$86.80
-1.21-1.37%
가까이에: Aug 27, 5:00 PM EST
$85.89
-0.91-1.05%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
금요일, 8월 28
CoreWeave Inc 옵션 체인
CRWVNASDAQ
CoreWeave Options
View CoreWeave (CRWV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.73
P/C Ratio (OI)
0.84
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 Price46.9Aug 27, 2026
Change
1.222.54%
Bid46.7
Ask47.35
volume9
Intrest6
Strike
40
40
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest365
Last Price43.4Aug 26, 2026
Change
-0%
Bid41.7
Ask42.35
volume0
Intrest32
Strike
45
45
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest83
Last Price37.53Aug 26, 2026
Change
-0%
Bid36.7
Ask37.35
volume0
Intrest75
Strike
50
50
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest276
Last Price35.72Aug 26, 2026
Change
-0%
Bid34.7
Ask35.35
volume0
Intrest44
Strike
52
52
Last Price0.08Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price34.4Aug 27, 2026
Change
0.421.21%
Bid33.65
Ask34.35
volume3
Intrest3
Strike
53
53
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest1037
Last Price33.47Aug 27, 2026
Change
0.441.3%
Bid32.7
Ask33.35
volume3
Intrest3
Strike
54
54
Last Price0.06Aug 27, 2026
Change
0.0114.29%
Bid-
Ask0.01
volume4
Intrest56
Last Price31.87Aug 27, 2026
Change
0.160.5%
Bid31.7
Ask32.35
volume3
Intrest9
Strike
55
55
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest328
Last Price30.95Aug 27, 2026
Change
0.892.8%
Bid30.7
Ask31.35
volume4
Intrest73
Strike
56
56
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume2
Intrest1017
Last Price29.86Aug 27, 2026
Change
1.043.37%
Bid29.7
Ask30.35
volume2
Intrest3
Strike
57
57
Last Price0.03Aug 27, 2026
Change
0.02200%
Bid-
Ask0.06
volume1
Intrest60
Last Price29.21Aug 26, 2026
Change
-0%
Bid28.7
Ask29.35
volume0
Intrest7
Strike
58
58
Last Price0.07Aug 27, 2026
Change
0.05250%
Bid-
Ask0.54
volume6
Intrest299
Last Price28.29Aug 26, 2026
Change
-0%
Bid27.7
Ask28.35
volume0
Intrest7
Strike
59
59
Last Price0.1Aug 27, 2026
Change
0.1762.96%
Bid-
Ask0.1
volume5
Intrest36
Last Price26.84Aug 27, 2026
Change
0.271%
Bid26.7
Ask27.35
volume14
Intrest113
Strike
60
60
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest432
Last Price25.86Aug 27, 2026
Change
0.873.25%
Bid25.7
Ask26.35
volume14
Intrest48
Strike
61
61
Last Price0.03Aug 27, 2026
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest65
Last Price24.85Aug 27, 2026
Change
0.953.68%
Bid24.7
Ask25.35
volume3
Intrest11
Strike
62
62
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.02
volume3
Intrest217
Last Price23.8Aug 27, 2026
Change
2.6612.58%
Bid23.7
Ask24.35
volume2
Intrest1
Strike
63
63
Last Price0.03Aug 27, 2026
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest262
Last Price22.83Aug 27, 2026
Change
2.612.85%
Bid22.7
Ask23.35
volume1
Intrest51
Strike
64
64
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest62
Last Price22.51Aug 27, 2026
Change
1.947.93%
Bid21.7
Ask22.35
volume4
Intrest123
Strike
65
65
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.51
volume339
Intrest1036
Last Price20.82Aug 27, 2026
Change
0.412.01%
Bid20.7
Ask21.35
volume2
Intrest2
Strike
66
66
Last Price0.01Aug 27, 2026
Change
0.0583.33%
Bid-
Ask0.09
volume17
Intrest68
Last Price19.91Aug 27, 2026
Change
22.0352.53%
Bid19.7
Ask20.35
volume2
Intrest2
Strike
67
67
Last Price0.04Aug 27, 2026
Change
0.02100%
Bid-
Ask0.46
volume1
Intrest219
Last Price21.89Aug 27, 2026
Change
3.5919.62%
Bid18.7
Ask19.35
volume3
Intrest11
Strike
68
68
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest1218
Last Price17.87Aug 27, 2026
Change
0.744.32%
Bid17.7
Ask18.35
volume1
Intrest25
Strike
69
69
Last Price0.01Aug 27, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume220
Intrest578
Last Price16.88Aug 27, 2026
Change
0.533.24%
Bid16.7
Ask17.35
volume21
Intrest361
Strike
70
70
Last Price0.01Aug 27, 2026
Change
0.0375%
Bid-
Ask0.01
volume149
Intrest1278
Last Price15.89Aug 27, 2026
Change
0.382.34%
Bid15.7
Ask16.35
volume16
Intrest91
Strike
71
71
Last Price0.01Aug 27, 2026
Change
0.0375%
Bid-
Ask0.02
volume89
Intrest186
Last Price14.78Aug 27, 2026
Change
0.493.21%
Bid14.7
Ask15.35
volume11
Intrest49
Strike
72
72
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume512
Intrest943
Last Price14.92Aug 27, 2026
Change
0.64.19%
Bid13.7
Ask14.35
volume10
Intrest102
Strike
73
73
Last Price0.02Aug 27, 2026
Change
0.0360%
Bid0.01
Ask0.03
volume45
Intrest550
Last Price15.35Aug 27, 2026
Change
18.7554.99%
Bid12.7
Ask13.35
volume2
Intrest56
Strike
74
74
Last Price0.02Aug 27, 2026
Change
0.0466.67%
Bid0.01
Ask0.04
volume117
Intrest342
Last Price11.9Aug 27, 2026
Change
1.279.64%
Bid11.7
Ask12.35
volume18
Intrest216
Strike
75
75
Last Price0.01Aug 27, 2026
Change
0.0685.71%
Bid0.01
Ask0.02
volume533
Intrest2041
Last Price10.9Aug 27, 2026
Change
1.2510.29%
Bid10.7
Ask11.4
volume27
Intrest85
Strike
76
76
Last Price0.02Aug 27, 2026
Change
0.0675%
Bid0.01
Ask0.02
volume97
Intrest501
Last Price9.94Aug 27, 2026
Change
1.3612.04%
Bid9.7
Ask10.4
volume33
Intrest80
Strike
77
77
Last Price0.03Aug 27, 2026
Change
0.176.92%
Bid0.02
Ask0.03
volume446
Intrest632
Last Price9.02Aug 27, 2026
Change
0.828.33%
Bid8.75
Ask9.4
volume26
Intrest101
Strike
78
78
Last Price0.02Aug 27, 2026
Change
0.1588.24%
Bid0.02
Ask0.03
volume90
Intrest831
Last Price8.05Aug 27, 2026
Change
1.3614.45%
Bid7.75
Ask8.4
volume11
Intrest90
Strike
79
79
Last Price0.03Aug 27, 2026
Change
0.1986.36%
Bid0.03
Ask0.05
volume309
Intrest707
Last Price6.92Aug 27, 2026
Change
1.7820.46%
Bid6.75
Ask7.4
volume153
Intrest703
Strike
80
80
Last Price0.06Aug 27, 2026
Change
0.2580.65%
Bid0.05
Ask0.06
volume2201
Intrest4285
Last Price8.3Aug 27, 2026
Change
0.33.75%
Bid5.8
Ask6.45
volume10
Intrest156
Strike
81
81
Last Price0.08Aug 27, 2026
Change
0.3581.4%
Bid0.08
Ask0.09
volume311
Intrest1161
Last Price5.1Aug 27, 2026
Change
0.610.53%
Bid4.85
Ask5.5
volume28
Intrest108
Strike
82
82
Last Price0.15Aug 27, 2026
Change
0.3871.7%
Bid0.15
Ask0.17
volume317
Intrest1892
Last Price4.6Aug 27, 2026
Change
1.423.33%
Bid4
Ask4.6
volume16
Intrest177
Strike
83
83
Last Price0.27Aug 27, 2026
Change
0.4562.5%
Bid0.25
Ask0.28
volume735
Intrest1117
Last Price3.34Aug 27, 2026
Change
1.8635.77%
Bid3.2
Ask3.6
volume110
Intrest436
Strike
84
84
Last Price0.44Aug 27, 2026
Change
0.5856.86%
Bid0.42
Ask0.47
volume1044
Intrest1116
Last Price2.64Aug 27, 2026
Change
1.7640%
Bid2.48
Ask2.62
volume340
Intrest837
Strike
85
85
Last Price0.67Aug 27, 2026
Change
0.6448.85%
Bid0.68
Ask0.73
volume1993
Intrest2928
Last Price1.9Aug 27, 2026
Change
1.9550.65%
Bid1.85
Ask1.95
volume366
Intrest820
Strike
86
86
Last Price1.01Aug 27, 2026
Change
0.6940.59%
Bid1.04
Ask1.1
volume2328
Intrest2076
Last Price1.36Aug 27, 2026
Change
1.9959.4%
Bid1.33
Ask1.39
volume1662
Intrest792
Strike
87
87
Last Price1.56Aug 27, 2026
Change
0.4221.21%
Bid1.46
Ask1.6
volume3551
Intrest1773
Last Price0.96Aug 27, 2026
Change
1.6963.77%
Bid0.95
Ask0.98
volume5036
Intrest1370
Strike
88
88
Last Price2.09Aug 27, 2026
Change
0.4317.06%
Bid2.05
Ask2.2
volume1629
Intrest2011
Last Price0.67Aug 27, 2026
Change
1.5469.68%
Bid0.63
Ask0.68
volume3873
Intrest1907
Strike
89
89
Last Price2.97Aug 27, 2026
Change
0.031%
Bid2.72
Ask2.91
volume3285
Intrest3994
Last Price0.44Aug 27, 2026
Change
1.476.09%
Bid0.43
Ask0.45
volume10672
Intrest7790
Strike
90
90
Last Price3.25Aug 27, 2026
Change
0.4211.44%
Bid3.45
Ask3.7
volume1504
Intrest3655
Last Price0.28Aug 27, 2026
Change
1.2581.7%
Bid0.27
Ask0.3
volume2777
Intrest2650
Strike
91
91
Last Price4.55Aug 27, 2026
Change
0.051.09%
Bid4.25
Ask4.55
volume2925
Intrest3554
Last Price0.19Aug 27, 2026
Change
0.9983.9%
Bid0.19
Ask0.2
volume3791
Intrest2557
Strike
92
92
Last Price5.26Aug 27, 2026
Change
0.142.73%
Bid5.15
Ask5.45
volume713
Intrest2029
Last Price0.13Aug 27, 2026
Change
0.8486.6%
Bid0.11
Ask0.13
volume6074
Intrest1958
Strike
93
93
Last Price6.7Aug 27, 2026
Change
0.9516.52%
Bid5.95
Ask6.45
volume67
Intrest539
Last Price0.09Aug 27, 2026
Change
0.788.61%
Bid0.07
Ask0.09
volume1717
Intrest2024
Strike
94
94
Last Price7Aug 27, 2026
Change
0.355.26%
Bid6.7
Ask7.4
volume41
Intrest402
Last Price0.06Aug 27, 2026
Change
0.5890.63%
Bid0.05
Ask0.06
volume7123
Intrest7949
Strike
95
95
Last Price8.25Aug 27, 2026
Change
0.374.7%
Bid8.15
Ask8.3
volume160
Intrest1324
Last Price0.05Aug 27, 2026
Change
0.4590%
Bid0.04
Ask0.05
volume1347
Intrest1806
Strike
96
96
Last Price9Aug 27, 2026
Change
0.516.01%
Bid8.65
Ask9.35
volume33
Intrest544
Last Price0.03Aug 27, 2026
Change
0.3692.31%
Bid0.03
Ask0.04
volume7576
Intrest4122
Strike
97
97
Last Price9.97Aug 27, 2026
Change
111.15%
Bid9.65
Ask10.35
volume116
Intrest257
Last Price0.03Aug 27, 2026
Change
0.2790%
Bid0.02
Ask0.03
volume1187
Intrest2041
Strike
98
98
Last Price11.22Aug 27, 2026
Change
1.1711.64%
Bid11.1
Ask11.3
volume68
Intrest338
Last Price0.02Aug 27, 2026
Change
0.2392%
Bid0.01
Ask0.03
volume699
Intrest1479
Strike
99
99
Last Price12.22Aug 27, 2026
Change
0.625.34%
Bid11.65
Ask12.3
volume51
Intrest215
Last Price0.02Aug 27, 2026
Change
0.1890%
Bid0.01
Ask0.02
volume4048
Intrest8607
Strike
100
100
Last Price12.85Aug 27, 2026
Change
0.685.59%
Bid12.7
Ask13.3
volume124
Intrest1511
Last Price0.02Aug 27, 2026
Change
0.1487.5%
Bid0.01
Ask0.02
volume262
Intrest1167
Strike
101
101
Last Price13.65Aug 27, 2026
Change
0.523.96%
Bid13.65
Ask14.3
volume251
Intrest161
Last Price0.02Aug 27, 2026
Change
0.1285.71%
Bid-
Ask0.02
volume767
Intrest1387
Strike
102
102
Last Price15.13Aug 27, 2026
Change
0.080.53%
Bid14.65
Ask15.3
volume157
Intrest94
Last Price0.03Aug 27, 2026
Change
0.0975%
Bid-
Ask0.03
volume107
Intrest524
Strike
103
103
Last Price15.5Aug 27, 2026
Change
0.251.59%
Bid15.65
Ask16.3
volume95
Intrest59
Last Price0.01Aug 27, 2026
Change
0.0990%
Bid0.01
Ask0.02
volume67
Intrest641
Strike
104
104
Last Price17.85Aug 27, 2026
Change
2.1213.48%
Bid16.65
Ask17.3
volume51
Intrest31
Last Price0.02Aug 27, 2026
Change
0.0675%
Bid-
Ask0.03
volume908
Intrest2922
Strike
105
105
Last Price18.75Aug 27, 2026
Change
1.387.94%
Bid17.65
Ask18.3
volume504
Intrest320
Last Price0.01Aug 27, 2026
Change
0.0685.71%
Bid-
Ask0.02
volume29
Intrest580
Strike
106
106
Last Price18.6Aug 27, 2026
Change
0.774.32%
Bid18.65
Ask20
volume212
Intrest141
Last Price0.01Aug 27, 2026
Change
0.0583.33%
Bid-
Ask0.03
volume36
Intrest210
Strike
107
107
Last Price20.3Aug 27, 2026
Change
0.411.98%
Bid19.65
Ask20.65
volume50
Intrest32
Last Price0.01Aug 27, 2026
Change
0.0480%
Bid-
Ask0.05
volume46
Intrest472
Strike
108
108
Last Price21.02Aug 27, 2026
Change
1.787.81%
Bid20.65
Ask21.3
volume297
Intrest198
Last Price0.03Aug 27, 2026
Change
0.0125%
Bid-
Ask0.23
volume5
Intrest200
Strike
109
109
Last Price21.5Aug 27, 2026
Change
210.26%
Bid21.65
Ask22.3
volume110
Intrest72
Last Price0.01Aug 27, 2026
Change
0.0375%
Bid-
Ask0.01
volume536
Intrest4448
Strike
110
110
Last Price22.88Aug 27, 2026
Change
0.532.37%
Bid22.65
Ask23.3
volume556
Intrest320
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.12
volume46
Intrest115
Strike
111
111
Last Price22.25Aug 25, 2026
Change
-0%
Bid23.65
Ask24.3
volume0
Intrest7
Last Price0.04Aug 27, 2026
Change
0.0133.33%
Bid-
Ask0.02
volume1
Intrest297
Strike
112
112
Last Price25.85Aug 27, 2026
Change
1.897.89%
Bid24.65
Ask25.3
volume75
Intrest22
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest86
Strike
113
113
Last Price26.85Aug 27, 2026
Change
3.0312.72%
Bid25.65
Ask26.75
volume16
Intrest11
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.23
volume3
Intrest49
Strike
114
114
Last Price18.21Aug 18, 2026
Change
-0%
Bid26.65
Ask27.3
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume273
Intrest2291
Strike
115
115
Last Price28.18Aug 27, 2026
Change
0.72.42%
Bid27.65
Ask28.3
volume306
Intrest75
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest116
Strike
116
116
Last Price20.85Aug 18, 2026
Change
-0%
Bid28.65
Ask29.3
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest211
Strike
117
117
Last Price9Aug 13, 2026
Change
-0%
Bid29.65
Ask30.3
volume0
Intrest0
Last Price0.07Aug 27, 2026
Change
0.0116.67%
Bid-
Ask0.12
volume4
Intrest279
Strike
118
118
Last Price25.48Aug 19, 2026
Change
-0%
Bid30.65
Ask31.3
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
0.0120%
Bid-
Ask0.07
volume7
Intrest271
Strike
119
119
Last Price30.4Aug 21, 2026
Change
-0%
Bid31.65
Ask32.3
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume62
Intrest2146
Strike
120
120
Last Price32.66Aug 27, 2026
Change
1.213.85%
Bid32.65
Ask33.3
volume482
Intrest128
Last Price0.05Aug 27, 2026
Change
0.03150%
Bid-
Ask0.03
volume13
Intrest51
Strike
121
121
Last Price31.26Aug 25, 2026
Change
-0%
Bid33.65
Ask34.3
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.04
volume3
Intrest77
Strike
122
122
Last Price32.24Aug 25, 2026
Change
-0%
Bid34.65
Ask35.3
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest1709
Strike
125
125
Last Price33.95Aug 20, 2026
Change
-0%
Bid37.65
Ask38.3
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest2549
Strike
130
130
Last Price41.1Aug 20, 2026
Change
-0%
Bid42.65
Ask43.3
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest186
Strike
135
135
Last Price48.26Aug 27, 2026
Change
4.139.36%
Bid47.65
Ask48.3
volume1
Intrest1
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest246
Strike
140
140
Last Price31.25Aug 17, 2026
Change
-0%
Bid52.65
Ask53.3
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.190.91%
Bid-
Ask0.01
volume1
Intrest463
Strike
145
145
Last Price-
Change
-
Bid57.65
Ask58.3
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest290
Strike
150
150
Last Price61.2Aug 25, 2026
Change
-0%
Bid62.65
Ask63.3
volume0
Intrest0
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest226
Strike
155
155
Last Price-
Change
-
Bid67.65
Ask68.3
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Strike
160
160
Last Price71.26Aug 25, 2026
Change
-0%
Bid72.65
Ask73.65
volume0
Intrest0
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest65
Strike
165
165
Last Price77.12Aug 25, 2026
Change
-0%
Bid77.65
Ask78.65
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved