CoreWeave Options
View CoreWeave (CRWV) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price35.2Oct 01, 2026
Bid37
Ask37.35
volume1
Intrest298
Last Price0.01Sep 30, 2026
Bid-
Ask0.01
volume0
Intrest4378
Last Price30.87Oct 01, 2026
Bid31.95
Ask32.35
volume1
Intrest107
Last Price0.03Oct 01, 2026
Bid-
Ask0.01
volume51
Intrest1998
Last Price26.55Sep 29, 2026
Bid26.95
Ask27.35
volume0
Intrest85
Last Price0.01Oct 01, 2026
Bid-
Ask0.02
volume5
Intrest2871
Last Price25.75Sep 25, 2026
Bid24.95
Ask25.35
volume0
Intrest1
Last Price0.01Oct 01, 2026
Bid-
Ask0.02
volume6
Intrest670
Last Price23.6Sep 29, 2026
Bid23.95
Ask24.35
volume0
Intrest7
Last Price0.01Oct 01, 2026
Bid-
Ask0.03
volume1
Intrest17
Last Price21.81Oct 01, 2026
Bid22.95
Ask23.35
volume2
Intrest3
Last Price0.01Oct 01, 2026
Bid-
Ask0.02
volume10
Intrest11
Last Price20.82Oct 01, 2026
Bid21.95
Ask22.4
volume2
Intrest33
Last Price0.01Oct 01, 2026
Bid-
Ask0.01
volume23
Intrest1328
Last Price20.75Sep 30, 2026
Bid20.95
Ask21.4
volume0
Intrest12
Last Price0.02Sep 28, 2026
Bid-
Ask0.03
volume0
Intrest21
Last Price19.3Oct 01, 2026
Bid19.95
Ask20.4
volume1
Intrest18
Last Price0.01Sep 30, 2026
Bid-
Ask0.03
volume0
Intrest156
Last Price18.3Oct 01, 2026
Bid18.95
Ask19.4
volume1
Intrest17
Last Price0.01Oct 01, 2026
Bid-
Ask0.03
volume2
Intrest479
Last Price16.36Oct 01, 2026
Bid18
Ask18.4
volume2
Intrest110
Last Price0.01Oct 01, 2026
Bid-
Ask0.02
volume21
Intrest884
Last Price15.42Oct 01, 2026
Bid16.95
Ask17.4
volume2
Intrest68
Last Price0.01Oct 01, 2026
Bid-
Ask0.01
volume76
Intrest2347
Last Price15.9Sep 30, 2026
Bid15.95
Ask16.4
volume0
Intrest21
Last Price0.01Oct 01, 2026
Bid-
Ask0.02
volume13
Intrest1510
Last Price14.8Sep 30, 2026
Bid14.95
Ask15.4
volume0
Intrest21
Last Price0.01Oct 01, 2026
Bid0.01
Ask0.02
volume15
Intrest777
Last Price13.03Oct 01, 2026
Bid13.95
Ask14.4
volume2
Intrest59
Last Price0.01Oct 01, 2026
Bid0.01
Ask0.02
volume57
Intrest789
Last Price11.77Oct 01, 2026
Bid12.95
Ask13.4
volume4
Intrest476
Last Price0.02Oct 01, 2026
Bid0.01
Ask0.03
volume205
Intrest1073
Last Price12.66Oct 01, 2026
Bid12
Ask12.4
volume7
Intrest294
Last Price0.02Oct 01, 2026
Bid0.01
Ask0.03
volume187
Intrest3368
Last Price10.55Oct 01, 2026
Bid11
Ask11.4
volume2
Intrest129
Last Price0.02Oct 01, 2026
Bid0.02
Ask0.04
volume37
Intrest1015
Last Price9.16Oct 01, 2026
Bid10
Ask10.4
volume2
Intrest44
Last Price0.02Oct 01, 2026
Bid0.02
Ask0.04
volume190
Intrest1247
Last Price10.35Oct 01, 2026
Bid9
Ask9.4
volume9
Intrest92
Last Price0.03Oct 01, 2026
Bid0.02
Ask0.03
volume367
Intrest5618
Last Price6.05Oct 01, 2026
Bid8.05
Ask8.4
volume7
Intrest236
Last Price0.04Oct 01, 2026
Bid0.03
Ask0.04
volume946
Intrest2338
Last Price6.87Oct 01, 2026
Bid7.05
Ask7.45
volume23
Intrest969
Last Price0.05Oct 01, 2026
Bid0.05
Ask0.08
volume565
Intrest5521
Last Price5.25Oct 01, 2026
Bid6.05
Ask6.45
volume4
Intrest333
Last Price0.09Oct 01, 2026
Bid0.07
Ask0.1
volume759
Intrest1810
Last Price4.93Oct 01, 2026
Bid5.15
Ask5.5
volume19
Intrest379
Last Price0.15Oct 01, 2026
Bid0.13
Ask0.18
volume790
Intrest1836
Last Price4.1Oct 01, 2026
Bid4.25
Ask4.6
volume100
Intrest2507
Last Price0.26Oct 01, 2026
Bid0.22
Ask0.26
volume593
Intrest1873
Last Price3.35Oct 01, 2026
Bid3.45
Ask3.75
volume113
Intrest1062
Last Price0.41Oct 01, 2026
Bid0.38
Ask0.43
volume1472
Intrest1361
Last Price3Oct 01, 2026
Bid2.73
Ask2.85
volume1483
Intrest2368
Last Price0.6Oct 01, 2026
Bid0.63
Ask0.67
volume1799
Intrest4944
Last Price2.03Oct 01, 2026
Bid2.05
Ask2.16
volume1566
Intrest1788
Last Price0.99Oct 01, 2026
Bid0.92
Ask1.02
volume943
Intrest1538
Last Price1.53Oct 01, 2026
Bid1.52
Ask1.59
volume3820
Intrest2116
Last Price1.39Oct 01, 2026
Bid1.38
Ask1.47
volume463
Intrest1983
Last Price1.15Oct 01, 2026
Bid1.08
Ask1.14
volume2794
Intrest2216
Last Price2Oct 01, 2026
Bid1.91
Ask2.05
volume1207
Intrest1890
Last Price0.84Oct 01, 2026
Bid0.74
Ask0.81
volume2453
Intrest1596
Last Price2.87Oct 01, 2026
Bid2.55
Ask2.69
volume167
Intrest956
Last Price0.53Oct 01, 2026
Bid0.5
Ask0.54
volume6640
Intrest12339
Last Price3.7Oct 01, 2026
Bid3.2
Ask3.45
volume210
Intrest1591
Last Price0.3Oct 01, 2026
Bid0.33
Ask0.38
volume969
Intrest2463
Last Price3.11Oct 01, 2026
Bid4
Ask4.3
volume71
Intrest947
Last Price0.21Oct 01, 2026
Bid0.2
Ask0.25
volume3121
Intrest4329
Last Price4.75Oct 01, 2026
Bid4.85
Ask5.2
volume27
Intrest353
Last Price0.13Oct 01, 2026
Bid0.13
Ask0.17
volume1162
Intrest2543
Last Price6.05Oct 01, 2026
Bid5.8
Ask6.15
volume4
Intrest357
Last Price0.08Oct 01, 2026
Bid0.08
Ask0.12
volume1806
Intrest3648
Last Price8.07Oct 01, 2026
Bid6.7
Ask7.15
volume1
Intrest220
Last Price0.1Oct 01, 2026
Bid0.06
Ask0.1
volume3171
Intrest7534
Last Price8.18Oct 01, 2026
Bid7.7
Ask8.1
volume162
Intrest546
Last Price0.05Oct 01, 2026
Bid0.04
Ask0.06
volume694
Intrest3262
Last Price7.69Oct 01, 2026
Bid8.7
Ask9.1
volume203
Intrest326
Last Price0.04Oct 01, 2026
Bid0.03
Ask0.05
volume719
Intrest3532
Last Price10.8Sep 30, 2026
Bid9.65
Ask10.1
volume0
Intrest285
Last Price0.04Oct 01, 2026
Bid0.02
Ask0.04
volume749
Intrest1490
Last Price10Sep 30, 2026
Bid10.65
Ask11.05
volume0
Intrest195
Last Price0.05Oct 01, 2026
Bid0.02
Ask0.04
volume398
Intrest2654
Last Price10.86Oct 01, 2026
Bid11.65
Ask12.05
volume202
Intrest347
Last Price0.02Oct 01, 2026
Bid0.02
Ask0.03
volume2791
Intrest11115
Last Price15.4Oct 01, 2026
Bid12.65
Ask13.05
volume112
Intrest500
Last Price0.03Oct 01, 2026
Bid0.01
Ask0.03
volume713
Intrest1967
Last Price12.8Oct 01, 2026
Bid13.65
Ask14.05
volume30
Intrest167
Last Price0.02Oct 01, 2026
Bid0.01
Ask0.03
volume18
Intrest822
Last Price16.65Oct 01, 2026
Bid14.65
Ask15.05
volume4
Intrest55
Last Price0.03Oct 01, 2026
Bid-
Ask0.03
volume50
Intrest686
Last Price15.03Sep 30, 2026
Bid15.65
Ask16.05
volume0
Intrest28
Last Price0.01Oct 01, 2026
Bid-
Ask0.01
volume102
Intrest640
Last Price18.69Oct 01, 2026
Bid16.65
Ask17.05
volume3
Intrest138
Last Price0.01Oct 01, 2026
Bid-
Ask0.01
volume605
Intrest3574
Last Price19.55Oct 01, 2026
Bid17.65
Ask18.05
volume13
Intrest94
Last Price0.01Oct 01, 2026
Bid-
Ask0.01
volume9
Intrest533
Last Price18.95Sep 30, 2026
Bid18.65
Ask19.05
