CoreWeave Options
View CoreWeave (CRWV) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Intervallo di strike
35.0200.0
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price50.15Oct 08, 2026
Bid44.05
Ask45.75
volume0
Intrest36
Last Price0.02Oct 08, 2026
Bid-
Ask0.04
volume0
Intrest1687
Last Price47.7Oct 08, 2026
Bid42
Ask43.25
volume0
Intrest66
Last Price0.02Sep 21, 2026
Bid-
Ask0.07
volume0
Intrest480
Last Price42.08Oct 09, 2026
Bid39.5
Ask40.75
volume0
Intrest81
Last Price0.01Oct 08, 2026
Bid-
Ask0.07
volume0
Intrest1330
Last Price42.6Oct 08, 2026
Bid37.55
Ask38.2
volume0
Intrest26
Last Price0.01Oct 02, 2026
Bid-
Ask0.07
volume0
Intrest2772
Last Price46.2Oct 06, 2026
Bid35.05
Ask35.65
volume0
Intrest174
Last Price0.02Oct 02, 2026
Bid-
Ask0.07
volume0
Intrest2693
Last Price36.55Oct 08, 2026
Bid32
Ask33.2
volume0
Intrest29
Last Price0.01Oct 02, 2026
Bid-
Ask0.01
volume0
Intrest2214
Last Price29.6Oct 12, 2026
Bid29.5
Ask30.7
volume0
Intrest81
Last Price0.01Oct 09, 2026
Bid-
Ask0.01
volume0
Intrest12271
Last Price27.8Oct 09, 2026
Bid25.1
Ask25.65
volume0
Intrest84
Last Price0.01Oct 12, 2026
Bid-
Ask0.03
volume0
Intrest15620
Last Price20.24Oct 12, 2026
Bid20.05
Ask20.65
volume0
Intrest275
Last Price0.02Oct 12, 2026
Bid0.01
Ask0.07
volume0
Intrest30614
Last Price15.26Oct 12, 2026
Bid15.2
Ask15.65
volume0
Intrest397
Last Price0.03Oct 12, 2026
Bid0.02
Ask0.04
volume0
Intrest4808
Last Price13.62Oct 12, 2026
Bid12.75
Ask13.2
volume0
Intrest156
Last Price0.06Oct 12, 2026
Bid0.05
Ask0.06
volume0
Intrest2112
Last Price12.12Oct 12, 2026
Bid12.05
Ask12.7
volume0
Intrest19
Last Price0.06Oct 12, 2026
Bid0.05
Ask0.07
volume0
Intrest341
Last Price14.25Oct 09, 2026
Bid11.15
Ask11.7
volume0
Intrest14
Last Price0.08Oct 12, 2026
Bid0.07
Ask0.09
volume0
Intrest393
Last Price10.01Oct 12, 2026
Bid10.2
Ask10.75
volume0
Intrest771
Last Price0.1Oct 12, 2026
Bid0.1
Ask0.11
volume0
Intrest14795
Last Price11.39Oct 09, 2026
Bid9.2
Ask9.75
volume0
Intrest21
Last Price0.13Oct 12, 2026
Bid0.12
Ask0.15
volume0
Intrest642
Last Price8.38Oct 12, 2026
Bid7.75
Ask9.3
volume0
Intrest12
Last Price0.18Oct 12, 2026
Bid0.17
Ask0.2
volume0
Intrest3598
Last Price8.37Oct 12, 2026
Bid7.9
Ask8.35
volume0
Intrest479
Last Price0.21Oct 12, 2026
Bid0.19
Ask0.24
volume0
Intrest5628
Last Price7.95Oct 12, 2026
Bid7.35
Ask7.9
volume0
Intrest30
Last Price0.26Oct 12, 2026
Bid0.24
Ask0.27
volume0
Intrest1122
Last Price8.69Oct 09, 2026
Bid6.45
Ask6.9
volume0
Intrest15
Last Price0.34Oct 12, 2026
Bid0.34
Ask0.38
volume0
Intrest2167
Last Price5.9Oct 12, 2026
Bid5.8
Ask5.95
volume0
Intrest1907
Last Price0.5Oct 12, 2026
Bid0.46
