$84.23
-2.57-2.96%
가까이에: Aug 28, 5:00 PM EST
$84.05
-0.18-0.21%
시간외: Aug 28, 7:58 PM EST
Benzinga
Benzinga
Benzinga
일요일, 8월 30
CoreWeave Inc 옵션 체인
CRWVNASDAQ
CoreWeave Options
View CoreWeave (CRWV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.90
P/C Ratio (OI)
0.86
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price49.63Aug 10, 2026
Change
-0%
Bid43.85
Ask44.6
volume0
Intrest41
Strike
40
40
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest269
Last Price65.86Aug 13, 2026
Change
-0%
Bid38.85
Ask39.65
volume0
Intrest41
Strike
45
45
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest26
Last Price39.12Aug 25, 2026
Change
-0%
Bid33.85
Ask34.65
volume0
Intrest25
Strike
50
50
Last Price0.04Aug 28, 2026
Change
0.0120%
Bid-
Ask0.05
volume35
Intrest537
Last Price22.4Jul 31, 2026
Change
-0%
Bid31.85
Ask32.65
volume0
Intrest1
Strike
52
52
Last Price0.09Aug 28, 2026
Change
0.07350%
Bid-
Ask0.23
volume3
Intrest53
Last Price-
Change
-
Bid30.85
Ask31.65
volume0
Intrest0
Strike
53
53
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.17
volume3
Intrest243
Last Price34.7Aug 27, 2026
Change
-0%
Bid29.85
Ask30.7
volume0
Intrest38
Strike
54
54
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest20
Last Price34.21Aug 25, 2026
Change
-0%
Bid28.85
Ask29.65
volume0
Intrest6
Strike
55
55
Last Price0.1Aug 28, 2026
Change
0.0466.67%
Bid0.01
Ask0.1
volume9
Intrest346
Last Price33.17Aug 25, 2026
Change
-0%
Bid27.85
Ask28.65
volume0
Intrest1
Strike
56
56
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.06
volume7
Intrest12957
Last Price32.18Aug 25, 2026
Change
-0%
Bid26.9
Ask27.65
volume0
Intrest1
Strike
57
57
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest263
Last Price31.65Aug 11, 2026
Change
-0%
Bid25.9
Ask26.65
volume0
Intrest0
Strike
58
58
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest48
Last Price30.68Aug 11, 2026
Change
-0%
Bid24.9
Ask25.65
volume0
Intrest40
Strike
59
59
Last Price0.02Aug 28, 2026
Change
0.0250%
Bid-
Ask0.2
volume3
Intrest180
Last Price29.98Aug 19, 2026
Change
-0%
Bid23.9
Ask24.65
volume0
Intrest103
Strike
60
60
Last Price0.02Aug 28, 2026
Change
0.0133.33%
Bid0.01
Ask0.04
volume23
Intrest475
Last Price30Aug 19, 2026
Change
-0%
Bid22.9
Ask23.65
volume0
Intrest1
Strike
61
61
Last Price0.03Aug 28, 2026
Change
-0%
Bid0.02
Ask0.03
volume27
Intrest153
Last Price28.11Aug 11, 2026
Change
-0%
Bid21.9
Ask22.65
volume0
Intrest0
Strike
62
62
Last Price0.1Aug 28, 2026
Change
0.08400%
Bid0.01
Ask0.04
volume6
Intrest168
Last Price22.5Aug 24, 2026
Change
-0%
Bid20.9
Ask21.65
volume0
Intrest2
Strike
63
63
Last Price0.03Aug 28, 2026
Change
0.0240%
Bid0.01
Ask0.04
volume1
Intrest128
Last Price26.14Aug 11, 2026
Change
-0%
Bid19.9
Ask20.65
volume0
Intrest1
Strike
64
64
Last Price0.03Aug 28, 2026
Change
0.0125%
Bid0.02
Ask0.04
volume36
Intrest83
Last Price21.97Aug 27, 2026
Change
-0%
Bid18.9
Ask19.65
volume0
Intrest85
Strike
65
65
Last Price0.03Aug 28, 2026
Change
0.0240%
Bid0.02
Ask0.05
volume42
Intrest723
Last Price27.91Aug 19, 2026
Change
-0%
Bid17.95
Ask18.65
volume0
Intrest1
Strike
66
66
Last Price0.05Aug 28, 2026
Change
-0%
Bid0.03
Ask0.06
volume34
Intrest244
Last Price23.97Aug 11, 2026
Change
-0%
Bid16.9
Ask17.7
volume0
Intrest2
Strike
67
67
Last Price0.06Aug 28, 2026
Change
0.0120%
Bid0.04
Ask0.07
volume147
Intrest177
Last Price16.04Aug 28, 2026
Change
6.8329.86%
Bid15.95
Ask16.7
volume5
Intrest4
Strike
68
68
Last Price0.07Aug 28, 2026
Change
-0%
Bid0.06
Ask0.08
volume118
Intrest270
Last Price19.9Aug 21, 2026
Change
-0%
Bid14.95
Ask15.7
volume0
Intrest15
Strike
69
69
Last Price0.09Aug 28, 2026
Change
0.0110%
Bid0.07
Ask0.1
volume104
Intrest369
Last Price13.71Aug 28, 2026
Change
3.2919.35%
Bid14
Ask14.75
volume29
Intrest105
Strike
70
70
Last Price0.11Aug 28, 2026
Change
-0%
Bid0.1
Ask0.11
volume990
Intrest1417
Last Price16.07Aug 27, 2026
Change
-0%
Bid13
Ask13.75
volume0
Intrest26
Strike
71
71
Last Price0.12Aug 28, 2026
Change
0.0425%
Bid0.12
Ask0.14
volume151
Intrest221
Last Price12.01Aug 28, 2026
Change
4.7428.3%
Bid12.05
Ask12.8
volume4
Intrest77
Strike
72
72
Last Price0.19Aug 28, 2026
Change
0.029.52%
Bid0.16
Ask0.19
volume552
Intrest556
Last Price10.73Aug 28, 2026
Change
3.9626.96%
Bid11.1
Ask11.85
volume13
Intrest130
Strike
73
73
Last Price0.22Aug 28, 2026
Change
0.014.35%
Bid0.21
Ask0.22
volume439
Intrest259
Last Price10.18Aug 28, 2026
Change
3.6826.55%
Bid10.2
Ask10.9
volume3
Intrest52
Strike
74
74
Last Price0.29Aug 28, 2026
Change
0.013.33%
Bid0.27
Ask0.29
volume412
Intrest568
Last Price8.98Aug 28, 2026
Change
3.8930.23%
Bid9.3
Ask10
volume17
Intrest113
Strike
75
75
Last Price0.37Aug 28, 2026
Change
0.012.78%
Bid0.35
Ask0.38
volume1153
Intrest1793
Last Price8.2Aug 28, 2026
Change
3.630.51%
Bid8.55
Ask9.1
volume5
Intrest62
Strike
76
76
Last Price0.48Aug 28, 2026
Change
0.024%
Bid0.46
Ask0.5
volume724
Intrest230
Last Price7.25Aug 28, 2026
Change
3.431.92%
Bid7.55
Ask8.1
volume13
Intrest24
Strike
77
77
Last Price0.59Aug 28, 2026
Change
0.023.51%
Bid0.59
Ask0.64
volume1014
Intrest470
Last Price8.84Aug 28, 2026
Change
1.8917.61%
Bid6.75
Ask7.4
volume1
Intrest53
Strike
78
78
Last Price0.8Aug 28, 2026
Change
0.0811.11%
Bid0.77
Ask0.83
volume965
Intrest633
Last Price6.27Aug 28, 2026
Change
2.7330.33%
Bid6.05
Ask6.45
volume11
Intrest48
Strike
79
79
Last Price1.01Aug 28, 2026
Change
0.1112.22%
Bid0.98
Ask1.04
volume1219
Intrest421
Last Price5.63Aug 28, 2026
Change
2.9734.53%
Bid5.35
Ask5.75
volume81
Intrest387
Strike
80
80
Last Price1.28Aug 28, 2026
Change
0.1614.29%
Bid1.23
Ask1.31
volume1755
Intrest1698
Last Price5Aug 28, 2026
Change
2.1530.07%
Bid4.7
Ask5
volume24
Intrest404
Strike
81
81
Last Price1.57Aug 28, 2026
Change
0.214.6%
Bid1.54
Ask1.63
volume1740
Intrest615
Last Price4.04Aug 28, 2026
Change
2.6139.25%
Bid4.15
Ask4.35
volume94
Intrest108
Strike
82
82
Last Price1.96Aug 28, 2026
Change
0.2615.29%
Bid1.9
Ask1.99
volume1468
Intrest367
Last Price3.6Aug 28, 2026
Change
2.3839.8%
Bid3.6
Ask3.8
volume78
Intrest72
Strike
83
83
Last Price2.37Aug 28, 2026
Change
0.3517.33%
Bid2.31
Ask2.4
volume2669
Intrest370
Last Price3.09Aug 28, 2026
Change
2.3342.99%
Bid3
Ask3.2
volume708
Intrest143
Strike
84
84
Last Price2.87Aug 28, 2026
Change
0.5322.65%
Bid2.74
Ask2.9
volume1587
Intrest571
Last Price2.7Aug 28, 2026
Change
2.0543.16%
Bid2.58
Ask2.73
volume2681
Intrest789
Strike
85
85
Last Price3.41Aug 28, 2026
Change
0.6925.37%
Bid3.3
Ask3.55
volume4769
Intrest1203
Last Price2.28Aug 28, 2026
Change
1.8745.06%
Bid2.2
Ask2.31
volume1329
Intrest155
Strike
86
86
Last Price4.15Aug 28, 2026
Change
0.8525.76%
Bid3.8
Ask4.15
volume357
Intrest465
Last Price1.88Aug 28, 2026
Change
1.9250.53%
Bid1.84
Ask1.9
volume993
Intrest296
Strike
87
87
Last Price4.55Aug 28, 2026
Change
0.924.66%
Bid4.5
Ask4.7
volume295
Intrest357
Last Price1.57Aug 28, 2026
Change
1.7853.13%
Bid1.52
Ask1.63
volume1195
Intrest342
Strike
88
88
Last Price5Aug 28, 2026
Change
0.9222.55%
Bid5.15
Ask5.45
volume603
Intrest929
Last Price1.29Aug 28, 2026
Change
1.6656.27%
Bid1.25
Ask1.36
volume336
Intrest516
Strike
89
89
Last Price6.09Aug 28, 2026
Change
1.4932.39%
Bid5.9
Ask6.25
volume269
Intrest2501
Last Price1.09Aug 28, 2026
Change
1.3956.05%
Bid1.05
Ask1.1
volume3322
Intrest1744
Strike
90
90
Last Price6.75Aug 28, 2026
Change
1.3825.7%
Bid6.55
Ask6.95
volume483
Intrest3065
Last Price0.87Aug 28, 2026
Change
1.3961.5%
Bid0.84
Ask0.93
volume451
Intrest353
Strike
91
91
Last Price7.77Aug 28, 2026
Change
1.5725.32%
Bid7.25
Ask8
volume93
Intrest529
Last Price0.77Aug 28, 2026
Change
1.158.82%
Bid0.69
Ask0.77
volume803
Intrest723
Strike
92
92
Last Price8.8Aug 28, 2026
Change
1.8326.26%
Bid8.05
Ask8.65
volume386
Intrest2950
Last Price0.6Aug 28, 2026
Change
1.0262.96%
Bid0.56
Ask0.63
volume723
Intrest547
Strike
93
93
Last Price9.92Aug 28, 2026
Change
2.1227.18%
Bid9.15
Ask9.75
volume136
Intrest582
Last Price0.5Aug 28, 2026
Change
1.0567.74%
Bid0.46
Ask0.52
volume458
Intrest380
Strike
94
94
Last Price10.76Aug 28, 2026
Change
2.1825.41%
Bid9.8
Ask10.65
volume187
Intrest253
Last Price0.4Aug 28, 2026
Change
0.8166.94%
Bid0.39
Ask0.44
volume3205
Intrest1734
Strike
95
95
Last Price11.18Aug 28, 2026
Change
1.8920.34%
Bid11.05
Ask11.25
volume232
Intrest1097
Last Price0.33Aug 28, 2026
Change
0.767.96%
Bid0.32
Ask0.35
volume399
Intrest598
Strike
96
96
Last Price12.17Aug 28, 2026
Change
2.0320.02%
Bid11.65
Ask12.5
volume91
Intrest319
Last Price0.28Aug 28, 2026
Change
0.5867.44%
Bid0.26
Ask0.3
volume327
Intrest1467
Strike
97
97
Last Price13.5Aug 28, 2026
Change
2.623.85%
Bid12.6
Ask13.45
volume15
Intrest178
Last Price0.23Aug 28, 2026
Change
0.5570.51%
Bid0.21
Ask0.24
volume266
Intrest543
Strike
98
98
Last Price14.42Aug 28, 2026
Change
2.6422.41%
Bid13.55
Ask14.4
volume34
Intrest214
Last Price0.19Aug 28, 2026
Change
0.5574.32%
Bid0.17
Ask0.2
volume158
Intrest909
Strike
99
99
Last Price15.63Aug 28, 2026
Change
2.9523.26%
Bid14.55
Ask15.35
volume6
Intrest121
Last Price0.16Aug 28, 2026
Change
0.4473.33%
Bid0.16
Ask0.17
volume4224
Intrest4215
Strike
100
100
Last Price16.06Aug 28, 2026
Change
2.3417.06%
Bid15.5
Ask16.3
volume69
Intrest1035
Last Price0.13Aug 28, 2026
Change
0.3975%
Bid0.12
Ask0.15
volume163
Intrest623
Strike
101
101
Last Price17.65Aug 28, 2026
Change
5.3643.61%
Bid16.5
Ask17.3
volume1
Intrest50
Last Price0.11Aug 28, 2026
Change
0.3475.56%
Bid0.1
Ask0.12
volume63
Intrest307
Strike
102
102
Last Price18.6Aug 28, 2026
Change
3.1520.39%
Bid17.45
Ask18.3
volume2
Intrest52
Last Price0.1Aug 28, 2026
Change
0.2772.97%
Bid0.1
Ask0.11
volume77
Intrest247
Strike
103
103
Last Price19.5Aug 28, 2026
Change
3.4821.72%
Bid18.45
Ask19.25
volume1
Intrest83
Last Price0.09Aug 28, 2026
Change
0.2573.53%
Bid0.08
Ask0.1
volume123
Intrest420
Strike
104
104
Last Price16.33Aug 26, 2026
Change
-0%
Bid19.45
Ask20.25
volume0
Intrest30
Last Price0.08Aug 28, 2026
Change
0.2172.41%
Bid0.07
Ask0.09
volume768
Intrest1376
Strike
105
105
Last Price21.34Aug 28, 2026
Change
2.8715.54%
Bid20.45
Ask21.25
volume3
Intrest459
Last Price0.07Aug 28, 2026
Change
0.1872%
Bid0.06
Ask0.08
volume235
Intrest276
Strike
106
106
Last Price18.29Aug 26, 2026
Change
-0%
Bid21.45
Ask22.2
volume0
Intrest51
Last Price0.05Aug 28, 2026
Change
0.1777.27%
Bid0.05
Ask0.07
volume33
Intrest529
Strike
107
107
Last Price20.71Aug 24, 2026
Change
-0%
Bid22.4
Ask23.2
volume0
Intrest53
Last Price0.06Aug 28, 2026
Change
0.1875%
Bid0.04
Ask0.07
volume28
Intrest283
Strike
108
108
Last Price20.5Aug 27, 2026
Change
-0%
Bid23.4
Ask24.2
volume0
Intrest80
Last Price0.06Aug 28, 2026
Change
0.1470%
Bid0.03
Ask0.06
volume14
Intrest234
Strike
109
109
Last Price19.85Aug 26, 2026
Change
-0%
Bid24.4
Ask25.2
volume0
Intrest69
Last Price0.04Aug 28, 2026
Change
0.1275%
Bid0.04
Ask0.06
volume400
Intrest1224
Strike
110
110
Last Price25.83Aug 28, 2026
Change
2.8812.55%
Bid25.55
Ask26.2
volume20
Intrest391
Last Price0.05Aug 28, 2026
Change
0.1372.22%
Bid0.03
Ask0.05
volume37
Intrest185
Strike
111
111
Last Price9.5Aug 13, 2026
Change
-0%
Bid26.4
Ask27.2
volume0
Intrest71
Last Price0.03Aug 28, 2026
Change
0.1583.33%
Bid0.02
Ask0.05
volume3
Intrest90
Strike
112
112
Last Price24.2Aug 27, 2026
Change
-0%
Bid27.4
Ask28.2
volume0
Intrest4
Last Price0.05Aug 28, 2026
Change
0.0758.33%
Bid0.02
Ask0.05
volume8
Intrest189
Strike
113
113
Last Price23.67Aug 27, 2026
Change
-0%
Bid28.4
Ask29.2
volume0
Intrest13
Last Price0.03Aug 28, 2026
Change
0.1381.25%
Bid0.02
Ask0.04
volume2
Intrest72
Strike
114
114
Last Price18.01Aug 18, 2026
Change
-0%
Bid29.4
Ask30.2
volume0
Intrest3
Last Price0.03Aug 28, 2026
Change
0.0770%
Bid0.01
Ask0.04
volume43
Intrest752
Strike
115
115
Last Price28.15Aug 27, 2026
Change
-0%
Bid30.4
Ask31.2
volume0
Intrest37
Last Price0.07Aug 28, 2026
Change
0.0436.36%
Bid0.01
Ask0.04
volume5
Intrest252
Strike
116
116
Last Price15.25Aug 14, 2026
Change
-0%
Bid31.4
Ask32.2
volume0
Intrest22
Last Price0.07Aug 28, 2026
Change
0.0330%
Bid0.01
Ask0.04
volume1
Intrest196
Strike
117
117
Last Price27.8Aug 25, 2026
Change
-0%
Bid32.4
Ask33.2
volume0
Intrest2
Last Price0.02Aug 28, 2026
Change
0.0880%
Bid0.01
Ask0.04
volume2
Intrest51
Strike
118
118
Last Price29.4Aug 21, 2026
Change
-0%
Bid33.4
Ask34.15
volume0
Intrest1
Last Price0.15Aug 25, 2026
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest42
Strike
119
119
Last Price20.5Aug 18, 2026
Change
-0%
Bid34.4
Ask35.15
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.0350%
Bid0.01
Ask0.03
volume69
Intrest1599
Strike
120
120
Last Price35.7Aug 28, 2026
Change
3.19.51%
Bid35.4
Ask36.05
volume57
Intrest54
Last Price0.01Aug 28, 2026
Change
0.1191.67%
Bid-
Ask0.04
volume1
Intrest118
Strike
121
121
Last Price-
Change
-
Bid36.4
Ask37.2
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.0350%
Bid-
Ask0.13
volume1
Intrest271
Strike
122
122
Last Price12.7Aug 13, 2026
Change
-0%
Bid37.4
Ask38.15
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.0457.14%
Bid-
Ask0.13
volume2
Intrest5
Strike
123
123
Last Price-
Change
-
Bid38.4
Ask39.15
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid0.01
Ask0.06
volume10
Intrest1211
Strike
125
125
Last Price38.9Aug 27, 2026
Change
-0%
Bid40.4
Ask41.2
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
0.0360%
Bid-
Ask0.23
volume15
Intrest367
Strike
130
130
Last Price-
Change
-
Bid45.4
Ask46.15
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest445
Strike
135
135
Last Price48.28Aug 27, 2026
Change
-0%
Bid50.4
Ask51.15
volume0
Intrest1
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume355
Intrest100
Strike
140
140
Last Price-
Change
-
Bid55.4
Ask56.2
volume0
Intrest0
Last Price0.12Aug 18, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest32
Strike
145
145
Last Price-
Change
-
Bid60.4
Ask61.2
volume0
Intrest0
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest76
Strike
150
150
Last Price55Aug 18, 2026
Change
-0%
Bid65.4
Ask66.2
volume0
Intrest0
Last Price0.09Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest11
Strike
155
155
Last Price-
Change
-
Bid70.4
Ask71.25
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest41
Strike
160
160
Last Price-
Change
-
Bid75.4
Ask76.25
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest53
Strike
165
165
Last Price-
Change
-
Bid80.4
Ask81.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved