.15
volume0
Intrest0
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest198
Strike
145
145
Last Price53.7Sep 10, 2026
Change
-0%
Bid57.85
Ask58.15
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest345
Strike
150
150
Last Price59.9Sep 25, 2026
Change
-0%
Bid62.85
Ask63.15
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest565
Strike
155
155
Last Price64.2Sep 10, 2026
Change
-0%
Bid67.85
Ask68.15
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest55
Strike
160
160
Last Price63.6Sep 09, 2026
Change
-0%
Bid72.85
Ask73.15
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest119
Strike
165
165
Last Price76Sep 23, 2026
Change
-0%
Bid77.85
Ask78.15
volume0
Intrest0