Ask0.54
volume0
Intrest12431
Last Price5.12Oct 12, 2026
Bid4.95
Ask5.2
volume0
Intrest29
Last Price0.71Oct 12, 2026
Bid0.66
Ask0.72
volume0
Intrest2728
Last Price5Oct 12, 2026
Bid4.2
Ask4.45
volume0
Intrest280
Last Price0.93Oct 12, 2026
Bid0.73
Ask0.98
volume0
Intrest5527
Last Price3.83Oct 12, 2026
Bid3.85
Ask4.1
volume0
Intrest555
Last Price1Oct 12, 2026
Bid1.03
Ask1.12
volume0
Intrest2921
Last Price3.65Oct 12, 2026
Bid3.55
Ask3.75
volume0
Intrest146
Last Price1.26Oct 12, 2026
Bid1.22
Ask1.28
volume0
Intrest2118
Last Price2.96Oct 12, 2026
Bid2.83
Ask3.05
volume0
Intrest427
Last Price1.55Oct 12, 2026
Bid1.57
Ask1.68
volume0
Intrest1881
Last Price2.45Oct 12, 2026
Bid2.37
Ask2.47
volume0
Intrest9490
Last Price2.1Oct 12, 2026
Bid2.03
Ask2.13
volume0
Intrest11215
Last Price1.98Oct 12, 2026
Bid1.95
Ask1.99
volume0
Intrest1989
Last Price2.55Oct 12, 2026
Bid2.5
Ask2.66
volume0
Intrest1746
Last Price1.57Oct 12, 2026
Bid1.55
Ask1.62
volume0
Intrest1514
Last Price3.15Oct 12, 2026
Bid3.1
Ask3.3
volume0
Intrest3010
Last Price1.51Oct 12, 2026
Bid1.31
Ask1.41
volume0
Intrest1459
Last Price3.4Oct 12, 2026
Bid3.4
Ask3.6
volume0
Intrest4314
Last Price1.25Oct 12, 2026
Bid1.12
Ask1.27
volume0
Intrest1545
Last Price3.66Oct 12, 2026
Bid3.75
Ask3.95
volume0
Intrest1366
Last Price0.96Oct 12, 2026
Bid0.94
Ask0.98
volume0
Intrest1618
Last Price4.32Oct 12, 2026
Bid4.45
Ask4.7
volume0
Intrest1305
Last Price0.74Oct 12, 2026
Bid0.71
Ask0.76
volume0
Intrest14611
Last Price5.25Oct 12, 2026
Bid5.25
Ask5.5
volume0
Intrest7698
Last Price0.57Oct 12, 2026
Bid0.54
Ask0.61
volume0
Intrest2964
Last Price5.95Oct 12, 2026
Bid6.1
Ask6.35
volume0
Intrest2225
Last Price0.45Oct 12, 2026
Bid0.4
Ask0.47
volume0
Intrest2219
Last Price6.77Oct 12, 2026
Bid6.8
Ask7.2
volume0
Intrest1959
Last Price0.37Oct 12, 2026
Bid0.35
Ask0.39
volume0
Intrest4065
Last Price7.22Oct 12, 2026
Bid7.25
Ask7.7
volume0
Intrest1851
Last Price0.32Oct 12, 2026
Bid0.33
Ask0.35
volume0
Intrest2111
Last Price7.54Oct 12, 2026
Bid7.65
Ask8.3
volume0
Intrest1000
Last Price0.25Oct 12, 2026
Bid0.23
Ask0.26
volume0
Intrest1806
Last Price8.75Oct 12, 2026
Bid8.6
Ask9.15
volume0
Intrest570
Last Price0.2Oct 12, 2026
Bid0.18
Ask0.2
volume0
Intrest18723
Last Price9.73Oct 12, 2026
Bid9.55
Ask10
volume0
Intrest5825
Last Price0.18Oct 12, 2026
Bid0.13
Ask0.18
volume0
Intrest2327
Last Price10.9Oct 12, 2026
Bid10.5
Ask10.95
volume0
Intrest335
Last Price0.12Oct 12, 2026
Bid0.08
Ask0.13
volume0
Intrest1728
Last Price11.15Oct 12, 2026
Bid11.45
Ask11.95
volume0
Intrest658
Last Price0.12Oct 12, 2026
Bid0.11
Ask0.12
volume0
Intrest5274
Last Price11.83Oct 12, 2026
Bid11.95
Ask12.6
volume0
Intrest1485
Last Price0.1Oct 12, 2026
Bid0.09
Ask0.11
volume0
Intrest475
Last Price12.72Oct 12, 2026
Bid12.45
Ask13.1
volume0
Intrest172
Last Price0.11Oct 12, 2026
Bid0.07
Ask0.1
volume0
Intrest1542
Last Price13.71Oct 12, 2026
Bid13.45
Ask14.05
volume0
Intrest138
Last Price0.06Oct 12, 2026
Bid0.06
Ask0.07
volume0
Intrest13920
Last Price14.7Oct 12, 2026
Bid14.4
Ask14.95
volume0
Intrest1058
Last Price0.06Oct 12, 2026
Bid0.05
Ask0.07
volume0
Intrest3172
Last Price15.71Oct 12, 2026
Bid15.4
Ask16.05
volume0
Intrest216
Last Price0.05Oct 12, 2026
Bid0.02
Ask0.07
volume0
Intrest630
Last Price17.55Oct 12, 2026
Bid16.4
Ask17.05
volume0
Intrest20
Last Price0.04Oct 12, 2026
Bid0.03
Ask0.05
volume0
Intrest3829
Last Price17.1Oct 12, 2026
Bid16.9
Ask17.55
volume0
Intrest744
Last Price0.03Oct 12, 2026
Bid0.03
Ask0.05
volume0
Intrest659
Last Price18.55Oct 12, 2026
Bid16.95
Ask18.1
volume0
Intrest43
Last Price0.04Oct 12, 2026
Bid0.02
Ask0.05
volume0
Intrest240
Last Price16.2Oct 09, 2026
Bid18.4
Ask19.05
volume0
Intrest8
Last Price0.03Oct 12, 2026
Bid0.02
Ask0.03
volume0
Intrest21666
Last Price19.71Oct 12, 2026
Bid19.4
Ask20
volume0
Intrest3757
Last Price0.01Oct 12, 2026
Bid0.01
Ask0.04
volume0
Intrest943
Last Price19.35Oct 08, 2026
Bid20.4
Ask20.9
volume0
Intrest31
Last Price0.02Oct 12, 2026
Bid0.01
Ask0.03
volume0
Intrest257
Last Price17.7Oct 08, 2026
Bid21.4
Ask21.9
volume0
Intrest1
Last Price0.02Oct 12, 2026
Bid0.02
Ask0.03
volume0
Intrest334
Last Price20.5Oct 08, 2026
Bid22.4
Ask23
volume0
Intrest0
Last Price0.02Oct 12, 2026
Bid-
Ask0.04
volume0
Intrest25
Last Price21.9Oct 09, 2026
Bid23.4
Ask24
volume0
Intrest0
Last Price0.02Oct 12, 2026
Bid0.01
Ask0.02
volume0
Intrest9318
Last Price25Oct 12, 2026
Bid24.4
Ask25
volume0
Intrest201
Last Price0.03Oct 12, 2026
Bid0.01
Ask0.02
volume0
Intrest11
Last Price18.5Oct 07, 2026
Bid25.4
Ask26
volume0
Intrest0
Last Price0.02Oct 12, 2026
Bid0.01
Ask0.03
volume0
Intrest13
Last Price25.4Oct 09, 2026
Bid26.4
Ask27
volume0
Intrest0
Last Price0.02Oct 12, 2026
Bid-
Ask0.03
volume0
Intrest7
Last Price27Oct 08, 2026
Bid27.4
Ask28
volume0
Intrest0
Last Price0.05Oct 12, 2026
Bid-
Ask0.05
volume0
Intrest6
Last Price29.18Oct 12, 2026
Bid28.4
Ask29.05
volume0
Intrest0
Last Price0.01Oct 12, 2026
Bid0.01
Ask0.02
volume0
Intrest18430
Last Price30.17Oct 12, 2026
Bid29.4
Ask30
volume0
Intrest29
Last Price0.05Oct 12, 2026
Bid0.01
Ask0.05
volume0
Intrest4
Last Price29.55Oct 08, 2026
Bid30.4
Ask31.05
volume0
Intrest0
Last Price0.02Oct 12, 2026
Bid-
Ask0.04
volume0
Intrest6
Last Price29.25Oct 09, 2026
Bid31.4
Ask31.9
volume0
Intrest0
Last Price0.03Oct 08, 2026
Bid-
Ask0.08
volume0
Intrest6
Last Price30.25Oct 09, 2026
Bid32.4
Ask33
volume0
Intrest0
Last Price0.02Oct 08, 2026
Bid-
Ask0.08
volume0
Intrest2
Last Price29.1Oct 08, 2026
Bid33.4
Ask34
volume0
Intrest0
Last Price0.01Oct 12, 2026
Bid-
Ask0.02
volume0
Intrest4243
Last Price34.5Oct 12, 2026
Bid34.4
Ask35
volume0
Intrest64
Last Price-
Bid-
Ask0.08
volume0
Intrest0
Last Price33.1Oct 09, 2026
Bid35.4
Ask36
volume0
Intrest0
Last Price0.02Oct 08, 2026
Bid-
Ask0.08
volume0
Intrest2
Last Price32.75Oct 08, 2026
Bid36.4
Ask36.95
volume0
Intrest0
Last Price0.01Oct 12, 2026
Bid-
Ask0.01
volume0
Intrest21532
Last Price37.81Oct 09, 2026
Bid39.4
Ask40.05
volume0
Intrest10
Last Price0.04Oct 12, 2026
Bid-
Ask0.04
volume0
Intrest5556
Last Price42.1Oct 09, 2026
Bid44.4
Ask45
volume0
Intrest12
Last Price0.01Oct 12, 2026
Bid-
Ask0.04
volume0
Intrest5210
Last Price45.65Oct 08, 2026
Bid49.4
Ask50
volume0
Intrest0
Last Price0.01Oct 12, 2026
Bid-
Ask0.06
volume0
Intrest2693
Last Price42.05Oct 06, 2026
Bid54.4
Ask55
volume0
Intrest1
Last Price0.01Oct 09, 2026
Bid-
Ask0.01
volume0
Intrest6343
Last Price49.85Oct 06, 2026
Bid59.4
Ask60
volume0
Intrest1
Last Price0.01Oct 09, 2026
Bid-
Ask0.01
volume0
Intrest3501
Last Price52.3Oct 06, 2026
Bid64.4
Ask64.9
volume0
Intrest0
Last Price0.01Oct 12, 2026
Bid-
Ask0.01
volume0
Intrest9795
Last Price61.3Oct 07, 2026
Bid69.4
Ask70
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.07
volume0
Intrest11775
Last Price68.61Oct 01, 2026
Bid74.4
Ask75
volume0
Intrest0
Last Price0.01Oct 08, 2026
Bid-
Ask0.01
volume0
Intrest4947
Last Price74.8Oct 08, 2026
Bid79.3
Ask80.45
volume0
Intrest0
Last Price0.01Oct 08, 2026
Bid-
Ask0.07
volume0
Intrest2781
Last Price75.3Sep 24, 2026
Bid84.35
Ask85.45
volume0
Intrest0
Last Price0.01Oct 09, 2026
Bid-
Ask0.03
volume0
Intrest491
Last Price81.85Sep 30, 2026
Bid89.4
Ask90.05
volume0
Intrest0
Last Price0.01Oct 06, 2026
Bid-
Ask0.07
volume0
Intrest2902
Last Price84.55Sep 11, 2026
Bid94.35
Ask95.05
volume0
Intrest0
Last Price0.01Sep 29, 2026
Bid-
Ask0.01
volume0
Intrest8757
Last Price91.55Sep 22, 2026
Bid99.3
Ask100.4
volume0
Intrest0
Last Price0.01Oct 09, 2026
Bid-
Ask0.07
volume0
Intrest945
Last Price98.6Oct 01, 2026
Bid104.3
Ask105.45
volume0
Intrest0
Last Price0.1Oct 08, 2026
Bid-
Ask0.02
volume0
Intrest990
Last Price106.15Sep 16, 2026
Bid109.4
Ask110.05
volume0
Intrest0
Last Price0.04Oct 02, 2026
Bid-
Ask0.05
volume0
Intrest7416
Last Price99.25Sep 09, 2026
Bid114.3
Ask115.55
volume0
Intrest0
Last Price0.01Sep 30, 2026
Bid-
Ask0.01
volume0
Intrest3761
Last Price108.25Sep 10, 2026
Bid119.35
Ask120.05
volume0
Intrest0