volume0
Intrest14
Last Price0.01Oct 01, 2026
Bid-
Ask0.03
volume5
Intrest919
Last Price20.3Sep 30, 2026
Bid19.65
Ask20.05
volume0
Intrest32
Last Price0.01Oct 01, 2026
Bid-
Ask0.01
volume5
Intrest449
Last Price20.6Sep 30, 2026
Bid20.65
Ask21.05
volume0
Intrest1
Last Price0.01Oct 01, 2026
Bid-
Ask0.01
volume2
Intrest141
Last Price21.75Sep 30, 2026
Bid21.65
Ask22.05
volume0
Intrest0
Last Price0.02Oct 01, 2026
Bid-
Ask0.01
volume40
Intrest1899
Last Price24.16Oct 01, 2026
Bid22.65
Ask23.05
volume5
Intrest25
Last Price0.01Oct 01, 2026
Bid-
Ask0.02
volume15
Intrest284
Last Price24.4Sep 30, 2026
Bid23.65
Ask24.05
volume0
Intrest0
Last Price0.01Oct 01, 2026
Bid-
Ask0.01
volume1
Intrest1659
Last Price24Sep 30, 2026
Bid24.65
Ask25.05
volume0
Intrest0
Last Price0.03Sep 28, 2026
Bid-
Ask0.03
volume0
Intrest59
Last Price24.75Sep 30, 2026
Bid25.65
Ask26.05
volume0
Intrest0
Last Price0.02Sep 30, 2026
Bid-
Ask0.03
volume0
Intrest1134
Last Price25.75Sep 30, 2026
Bid26.65
Ask27.05
volume0
Intrest0
Last Price0.01Sep 30, 2026
Bid-
Ask0.02
volume0
Intrest791
Last Price26.75Sep 30, 2026
Bid27.65
Ask28.05
volume0
Intrest0
Last Price0.01Sep 28, 2026
Bid-
Ask0.03
volume0
Intrest43
Last Price27.95Sep 29, 2026
Bid28.65
Ask29.05
volume0
Intrest0
Last Price0.01Oct 01, 2026
Bid-
Ask0.01
volume1
Intrest114
Last Price28.75Sep 30, 2026
Bid29.65
Ask30.05
volume0
Intrest0
Last Price0.02Sep 28, 2026
Bid-
Ask0.01
volume0
Intrest92
Last Price31.85Oct 01, 2026
Bid30.65
Ask31.05
volume12
Intrest0
Last Price0.01Sep 30, 2026
Bid-
Ask0.04
volume0
Intrest152
Last Price31Sep 25, 2026
Bid31.65
Ask32.05
volume0
Intrest0
Last Price0.01Oct 01, 2026
Bid-
Ask0.01
volume1
Intrest536
Last Price34.08Oct 01, 2026
Bid32.65
Ask33.05
volume27
Intrest19
Last Price0.01Sep 30, 2026
Bid-
Ask0.04
volume0
Intrest112
Last Price33.4Sep 25, 2026
Bid33.65
Ask34.05
volume0
Intrest0
Last Price0.04Sep 30, 2026
Bid-
Ask0.04
volume0
Intrest264
Last Price33.75Sep 30, 2026
Bid34.65
Ask35.05
volume0
Intrest0
Last Price0.02Oct 01, 2026
Bid-
Ask0.01
volume95
Intrest2464
Last Price35.45Sep 25, 2026
Bid37.65
Ask38.05
volume0
Intrest0
Last Price0.02Sep 30, 2026
Bid-
Ask0.01
volume0
Intrest5186
Last Price42.3Sep 23, 2026
Bid42.65
Ask43.05
volume0
Intrest0
Last Price0.01Sep 29, 2026
Bid-
Ask0.03
volume0
Intrest246
Last Price48.14Sep 29, 2026
Bid47.65
Ask48.05
volume0
Intrest0
Last Price0.01Sep 29, 2026
Bid-
Ask0.04
volume0
Intrest222
Last Price53.8Sep 29, 2026
Bid52.65
Ask53.05
volume0
Intrest0
Last Price0.03Sep 24, 2026
Bid-
Ask0.04
volume0
Intrest198
Last Price53.7Sep 10, 2026
Bid57.65
Ask58.05
volume0
Intrest0
Last Price0.03Sep 25, 2026
Bid-
Ask0.04
volume0
Intrest345
Last Price59.9Sep 25, 2026
Bid62.65
Ask63.05
volume0
Intrest0
Last Price0.01Sep 24, 2026
Bid-
Ask0.01
volume0
Intrest565
Last Price64.2Sep 10, 2026
Bid67.65
Ask68.05
volume0
Intrest0
Last Price0.01Sep 25, 2026
Bid-
Ask0.03
volume0
Intrest55
Last Price63.6Sep 09, 2026
Bid72.65
Ask73.05
volume0
Intrest0
Last Price0.01Sep 29, 2026
Bid-
Ask0.04
volume0
Intrest119
Last Price76Sep 23, 2026
Bid77.65
Ask78.05
volume0
Intrest0
