$86.77
0.840.97%
마지막 업데이트: Sep 30, 10:40 AM
Benzinga
Benzinga
Benzinga
수요일, 9월 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)
0.26
P/C Ratio (OI)
0.88
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 Price36.55Sep 29, 2026
Change
-0%
Bid37
Ask37.25
volume0
Intrest298
Strike
50
50
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4376
Last Price31.55Sep 29, 2026
Change
-0%
Bid32
Ask32.25
volume0
Intrest107
Strike
55
55
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2000
Last Price26.55Sep 29, 2026
Change
-0%
Bid27
Ask27.25
volume0
Intrest85
Strike
60
60
Last Price0.02Sep 29, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest2936
Last Price25.75Sep 25, 2026
Change
-0%
Bid25
Ask25.25
volume0
Intrest1
Strike
62
62
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest670
Last Price23.6Sep 29, 2026
Change
-0%
Bid23.95
Ask24.25
volume0
Intrest7
Strike
63
63
Last Price0.03Sep 23, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest17
Last Price21.55Sep 28, 2026
Change
-0%
Bid23
Ask23.25
volume0
Intrest4
Strike
64
64
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest11
Last Price20.93Sep 29, 2026
Change
-0%
Bid22
Ask22.25
volume0
Intrest34
Strike
65
65
Last Price0.02Sep 30, 2026
Change
0.01100%
Bid0.01
Ask0.03
volume2
Intrest1337
Last Price20.11Sep 29, 2026
Change
-0%
Bid21
Ask21.25
volume0
Intrest11
Strike
66
66
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest21
Last Price19.55Sep 29, 2026
Change
-0%
Bid20
Ask20.25
volume0
Intrest13
Strike
67
67
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest156
Last Price19.1Sep 29, 2026
Change
-0%
Bid19
Ask19.25
volume0
Intrest17
Strike
68
68
Last Price0.02Sep 30, 2026
Change
-0%
Bid-
Ask0.03
volume1
Intrest480
Last Price18.35Sep 29, 2026
Change
-0%
Bid17.9
Ask18.25
volume0
Intrest110
Strike
69
69
Last Price0.02Sep 29, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest871
Last Price16.67Sep 30, 2026
Change
0.553.41%
Bid16.95
Ask17.3
volume2
Intrest67
Strike
70
70
Last Price0.02Sep 30, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume26
Intrest2367
Last Price15.67Sep 30, 2026
Change
0.583.84%
Bid16
Ask16.3
volume1
Intrest16
Strike
71
71
Last Price0.03Sep 30, 2026
Change
0.0125%
Bid0.01
Ask0.02
volume12
Intrest1521
Last Price14.8Sep 30, 2026
Change
0.886.32%
Bid15
Ask15.3
volume11
Intrest23
Strike
72
72
Last Price0.02Sep 30, 2026
Change
0.0133.33%
Bid-
Ask0.03
volume11
Intrest783
Last Price13.8Sep 30, 2026
Change
0.836.4%
Bid14
Ask14.3
volume11
Intrest61
Strike
73
73
Last Price0.04Sep 30, 2026
Change
0.0233.33%
Bid0.02
Ask0.03
volume20
Intrest787
Last Price13.5Sep 30, 2026
Change
1.29.76%
Bid13
Ask13.3
volume2
Intrest477
Strike
74
74
Last Price0.04Sep 30, 2026
Change
0.0450%
Bid0.03
Ask0.05
volume42
Intrest1004
Last Price12.3Sep 30, 2026
Change
1.4513.36%
Bid11.95
Ask12.3
volume31
Intrest291
Strike
75
75
Last Price0.04Sep 30, 2026
Change
0.0866.67%
Bid0.04
Ask0.05
volume238
Intrest3551
Last Price11.3Sep 30, 2026
Change
0.555.12%
Bid11
Ask11.3
volume1
Intrest136
Strike
76
76
Last Price0.06Sep 30, 2026
Change
0.0857.14%
Bid0.06
Ask0.08
volume11
Intrest1021
Last Price9.99Sep 30, 2026
Change
0.22.04%
Bid9.95
Ask10.35
volume1
Intrest44
Strike
77
77
Last Price0.09Sep 30, 2026
Change
0.1155%
Bid0.09
Ask0.1
volume70
Intrest1287
Last Price9.55Sep 30, 2026
Change
1.0512.35%
Bid9.15
Ask9.4
volume6
Intrest96
Strike
78
78
Last Price0.14Sep 30, 2026
Change
0.1348.15%
Bid0.12
Ask0.14
volume385
Intrest5764
Last Price7.49Sep 29, 2026
Change
-0%
Bid8.2
Ask8.45
volume0
Intrest235
Strike
79
79
Last Price0.18Sep 30, 2026
Change
0.2356.1%
Bid0.18
Ask0.21
volume121
Intrest2428
Last Price7.86Sep 30, 2026
Change
1.0114.74%
Bid7.3
Ask7.55
volume12
Intrest972
Strike
80
80
Last Price0.26Sep 30, 2026
Change
0.353.57%
Bid0.26
Ask0.29
volume322
Intrest5603
Last Price6.35Sep 30, 2026
Change
0.7613.6%
Bid6.4
Ask6.65
volume25
Intrest331
Strike
81
81
Last Price0.45Sep 30, 2026
Change
0.3241.56%
Bid0.35
Ask0.41
volume100
Intrest1876
Last Price6Sep 30, 2026
Change
0.9518.81%
Bid5.55
Ask5.8
volume4
Intrest381
Strike
82
82
Last Price0.53Sep 30, 2026
Change
0.3741.11%
Bid0.52
Ask0.57
volume365
Intrest1959
Last Price4.75Sep 30, 2026
Change
0.357.95%
Bid4.8
Ask5
volume65
Intrest2417
Strike
83
83
Last Price0.8Sep 30, 2026
Change
0.3932.77%
Bid0.71
Ask0.79
volume104
Intrest1642
Last Price4.35Sep 30, 2026
Change
0.7520.83%
Bid4.05
Ask4.25
volume36
Intrest1068
Strike
84
84
Last Price0.98Sep 30, 2026
Change
0.6941.32%
Bid1
Ask1.07
volume303
Intrest1295
Last Price3.35Sep 30, 2026
Change
0.3612.04%
Bid3.4
Ask3.6
volume121
Intrest2431
Strike
85
85
Last Price1.34Sep 30, 2026
Change
0.8137.67%
Bid1.37
Ask1.41
volume841
Intrest4528
Last Price2.89Sep 30, 2026
Change
0.3312.89%
Bid2.85
Ask2.97
volume129
Intrest1779
Strike
86
86
Last Price1.76Sep 30, 2026
Change
0.7429.6%
Bid1.72
Ask1.82
volume485
Intrest1480
Last Price2.41Sep 30, 2026
Change
0.2813.15%
Bid2.32
Ask2.43
volume1098
Intrest1965
Strike
87
87
Last Price2.27Sep 30, 2026
Change
0.8827.94%
Bid2.21
Ask2.31
volume509
Intrest1771
Last Price1.98Sep 30, 2026
Change
0.2212.5%
Bid1.89
Ask1.98
volume1251
Intrest2180
Strike
88
88
Last Price2.8Sep 30, 2026
Change
0.822.22%
Bid2.74
Ask2.88
volume231
Intrest1761
Last Price1.65Sep 30, 2026
Change
0.2517.86%
Bid1.52
Ask1.59
volume1024
Intrest1206
Strike
89
89
Last Price3.45Sep 30, 2026
Change
1.0523.33%
Bid3.35
Ask3.5
volume57
Intrest985
Last Price1.27Sep 30, 2026
Change
0.1311.4%
Bid1.21
Ask1.25
volume6438
Intrest10939
Strike
90
90
Last Price4.2Sep 30, 2026
Change
0.6513.4%
Bid4
Ask4.2
volume41
Intrest1578
Last Price1Sep 30, 2026
Change
0.088.7%
Bid0.95
Ask1.01
volume1239
Intrest1822
Strike
91
91
Last Price4Sep 30, 2026
Change
1.7530.43%
Bid4.75
Ask4.95
volume10
Intrest1028
Last Price0.8Sep 30, 2026
Change
0.079.59%
Bid0.74
Ask0.79
volume2716
Intrest3305
Strike
92
92
Last Price5.45Sep 30, 2026
Change
1.1217.05%
Bid5.5
Ask5.75
volume6
Intrest434
Last Price0.66Sep 30, 2026
Change
0.0610%
Bid0.57
Ask0.63
volume457
Intrest2427
Strike
93
93
Last Price7.35Sep 29, 2026
Change
-0%
Bid6.35
Ask6.6
volume0
Intrest367
Last Price0.49Sep 30, 2026
Change
0.012.08%
Bid0.44
Ask0.51
volume666
Intrest2676
Strike
94
94
Last Price7.15Sep 30, 2026
Change
1.2214.58%
Bid7.2
Ask7.5
volume35
Intrest242
Last Price0.39Sep 30, 2026
Change
0.025.41%
Bid0.34
Ask0.39
volume1964
Intrest6758
Strike
95
95
Last Price8.23Sep 30, 2026
Change
1.1512.26%
Bid8.1
Ask8.4
volume7
Intrest542
Last Price0.25Sep 30, 2026
Change
0.0516.67%
Bid0.26
Ask0.3
volume311
Intrest3361
Strike
96
96
Last Price7.23Sep 30, 2026
Change
3.1730.48%
Bid9
Ask9.3
volume1
Intrest334
Last Price0.21Sep 30, 2026
Change
0.014.55%
Bid0.2
Ask0.22
volume486
Intrest3167
Strike
97
97
Last Price10.8Sep 30, 2026
Change
2.2225.87%
Bid9.95
Ask10.25
volume7
Intrest287
Last Price0.17Sep 30, 2026
Change
0.0210.53%
Bid0.16
Ask0.19
volume91
Intrest1391
Strike
98
98
Last Price11.05Sep 30, 2026
Change
2.3827.45%
Bid10.9
Ask11.25
volume9
Intrest233
Last Price0.12Sep 30, 2026
Change
0.0320%
Bid0.12
Ask0.15
volume87
Intrest2572
Strike
99
99
Last Price12.45Sep 30, 2026
Change
1.4513.18%
Bid11.85
Ask12.15
volume50
Intrest352
Last Price0.1Sep 30, 2026
Change
0.019.09%
Bid0.1
Ask0.11
volume1744
Intrest10115
Strike
100
100
Last Price13.1Sep 30, 2026
Change
1.077.55%
Bid12.85
Ask13.15
volume23
Intrest604
Last Price0.08Sep 30, 2026
Change
0.0111.11%
Bid0.07
Ask0.09
volume176
Intrest1753
Strike
101
101
Last Price14.25Sep 30, 2026
Change
0.64.04%
Bid13.8
Ask14.15
volume2
Intrest168
Last Price0.09Sep 30, 2026
Change
0.0228.57%
Bid0.05
Ask0.07
volume10
Intrest818
Strike
102
102
Last Price15.14Sep 30, 2026
Change
0.181.17%
Bid14.8
Ask15.1
volume1
Intrest56
Last Price0.06Sep 30, 2026
Change
0.0114.29%
Bid0.04
Ask0.06
volume5
Intrest692
Strike
103
103
Last Price16.05Sep 30, 2026
Change
0.533.41%
Bid15.8
Ask16.1
volume2
Intrest27
Last Price0.04Sep 30, 2026
Change
0.0233.33%
Bid0.03
Ask0.05
volume19
Intrest646
Strike
104
104
Last Price16.55Sep 30, 2026
Change
0.633.96%
Bid16.8
Ask17.1
volume3
Intrest174
Last Price0.04Sep 30, 2026
Change
-0%
Bid0.03
Ask0.04
volume235
Intrest3674
Strike
105
105
Last Price17.8Sep 30, 2026
Change
0.653.52%
Bid17.8
Ask18.05
volume4
Intrest98
Last Price0.06Sep 30, 2026
Change
0.03100%
Bid0.02
Ask0.04
volume20
Intrest538
Strike
106
106
Last Price18.95Sep 30, 2026
Change
0.84.05%
Bid18.75
Ask19.05
volume2
Intrest13
Last Price0.03Sep 30, 2026
Change
0.0350%
Bid0.02
Ask0.03
volume317
Intrest913
Strike
107
107
Last Price19.6Sep 30, 2026
Change
2.4514.29%
Bid19.75
Ask20.05
volume1
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%
Bid20.75
Ask21.05
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%
Bid21.75
Ask22.05
volume0
Intrest0
Last Price0.05Sep 30, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume94
Intrest1886
Strike
110
110
Last Price22.41Sep 30, 2026
Change
1.174.96%
Bid22.75
Ask23.05
volume2
Intrest20
Last Price0.02Sep 30, 2026
Change
0.01100%
Bid0.01
Ask0.03
volume1
Intrest284
Strike
111
111
Last Price24.4Sep 30, 2026
Change
1.858.2%
Bid23.75
Ask24.05
volume1
Intrest1
Last Price0.03Sep 29, 2026
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest1648
Strike
112
112
Last Price24.35Sep 29, 2026
Change
-0%
Bid24.75
Ask25.05
volume0
Intrest0
Last Price0.03Sep 28, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest59
Strike
113
113
Last Price22.85Sep 29, 2026
Change
-0%
Bid25.75
Ask26.05
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1135
Strike
114
114
Last Price23.85Sep 29, 2026
Change
-0%
Bid26.75
Ask27.05
volume0
Intrest0
Last Price0.03Sep 30, 2026
Change
0.02200%
Bid-
Ask0.01
volume18
Intrest809
Strike
115
115
Last Price25.5Sep 25, 2026
Change
-0%
Bid27.75
Ask28.05
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest43
Strike
116
116
Last Price27.95Sep 29, 2026
Change
-0%
Bid28.75
Ask29.05
volume0
Intrest0
Last Price0.03Sep 29, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest114
Strike
117
117
Last Price28.6Sep 29, 2026
Change
-0%
Bid29.75
Ask30.05
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest92
Strike
118
118
Last Price29.6Sep 29, 2026
Change
-0%
Bid30.75
Ask31.05
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest152
Strike
119
119
Last Price31Sep 25, 2026
Change
-0%
Bid31.75
Ask32.05
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest536
Strike
120
120
Last Price34.11Sep 29, 2026
Change
-0%
Bid32.75
Ask33.05
volume0
Intrest8
Last Price0.02Sep 29, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest113
Strike
121
121
Last Price33.4Sep 25, 2026
Change
-0%
Bid33.75
Ask34.05
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest267
Strike
122
122
Last Price34.55Sep 30, 2026
Change
0.41.14%
Bid34.75
Ask35.05
volume8
Intrest0
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2468
Strike
125
125
Last Price35.45Sep 25, 2026
Change
-0%
Bid37.75
Ask38.05
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest5186
Strike
130
130
Last Price42.3Sep 23, 2026
Change
-0%
Bid42.75
Ask43.05
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest246
Strike
135
135
Last Price48.14Sep 29, 2026
Change
-0%
Bid47.75
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%
Bid52.75
Ask53.05
volume0
Intrest0
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest198
Strike
145
145
Last Price53.7Sep 10, 2026
Change
-0%
Bid57.75
Ask58.05
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest345
Strike
150
150
Last Price59.9Sep 25, 2026
Change
-0%
Bid62.75
Ask63.05
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest565
Strike
155
155
Last Price64.2Sep 10, 2026
Change
-0%
Bid67.75
Ask68.05
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest55
Strike
160
160
Last Price63.6Sep 09, 2026
Change
-0%
Bid72.75
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%
Bid77.75
Ask78.05
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved