$87.85
-1.91-2.13%
In chiusura: Aug 21, 5:00 PM EST
$87.68
-0.17-0.19%
Post-mercato: Aug 21, 7:59 PM EST
CoreWeave Inc Catena di Opzioni
CRWVNASDAQ
CoreWeave Options
View CoreWeave (CRWV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.79
P/C Ratio (OI)
0.84
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price49.32Aug 20, 2026
Change
-0%
Bid47.6
Ask48.4
volume0
Intrest5
Strike
40
40
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest373
Last Price63.7Aug 12, 2026
Change
-0%
Bid42.55
Ask43.4
volume0
Intrest30
Strike
45
45
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest83
Last Price39Aug 20, 2026
Change
-0%
Bid37.65
Ask38.4
volume0
Intrest74
Strike
50
50
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume101
Intrest275
Last Price32.15Aug 03, 2026
Change
-0%
Bid35.5
Ask36.4
volume0
Intrest40
Strike
52
52
Last Price0.08Aug 12, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest10
Last Price-
Change
-
Bid34.35
Ask35.4
volume0
Intrest0
Strike
53
53
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1037
Last Price-
Change
-
Bid33.65
Ask34.4
volume0
Intrest0
Strike
54
54
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest55
Last Price34Aug 11, 2026
Change
-0%
Bid32.35
Ask33.4
volume0
Intrest8
Strike
55
55
Last Price0.05Aug 21, 2026
Change
0.03150%
Bid-
Ask0.03
volume1
Intrest325
Last Price35.55Aug 04, 2026
Change
-0%
Bid31.45
Ask32.4
volume0
Intrest70
Strike
56
56
Last Price0.03Aug 21, 2026
Change
0.02200%
Bid-
Ask0.03
volume1016
Intrest121
Last Price39.05Aug 18, 2026
Change
-0%
Bid30.35
Ask31.4
volume0
Intrest1
Strike
57
57
Last Price0.01Aug 21, 2026
Change
0.190.91%
Bid0.01
Ask0.02
volume18
Intrest32
Last Price-
Change
-
Bid29.7
Ask30.4
volume0
Intrest0
Strike
58
58
Last Price0.02Aug 21, 2026
Change
0.0981.82%
Bid-
Ask0.44
volume14
Intrest301
Last Price-
Change
-
Bid28.4
Ask29.4
volume0
Intrest0
Strike
59
59
Last Price0.01Aug 21, 2026
Change
0.1191.67%
Bid-
Ask0.02
volume6
Intrest34
Last Price38.75Aug 18, 2026
Change
-0%
Bid27.7
Ask28.4
volume0
Intrest71
Strike
60
60
Last Price0.02Aug 21, 2026
Change
0.1285.71%
Bid0.01
Ask0.03
volume57
Intrest425
Last Price-
Change
-
Bid26.7
Ask27.4
volume0
Intrest0
Strike
61
61
Last Price0.13Aug 21, 2026
Change
-0%
Bid0.01
Ask0.13
volume25
Intrest66
Last Price27.13Aug 11, 2026
Change
-0%
Bid25.45
Ask26.4
volume0
Intrest10
Strike
62
62
Last Price0.13Aug 21, 2026
Change
0.1333.33%
Bid0.01
Ask0.04
volume4
Intrest215
Last Price-
Change
-
Bid24.45
Ask25.45
volume0
Intrest0
Strike
63
63
Last Price0.04Aug 21, 2026
Change
0.0233.33%
Bid0.02
Ask0.05
volume38
Intrest235
Last Price47.71Aug 13, 2026
Change
-0%
Bid23.45
Ask24.45
volume0
Intrest50
Strike
64
64
Last Price0.03Aug 21, 2026
Change
0.0125%
Bid0.02
Ask0.05
volume10
Intrest58
Last Price23.18Aug 21, 2026
Change
8.3726.53%
Bid22.45
Ask23.45
volume20
Intrest118
Strike
65
65
Last Price0.04Aug 21, 2026
Change
0.1173.33%
Bid0.03
Ask0.05
volume420
Intrest564
Last Price24.35Aug 11, 2026
Change
-0%
Bid21.7
Ask22.45
volume0
Intrest1
Strike
66
66
Last Price0.05Aug 21, 2026
Change
0.0116.67%
Bid0.03
Ask0.06
volume12
Intrest31
Last Price41.94Aug 12, 2026
Change
-0%
Bid20.6
Ask21.45
volume0
Intrest2
Strike
67
67
Last Price0.04Aug 21, 2026
Change
0.0233.33%
Bid0.04
Ask0.06
volume54
Intrest37
Last Price29.76Aug 18, 2026
Change
-0%
Bid19.75
Ask20.45
volume0
Intrest12
Strike
68
68
Last Price0.05Aug 21, 2026
Change
0.0228.57%
Bid0.05
Ask0.08
volume20
Intrest1148
Last Price19.38Aug 21, 2026
Change
1.286.2%
Bid18.75
Ask19.45
volume2
Intrest18
Strike
69
69
Last Price0.06Aug 21, 2026
Change
0.0333.33%
Bid0.06
Ask0.09
volume17
Intrest176
Last Price18.41Aug 21, 2026
Change
1.266.41%
Bid17.75
Ask18.5
volume49
Intrest354
Strike
70
70
Last Price0.09Aug 21, 2026
Change
0.0218.18%
Bid0.07
Ask0.12
volume373
Intrest626
Last Price17.43Aug 21, 2026
Change
1.015.48%
Bid16.55
Ask17.5
volume12
Intrest67
Strike
71
71
Last Price0.11Aug 21, 2026
Change
0.0215.38%
Bid0.09
Ask0.12
volume18
Intrest82
Last Price16.9Aug 21, 2026
Change
0.553.15%
Bid15.8
Ask16.55
volume3
Intrest47
Strike
72
72
Last Price0.14Aug 21, 2026
Change
0.0212.5%
Bid0.13
Ask0.15
volume98
Intrest167
Last Price16.35Aug 21, 2026
Change
18.4953.07%
Bid14.85
Ask15.55
volume11
Intrest95
Strike
73
73
Last Price0.18Aug 21, 2026
Change
0.0418.18%
Bid0.16
Ask0.19
volume272
Intrest118
Last Price34.1Aug 13, 2026
Change
-0%
Bid13.7
Ask14.6
volume0
Intrest56
Strike
74
74
Last Price0.22Aug 21, 2026
Change
0.014.35%
Bid0.2
Ask0.25
volume71
Intrest172
Last Price14.68Aug 21, 2026
Change
0.74.55%
Bid12.95
Ask13.65
volume10
Intrest219
Strike
75
75
Last Price0.26Aug 21, 2026
Change
0.027.14%
Bid0.26
Ask0.3
volume1467
Intrest1069
Last Price13.72Aug 21, 2026
Change
1.6310.62%
Bid12.05
Ask12.75
volume4
Intrest80
Strike
76
76
Last Price0.35Aug 21, 2026
Change
0.037.89%
Bid0.31
Ask0.38
volume285
Intrest143
Last Price12.56Aug 21, 2026
Change
1.8913.08%
Bid10.85
Ask11.8
volume2
Intrest71
Strike
77
77
Last Price0.42Aug 21, 2026
Change
0.0612.5%
Bid0.4
Ask0.46
volume400
Intrest280
Last Price10.95Aug 21, 2026
Change
2.9721.34%
Bid10.3
Ask10.95
volume43
Intrest30
Strike
78
78
Last Price0.54Aug 21, 2026
Change
0.023.57%
Bid0.51
Ask0.57
volume463
Intrest148
Last Price9.55Aug 21, 2026
Change
1.7915.78%
Bid9.35
Ask10.05
volume55
Intrest62
Strike
79
79
Last Price0.65Aug 21, 2026
Change
0.113.33%
Bid0.65
Ask0.72
volume304
Intrest276
Last Price9.06Aug 21, 2026
Change
1.7916.5%
Bid8.6
Ask9.2
volume18
Intrest463
Strike
80
80
Last Price0.86Aug 21, 2026
Change
0.078.86%
Bid0.85
Ask0.88
volume2686
Intrest1595
Last Price9.71Aug 21, 2026
Change
0.414.41%
Bid7.85
Ask8.4
volume71
Intrest167
Strike
81
81
Last Price1.06Aug 21, 2026
Change
0.088.16%
Bid1.01
Ask1.1
volume431
Intrest376
Last Price7.64Aug 21, 2026
Change
2.4724.43%
Bid7.1
Ask7.6
volume3
Intrest134
Strike
82
82
Last Price1.23Aug 21, 2026
Change
0.086.96%
Bid1.24
Ask1.36
volume1096
Intrest851
Last Price6.94Aug 21, 2026
Change
1.3115.88%
Bid6.35
Ask6.9
volume1
Intrest96
Strike
83
83
Last Price1.61Aug 21, 2026
Change
0.085.23%
Bid1.52
Ask1.62
volume329
Intrest467
Last Price6.22Aug 21, 2026
Change
1.0214.09%
Bid5.7
Ask6.2
volume27
Intrest176
Strike
84
84
Last Price1.86Aug 21, 2026
Change
0.2314.11%
Bid1.84
Ask1.96
volume382
Intrest325
Last Price5.5Aug 21, 2026
Change
1.4821.2%
Bid5.1
Ask5.5
volume83
Intrest336
Strike
85
85
Last Price2.21Aug 21, 2026
Change
0.2110.5%
Bid2.22
Ask2.34
volume2297
Intrest1305
Last Price4.9Aug 21, 2026
Change
1.624.62%
Bid4.5
Ask4.85
volume73
Intrest95
Strike
86
86
Last Price2.68Aug 21, 2026
Change
0.3515.02%
Bid2.6
Ask2.78
volume357
Intrest1325
Last Price4.1Aug 21, 2026
Change
1.526.79%
Bid4
Ask4.3
volume78
Intrest143
Strike
87
87
Last Price3.18Aug 21, 2026
Change
0.4616.91%
Bid3.05
Ask3.2
volume1398
Intrest964
Last Price3.75Aug 21, 2026
Change
1.3326.18%
Bid3.5
Ask3.7
volume336
Intrest119
Strike
88
88
Last Price3.64Aug 21, 2026
Change
0.4714.83%
Bid3.6
Ask3.7
volume1617
Intrest1308
Last Price3.15Aug 21, 2026
Change
1.3730.31%
Bid3.05
Ask3.2
volume1117
Intrest869
Strike
89
89
Last Price4.18Aug 21, 2026
Change
0.7822.94%
Bid4.05
Ask4.3
volume1102
Intrest2926
Last Price2.7Aug 21, 2026
Change
1.3833.82%
Bid2.7
Ask2.84
volume2606
Intrest1210
Strike
90
90
Last Price4.8Aug 21, 2026
Change
0.6716.22%
Bid4.65
Ask4.9
volume1599
Intrest3086
Last Price2.4Aug 21, 2026
Change
1.131.43%
Bid2.31
Ask2.41
volume355
Intrest1170
Strike
91
91
Last Price5.29Aug 21, 2026
Change
0.8418.88%
Bid5.15
Ask5.55
volume523
Intrest3155
Last Price2.01Aug 21, 2026
Change
1.1335.99%
Bid1.98
Ask2.08
volume1053
Intrest789
Strike
92
92
Last Price5.82Aug 21, 2026
Change
0.427.78%
Bid5.75
Ask6.2
volume358
Intrest1587
Last Price1.8Aug 21, 2026
Change
1.2540.98%
Bid1.7
Ask1.78
volume747
Intrest568
Strike
93
93
Last Price6.51Aug 21, 2026
Change
0.6611.28%
Bid6.45
Ask6.95
volume184
Intrest488
Last Price1.56Aug 21, 2026
Change
0.9537.85%
Bid1.48
Ask1.49
volume751
Intrest579
Strike
94
94
Last Price7.35Aug 21, 2026
Change
0.588.57%
Bid7.25
Ask7.7
volume195
Intrest363
Last Price1.27Aug 21, 2026
Change
0.8540.09%
Bid1.25
Ask1.31
volume2704
Intrest2675
Strike
95
95
Last Price8.27Aug 21, 2026
Change
1.0414.38%
Bid8.1
Ask8.5
volume311
Intrest1382
Last Price1.05Aug 21, 2026
Change
0.9748.02%
Bid1.04
Ask1.12
volume989
Intrest473
Strike
96
96
Last Price9Aug 21, 2026
Change
0.9812.22%
Bid8.75
Ask9.3
volume59
Intrest615
Last Price0.9Aug 21, 2026
Change
0.7244.44%
Bid0.88
Ask0.96
volume748
Intrest1011
Strike
97
97
Last Price9.49Aug 21, 2026
Change
0.9410.99%
Bid9.5
Ask10.2
volume178
Intrest221
Last Price0.78Aug 21, 2026
Change
0.7248%
Bid0.74
Ask0.82
volume678
Intrest834
Strike
98
98
Last Price10.45Aug 21, 2026
Change
0.9810.35%
Bid10.35
Ask11
volume146
Intrest442
Last Price0.68Aug 21, 2026
Change
0.5444.26%
Bid0.63
Ask0.7
volume812
Intrest568
Strike
99
99
Last Price11.33Aug 21, 2026
Change
0.666.19%
Bid11.25
Ask11.95
volume83
Intrest217
Last Price0.58Aug 21, 2026
Change
0.4443.14%
Bid0.55
Ask0.58
volume4670
Intrest4997
Strike
100
100
Last Price12.3Aug 21, 2026
Change
1.210.81%
Bid12.15
Ask12.85
volume148
Intrest1654
Last Price0.5Aug 21, 2026
Change
0.444.44%
Bid0.45
Ask0.51
volume509
Intrest369
Strike
101
101
Last Price12.96Aug 21, 2026
Change
0.413.27%
Bid13.2
Ask13.75
volume3
Intrest174
Last Price0.44Aug 21, 2026
Change
0.3443.59%
Bid0.38
Ask0.44
volume280
Intrest706
Strike
102
102
Last Price14.17Aug 21, 2026
Change
0.816.06%
Bid13.95
Ask14.85
volume31
Intrest73
Last Price0.35Aug 21, 2026
Change
0.3146.97%
Bid0.32
Ask0.36
volume137
Intrest398
Strike
103
103
Last Price12.75Aug 21, 2026
Change
1.611.15%
Bid14.9
Ask15.6
volume1
Intrest62
Last Price0.33Aug 21, 2026
Change
0.2644.07%
Bid0.27
Ask0.33
volume198
Intrest563
Strike
104
104
Last Price14.7Aug 21, 2026
Change
0.010.07%
Bid15.85
Ask16.95
volume1
Intrest35
Last Price0.25Aug 21, 2026
Change
0.2347.92%
Bid0.25
Ask0.27
volume968
Intrest2178
Strike
105
105
Last Price17.05Aug 21, 2026
Change
1.16.9%
Bid16.8
Ask17.55
volume26
Intrest331
Last Price0.24Aug 21, 2026
Change
0.1741.46%
Bid0.2
Ask0.25
volume242
Intrest214
Strike
106
106
Last Price17Aug 21, 2026
Change
0.442.66%
Bid17.75
Ask18.9
volume9
Intrest139
Last Price0.19Aug 21, 2026
Change
0.1645.71%
Bid0.17
Ask0.22
volume73
Intrest444
Strike
107
107
Last Price19Aug 21, 2026
Change
3.9726.41%
Bid18.75
Ask19.85
volume1
Intrest33
Last Price0.19Aug 21, 2026
Change
0.1136.67%
Bid0.16
Ask0.18
volume148
Intrest309
Strike
108
108
Last Price17.23Aug 21, 2026
Change
1.317.07%
Bid19.7
Ask20.7
volume1
Intrest204
Last Price0.16Aug 21, 2026
Change
0.1344.83%
Bid0.12
Ask0.17
volume50
Intrest100
Strike
109
109
Last Price20.85Aug 21, 2026
Change
3.7822.14%
Bid20.7
Ask21.8
volume2
Intrest120
Last Price0.14Aug 21, 2026
Change
0.0939.13%
Bid0.13
Ask0.15
volume900
Intrest3919
Strike
110
110
Last Price21Aug 21, 2026
Change
0.050.24%
Bid21.7
Ask22.5
volume3
Intrest331
Last Price0.12Aug 21, 2026
Change
0.1147.83%
Bid0.11
Ask0.14
volume22
Intrest99
Strike
111
111
Last Price13.75Aug 18, 2026
Change
-0%
Bid22.7
Ask23.7
volume0
Intrest6
Last Price0.11Aug 21, 2026
Change
0.147.62%
Bid0.08
Ask0.13
volume177
Intrest396
Strike
112
112
Last Price23.96Aug 21, 2026
Change
4.9526.04%
Bid23.65
Ask24.45
volume4
Intrest24
Last Price0.16Aug 21, 2026
Change
0.0211.11%
Bid0.08
Ask0.12
volume16
Intrest104
Strike
113
113
Last Price23.82Aug 20, 2026
Change
-0%
Bid24.65
Ask25.45
volume0
Intrest17
Last Price0.1Aug 21, 2026
Change
0.0323.08%
Bid0.07
Ask0.11
volume10
Intrest61
Strike
114
114
Last Price18.21Aug 18, 2026
Change
-0%
Bid25.65
Ask26.45
volume0
Intrest11
Last Price0.07Aug 21, 2026
Change
0.0240%
Bid0.07
Ask0.1
volume238
Intrest2097
Strike
115
115
Last Price26.6Aug 21, 2026
Change
1.164.56%
Bid26.65
Ask27.75
volume4
Intrest147
Last Price0.08Aug 21, 2026
Change
0.0327.27%
Bid0.06
Ask0.09
volume7
Intrest120
Strike
116
116
Last Price20.85Aug 18, 2026
Change
-0%
Bid27.65
Ask28.4
volume0
Intrest2
Last Price0.07Aug 21, 2026
Change
0.0436.36%
Bid0.05
Ask0.08
volume61
Intrest198
Strike
117
117
Last Price9Aug 13, 2026
Change
-0%
Bid28.65
Ask29.4
volume0
Intrest4
Last Price0.12Aug 20, 2026
Change
-0%
Bid0.05
Ask0.08
volume0
Intrest273
Strike
118
118
Last Price25.48Aug 19, 2026
Change
-0%
Bid29.65
Ask30.65
volume0
Intrest1
Last Price0.05Aug 21, 2026
Change
0.0758.33%
Bid0.04
Ask0.07
volume37
Intrest263
Strike
119
119
Last Price30.4Aug 21, 2026
Change
20.89219.66%
Bid30.65
Ask31.7
volume1
Intrest1
Last Price0.06Aug 21, 2026
Change
0.0333.33%
Bid0.05
Ask0.07
volume304
Intrest2198
Strike
120
120
Last Price31.94Aug 21, 2026
Change
1.163.77%
Bid31.65
Ask32.5
volume2
Intrest354
Last Price0.06Aug 21, 2026
Change
0.0114.29%
Bid0.03
Ask0.07
volume2
Intrest52
Strike
121
121
Last Price-
Change
-
Bid32.65
Ask33.55
volume0
Intrest0
Last Price0.04Aug 21, 2026
Change
0.0763.64%
Bid0.03
Ask0.06
volume7
Intrest76
Strike
122
122
Last Price24.95Aug 18, 2026
Change
-0%
Bid33.65
Ask34.7
volume0
Intrest0
Last Price0.04Aug 21, 2026
Change
0.0233.33%
Bid0.03
Ask0.05
volume34
Intrest1784
Strike
125
125
Last Price33.95Aug 20, 2026
Change
-0%
Bid36.65
Ask37.5
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.0250%
Bid0.02
Ask0.03
volume186
Intrest2573
Strike
130
130
Last Price41.1Aug 20, 2026
Change
-0%
Bid41.65
Ask42.45
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume8
Intrest189
Strike
135
135
Last Price44.13Aug 21, 2026
Change
-
Bid46.65
Ask47.45
volume1
Intrest0
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest256
Strike
140
140
Last Price31.25Aug 17, 2026
Change
-0%
Bid51.65
Ask52.6
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.02
volume301
Intrest52
Strike
145
145
Last Price-
Change
-
Bid56.65
Ask57.6
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest294
Strike
150
150
Last Price57.66Aug 20, 2026
Change
-0%
Bid61.65
Ask62.45
volume0
Intrest0
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest226
Strike
155
155
Last Price-
Change
-
Bid66.65
Ask67.6
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest8
Strike
160
160
Last Price-
Change
-
Bid71.65
Ask72.6
volume0
Intrest0
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest65
Strike
165
165
Last Price53.65Aug 13, 2026
Change
-0%
Bid76.65
Ask77.6
volume0
Intrest0