CoreWeave Inc Chaîne d'Options

CRWVNASDAQ

$61.39

-8.30-11.91%

Dern. MÀJ: Oct 16, 7:59 PM

$60.99

-8.70-12.48%

Aperçu Actualités Prévisions de résultats Événements Objectifs de cours Données financières Sentiment Actionnariat ComparerOptionsRapport sur les stocks

PRO

Pourquoi cela bouge-t-il ?:Shares of AI cloud services companies are trading lower amid persistent con...

Options Activité inhabituelle sur les options

CoreWeave Options

View CoreWeave (CRWV) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.12

P/C Ratio (OI)

1.07

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

5.0155.0

5.0

155.0

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Strike

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid55.9

Ask59

volume0

Intrest0

Strike

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume8

Intrest39

Last Price-

Change

Bid50.9

Ask53.85

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.02

volume0

Intrest0

Last Price-

Change

Bid45.9

Ask48.5

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Last Price-

Change

Bid40.95

Ask43.55

volume0

Intrest0

Strike

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.02

volume139

Intrest19

Last Price-

Change

Bid35.95

Ask38.8

volume0

Intrest0

Strike

Last Price0.01Oct 16, 2026

Change

0.0685.71%

Bid0.01

Ask0.03

volume217

Intrest204

Last Price-

Change

Bid30.95

Ask33.6

volume0

Intrest0

Strike

Last Price0.05Oct 16, 2026

Change

0.04400%

Bid0.02

Ask0.06

volume2373

Intrest1899

Last Price-

Change

Bid26

Ask28.4

volume0

Intrest0

Strike

Last Price0.07Oct 16, 2026

Change

0.06600%

Bid0.02

Ask0.07

volume1414

Intrest2202

Last Price22.62Oct 16, 2026

Change

4.6417.02%

Bid21.05

Ask23.5

volume47

Intrest15

Strike

Last Price0.12Oct 16, 2026

Change

0.07140%

Bid0.07

Ask0.12

volume3069

Intrest281

Last Price15.97Oct 16, 2026

Change

7.7932.79%

Bid16.15

Ask19

volume118

Intrest41

Strike

Last Price0.23Oct 16, 2026

Change

0.17283.33%

Bid0.18

Ask0.23

volume2890

Intrest349

Last Price15.2Oct 16, 2026

Change

7.8233.97%

Bid15.2

Ask17.6

volume74

Intrest3

Strike

Last Price0.2Oct 16, 2026

Change

0.14233.33%

Bid0.22

Ask0.3

volume117

Intrest77

Last Price14.27Oct 16, 2026

Change

7.8535.49%

Bid14.25

Ask15.25

volume90

Intrest2

Strike

Last Price0.45Oct 16, 2026

Change

0.411025%

Bid0.26

Ask0.3

volume1768

Intrest924

Last Price13.2Oct 16, 2026

Change

6.6333.43%

Bid13.3

Ask14.2

volume128

Intrest2

Strike

Last Price0.35Oct 16, 2026

Change

0.25250%

Bid0.31

Ask0.39

volume720

Intrest576

Last Price12.33Oct 16, 2026

Change

7.5738.04%

Bid12.35

Ask13.35

volume80

Intrest5

Strike

Last Price0.4Oct 16, 2026

Change

0.34566.67%

Bid0.39

Ask0.47

volume699

Intrest536

Last Price10.81Oct 16, 2026

Change

8.3943.7%

Bid11.4

Ask12.35

volume260

Intrest138

Strike

Last Price0.49Oct 16, 2026

Change

0.4444.44%

Bid0.47

Ask0.5

volume22769

Intrest12708

Last Price9.88Oct 16, 2026

Change

8.1945.32%

Bid10.5

Ask11.25

volume567

Intrest6

Strike

Last Price0.59Oct 16, 2026

Change

0.37168.18%

Bid0.55

Ask0.6

volume789

Intrest267

Last Price9.6Oct 16, 2026

Change

7.5243.93%

Bid9.6

Ask10.45

volume47

Intrest16

Strike

Last Price0.74Oct 16, 2026

Change

0.51221.74%

Bid0.67

Ask0.75

volume2685

Intrest154

Last Price9.53Oct 16, 2026

Change

6.6140.95%

Bid8.75

Ask9.7

volume22

Intrest8

Strike

Last Price0.87Oct 16, 2026

Change

0.64278.26%

Bid0.81

Ask0.88

volume1382

Intrest156

Last Price7.45Oct 16, 2026

Change

7.7550.99%

Bid8.25

Ask8.75

volume59

Intrest10

Strike

Last Price1Oct 16, 2026

Change

0.7233.33%

Bid0.96

Ask1.03

volume2117

Intrest145

Last Price7.6Oct 16, 2026

Change

6.8447.37%

Bid7.4

Ask7.8

volume1034

Intrest97

Strike

Last Price1.16Oct 16, 2026

Change

0.95452.38%

Bid1.15

Ask1.2

volume13163

Intrest10236

Last Price6.36Oct 16, 2026

Change

7.1252.82%

Bid6.35

Ask7.15

volume141

Intrest14

Strike

Last Price1.39Oct 16, 2026

Change

1.11396.43%

Bid1.37

Ask1.48

volume4451

Intrest560

Last Price5.45Oct 16, 2026

Change

7.557.92%

Bid5.6

Ask6.5

volume84

Intrest25

Strike

Last Price1.66Oct 16, 2026

Change

1.21268.89%

Bid1.62

Ask1.77

volume2856

Intrest547

Last Price5.35Oct 16, 2026

Change

1.9526.71%

Bid5.25

Ask5.5

volume1215

Intrest21

Strike

Last Price1.97Oct 16, 2026

Change

1.55369.05%

Bid1.9

Ask2.01

volume2644

Intrest760

Last Price4.85Oct 16, 2026

Change

5.854.46%

Bid4.6

Ask4.85

volume156

Intrest73

Strike

Last Price2.32Oct 16, 2026

Change

1.82364%

Bid2.25

Ask2.35

volume2746

Intrest463

Last Price4.2Oct 16, 2026

Change

5.8558.21%

Bid4

Ask4.35

volume3021

Intrest897

Strike

Last Price2.7Oct 16, 2026

Change

2.08335.48%

Bid2.68

Ask2.78

volume18219

Intrest5668

Last Price3.65Oct 16, 2026

Change

5.7561.17%

Bid3.6

Ask3.7

volume3500

Intrest232

Strike

Last Price3.17Oct 16, 2026

Change

2.32272.94%

Bid3.15

Ask3.25

volume2832

Intrest1160

Last Price3.43Oct 16, 2026

Change

5.0259.41%

Bid3.3

Ask3.45

volume1868

Intrest123

Strike

61.5

Last Price3.44Oct 16, 2026

Change

2.56290.91%

Bid3.35

Ask3.55

volume2259

Intrest378

Last Price3.2Oct 16, 2026

Change

5.261.9%

Bid3.1

Ask3.2

volume8376

Intrest6012

Strike

Last Price3.7Oct 16, 2026

Change

2.76293.62%

Bid3.6

Ask3.9

volume2672

Intrest349

Last Price2.72Oct 16, 2026

Change

4.4862.22%

Bid2.65

Ask2.78

volume3797

Intrest341

Strike

Last Price4.3Oct 16, 2026

Change

3.19287.39%

Bid4.2

Ask4.4

volume3658

Intrest1545

Last Price2.34Oct 16, 2026

Change

4.7767.09%

Bid2.27

Ask2.36

volume3316

Intrest498

Strike

Last Price4.94Oct 16, 2026

Change

3.52247.89%

Bid4.8

Ask5.05

volume5572

Intrest1012

Last Price1.97Oct 16, 2026

Change

4.2868.48%

Bid1.95

Ask2

volume16372

Intrest3635

Strike

Last Price5.52Oct 16, 2026

Change

3.91242.86%

Bid5.45

Ask5.95

volume2522

Intrest4290

Last Price1.64Oct 16, 2026

Change

4.171.43%

Bid1.64

Ask1.71

volume5570

Intrest988

Strike

Last Price6.2Oct 16, 2026

Change

4.26219.59%

Bid6.15

Ask6.4

volume540

Intrest1590

Last Price1.39Oct 16, 2026

Change

3.6172.2%

Bid1.39

Ask1.44

volume3049

Intrest846

Strike

Last Price7.72Oct 16, 2026

Change

5.41234.2%

Bid6.75

Ask7.35

volume319

Intrest1088

Last Price1.17Oct 16, 2026

Change

3.3374%

Bid0.94

Ask1.2

volume5624

Intrest1813

Strike

Last Price7.65Oct 16, 2026

Change

4.65155%

Bid7.6

Ask8.15

volume451

Intrest767

Last Price0.98Oct 16, 2026

Change

2.9775.19%

Bid0.95

Ask1

volume1969

Intrest1106

Strike

Last Price9.19Oct 16, 2026

Change

6188.09%

Bid8.4

Ask8.95

volume259

Intrest1282

Last Price0.82Oct 16, 2026

Change

2.6476.3%

Bid0.82

Ask0.83

volume24490

Intrest13618

Strike

Last Price9.4Oct 16, 2026

Change

5.64150%

Bid9.25

Ask9.6

volume616

Intrest1597

Last Price0.69Oct 16, 2026

Change

2.3377.15%

Bid0.64

Ask0.73

volume2044

Intrest534

Strike

Last Price10.25Oct 16, 2026

Change

5.86133.49%

Bid10.05

Ask10.45

volume125

Intrest561

Last Price0.56Oct 16, 2026

Change

2.1579.34%

Bid0.56

Ask0.58

volume4948

Intrest1936

Strike

Last Price11.11Oct 16, 2026

Change

6.23127.66%

Bid10.9

Ask11.55

volume216

Intrest690

Last Price0.47Oct 16, 2026

Change

1.7879.11%

Bid0.38

Ask0.47

volume1539

Intrest1843

Strike

Last Price12.17Oct 16, 2026

Change

6.7122.49%

Bid11.8

Ask12.45

volume236

Intrest3044

Last Price0.3Oct 16, 2026

Change

1.6284.38%

Bid0.32

Ask0.55

volume541

Intrest603

Strike

Last Price13.22Oct 16, 2026

Change

6.493.84%

Bid12.55

Ask13.5

volume566

Intrest1823

Last Price0.32Oct 16, 2026

Change

1.3881.18%

Bid0.31

Ask0.33

volume6888

Intrest4237

Strike

Last Price13.8Oct 16, 2026

Change

6.8197.42%

Bid13.3

Ask13.8

volume1073

Intrest2433

Last Price0.26Oct 16, 2026

Change

1.1381.29%

Bid0.23

Ask0.28

volume1680

Intrest1344

Strike

Last Price14.84Oct 16, 2026

Change

7.2294.75%

Bid14.7

Ask15.15

volume634

Intrest2725

Last Price0.13Oct 16, 2026

Change

1.0989.34%

Bid0.19

Ask0.27

volume1578

Intrest2501

Strike

Last Price16.56Oct 16, 2026

Change

8.0995.51%

Bid15.45

Ask16.25

volume150

Intrest5069

Last Price0.17Oct 16, 2026

Change

0.8883.81%

Bid0.16

Ask0.2

volume1420

Intrest1972

Strike

Last Price17.17Oct 16, 2026

Change

7.1270.85%

Bid16.65

Ask17.3

volume157

Intrest4768

Last Price0.13Oct 16, 2026

Change

0.7184.52%

Bid0.12

Ask0.16

volume632

Intrest728

Strike

Last Price17.94Oct 16, 2026

Change

7.876.92%

Bid17.3

Ask18.3

volume290

Intrest1034

Last Price0.12Oct 16, 2026

Change

0.6183.56%

Bid0.11

Ask0.13

volume4293

Intrest9735

Strike

Last Price18.76Oct 16, 2026

Change

7.8471.79%

Bid18.55

Ask18.9

volume272

Intrest2392

Last Price0.11Oct 16, 2026

Change

0.5182.26%

Bid0.08

Ask0.11

volume293

Intrest510

Strike

Last Price19.66Oct 16, 2026

Change

7.1657.28%

Bid19.35

Ask19.95

volume91

Intrest540

Last Price0.14Oct 16, 2026

Change

0.474.07%

Bid0.02

Ask0.26

volume218

Intrest2115

Strike

Last Price20.46Oct 16, 2026

Change

7.7160.47%

Bid20.4

Ask21.2

volume94

Intrest732

Last Price0.07Oct 16, 2026

Change

0.5288.14%

Bid0.04

Ask0.16

volume1043

Intrest437

Strike

Last Price21.22Oct 16, 2026

Change

7.2551.9%

Bid21.4

Ask22

volume36

Intrest424

Last Price0.04Oct 16, 2026

Change

0.3489.47%

Bid0.03

Ask0.07

volume215

Intrest1177

Strike

Last Price23.95Oct 16, 2026

Change

8.656.03%

Bid22.35

Ask23.15

volume8

Intrest618

Last Price0.06Oct 16, 2026

Change

0.2781.82%

Bid0.04

Ask0.11

volume3188

Intrest3787

Strike

Last Price24.65Oct 16, 2026

Change

8.6554.06%

Bid23.45

Ask24.15

volume143

Intrest1977

Last Price0.05Oct 16, 2026

Change

0.2180.77%

Bid0.03

Ask0.05

volume149

Intrest945

Strike

Last Price25.2Oct 16, 2026

Change

7.8445.16%

Bid24.2

Ask25.15

volume40

Intrest631

Last Price0.04Oct 16, 2026

Change

0.1982.61%

Bid0.02

Ask0.05

volume492

Intrest481

Strike

Last Price25.76Oct 16, 2026

Change

7.8643.91%

Bid25.35

Ask26.15

volume117

Intrest447

Last Price0.02Oct 16, 2026

Change

0.1487.5%

Bid0.02

Ask0.05

volume185

Intrest779

Strike

Last Price27.16Oct 16, 2026

Change

7.6138.93%

Bid26.35

Ask27.15

volume93

Intrest702

Last Price0.03Oct 16, 2026

Change

0.0872.73%

Bid0.02

Ask0.04

volume51

Intrest472

Strike

Last Price28.54Oct 16, 2026

Change

8.2940.94%

Bid27.2

Ask28.15

volume99

Intrest293

Last Price0.02Oct 16, 2026

Change

0.1386.67%

Bid0.02

Ask0.03

volume960

Intrest7591

Strike

Last Price28.88Oct 16, 2026

Change

7.6636.1%

Bid28.3

Ask29

volume76

Intrest1101

Last Price0.1Oct 16, 2026

Change

0.0216.67%

Bid0.02

Ask0.1

volume22

Intrest370

Strike

Last Price29.45Oct 16, 2026

Change

0.913.19%

Bid29.25

Ask30.15

volume11

Intrest148

Last Price0.03Oct 16, 2026

Change

0.0666.67%

Bid0.02

Ask0.04

volume20

Intrest548

Strike

Last Price30.46Oct 16, 2026

Change

5.9624.33%

Bid30.2

Ask31.15

volume12

Intrest259

Last Price0.03Oct 16, 2026

Change

0.0562.5%

Bid0.02

Ask0.04

volume18

Intrest1117

Strike

Last Price32.7Oct 16, 2026

Change

3.7913.11%

Bid31.4

Ask32.15

volume83

Intrest228

Last Price0.02Oct 16, 2026

Change

0.0777.78%

Bid0.01

Ask0.03

volume43

Intrest544

Strike

Last Price32.43Oct 16, 2026

Change

7.1328.18%

Bid32.3

Ask33.15

volume12

Intrest92

Last Price0.02Oct 16, 2026

Change

0.0571.43%

Bid0.01

Ask0.03

volume507

Intrest3501

Strike

Last Price33.06Oct 16, 2026

Change

7.5429.55%

Bid33.25

Ask34.1

volume4

Intrest52

Last Price0.04Oct 16, 2026

Change

0.0120%

Bid0.01

Ask0.07

volume115

Intrest2235

Strike

Last Price32.9Oct 16, 2026

Change

2.16%

Bid34.35

Ask35.1

volume9

Intrest0

Last Price0.06Oct 15, 2026

Change

-0%

Bid0.01

Ask0.03

volume0

Intrest790

Strike

Last Price16.74Oct 12, 2026

Change

-0%

Bid35.35

Ask36.1

volume0

Intrest1

Last Price0.02Oct 16, 2026

Change

0.0250%

Bid0.01

Ask0.13

volume7

Intrest2088

Strike

Last Price31.85Oct 14, 2026

Change

-0%

Bid36.4

Ask37.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0375%

Bid-

Ask0.09

volume4

Intrest986

Strike

Last Price17.1Oct 09, 2026

Change

-0%

Bid37.2

Ask38.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0375%

Bid0.01

Ask0.03

volume93

Intrest5547

Strike

100

Last Price39.14Oct 16, 2026

Change

0.942.46%

Bid38.4

Ask39.1

volume2

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0375%

Bid-

Ask0.04

volume5

Intrest2649

Strike

101

Last Price40.12Oct 16, 2026

Change

15.8965.58%

Bid39.35

Ask40.1

volume2

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0150%

Bid0.01

Ask0.04

volume50

Intrest4778

Strike

102

Last Price41.09Oct 16, 2026

Change

22.79124.54%

Bid40.35

Ask41.1

volume2

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid0.01

Ask0.02

volume21

Intrest2262

Strike

103

Last Price42.07Oct 16, 2026

Change

4.0210.57%

Bid41.35

Ask42.1

volume3

Intrest0

Last Price0.02Oct 16, 2026

Change

0.0675%

Bid0.01

Ask0.09

volume13

Intrest6262

Strike

104

Last Price40.06Oct 15, 2026

Change

-0%

Bid42.2

Ask43.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0266.67%

Bid-

Ask0.02

volume145

Intrest44453

Strike

105

Last Price27.6Oct 13, 2026

Change

-0%

Bid43.35

Ask44.1

volume0

Intrest0

Last Price0.02Oct 16, 2026

Change

0.01100%

Bid0.01

Ask0.03

volume4

Intrest3256

Strike

106

Last Price18.29Oct 07, 2026

Change

-0%

Bid44.25

Ask45.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid0.01

Ask0.1

volume186

Intrest2025

Strike

107

Last Price20.85Sep 10, 2026

Change

-0%

Bid45.35

Ask46.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume507

Intrest1277

Strike

108

Last Price44.86Oct 16, 2026

Change

7.2319.21%

Bid46.35

Ask47.1

volume1

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume845

Intrest48443

Strike

110

Last Price32.7Oct 13, 2026

Change

-0%

Bid48.35

Ask49.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0150%

Bid-

Ask0.17

volume4

Intrest1277

Strike

115

Last Price48.5Oct 14, 2026

Change

-0%

Bid53.3

Ask54.1

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

0.03150%

Bid-

Ask0.01

volume2

Intrest2039

Strike

120

Last Price53.5Oct 14, 2026

Change

-0%

Bid58.2

Ask59.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0150%

Bid-

Ask0.03

volume44

Intrest267

Strike

125

Last Price41Oct 08, 2026

Change

-0%

Bid63.35

Ask64.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.03

volume4

Intrest722

Strike

130

Last Price49.05Oct 08, 2026

Change

-0%

Bid68.35

Ask69.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0990%

Bid-

Ask0.1

volume2

Intrest312

Strike

135

Last Price50.5Oct 08, 2026

Change

-0%

Bid73.35

Ask74.1

volume0

Intrest0

Last Price0.07Oct 15, 2026

Change

-0%

Bid-

Ask0.16

volume0

Intrest86

Strike

140

Last Price56Oct 08, 2026

Change

-0%

Bid78.35

Ask79.1

volume0

Intrest0

Last Price0.07Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest119

Strike

145

Last Price61Oct 08, 2026

Change

-0%

Bid83.4

Ask84.1

volume0

Intrest0

Last Price0.06Oct 16, 2026

Change

0.05500%

Bid-

Ask0.22

volume5

Intrest1404

Strike

150

Last Price64.5Oct 08, 2026

Change

-0%

Bid88.2

Ask89.1

volume0

Intrest0

Last Price0.04Oct 15, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest83

Strike

155

Last Price64.45Oct 06, 2026

Change

-0%

Bid93.35

Ask94.1

volume0

Intrest0

Options Activité inhabituelle sur les options

CoreWeave Options

View CoreWeave (CRWV) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.12

P/C Ratio (OI)

1.07

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

5.0155.0

5.0

155.0

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Strike

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid55.9

Ask59

volume0

Intrest0

Strike

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume8

Intrest39

Last Price-

Change

Bid50.9

Ask53.85

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.02

volume0

Intrest0

Last Price-

Change

Bid45.9

Ask48.5

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Last Price-

Change

Bid40.95

Ask43.55

volume0

Intrest0

Strike

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.02

volume139

Intrest19

Last Price-

Change

Bid35.95

Ask38.8

volume0

Intrest0

Strike

Last Price0.01Oct 16, 2026

Change

0.0685.71%

Bid0.01

Ask0.03

volume217

Intrest204

Last Price-

Change

Bid30.95

Ask33.6

volume0

Intrest0

Strike

Last Price0.05Oct 16, 2026

Change

0.04400%

Bid0.02

Ask0.06

volume2373

Intrest1899

Last Price-

Change

Bid26

Ask28.4

volume0

Intrest0

Strike

Last Price0.07Oct 16, 2026

Change

0.06600%

Bid0.02

Ask0.07

volume1414

Intrest2202

Last Price22.62Oct 16, 2026

Change

4.6417.02%

Bid21.05

Ask23.5

volume47

Intrest15

Strike

Last Price0.12Oct 16, 2026

Change

0.07140%

Bid0.07

Ask0.12

volume3069

Intrest281

Last Price15.97Oct 16, 2026

Change

7.7932.79%

Bid16.15

Ask19

volume118

Intrest41

Strike

Last Price0.23Oct 16, 2026

Change

0.17283.33%

Bid0.18

Ask0.23

volume2890

Intrest349

Last Price15.2Oct 16, 2026

Change

7.8233.97%

Bid15.2

Ask17.6

volume74

Intrest3

Strike

Last Price0.2Oct 16, 2026

Change

0.14233.33%

Bid0.22

Ask0.3

volume117

Intrest77

Last Price14.27Oct 16, 2026

Change

7.8535.49%

Bid14.25

Ask15.25

volume90

Intrest2

Strike

Last Price0.45Oct 16, 2026

Change

0.411025%

Bid0.26

Ask0.3

volume1768

Intrest924

Last Price13.2Oct 16, 2026

Change

6.6333.43%

Bid13.3

Ask14.2

volume128

Intrest2

Strike

Last Price0.35Oct 16, 2026

Change

0.25250%

Bid0.31

Ask0.39

volume720

Intrest576

Last Price12.33Oct 16, 2026

Change

7.5738.04%

Bid12.35

Ask13.35

volume80

Intrest5

Strike

Last Price0.4Oct 16, 2026

Change

0.34566.67%

Bid0.39

Ask0.47

volume699

Intrest536

Last Price10.81Oct 16, 2026

Change

8.3943.7%

Bid11.4

Ask12.35

volume260

Intrest138

Strike

Last Price0.49Oct 16, 2026

Change

0.4444.44%

Bid0.47

Ask0.5

volume22769

Intrest12708

Last Price9.88Oct 16, 2026

Change

8.1945.32%

Bid10.5

Ask11.25

volume567

Intrest6

Strike

Last Price0.59Oct 16, 2026

Change

0.37168.18%

Bid0.55

Ask0.6

volume789

Intrest267

Last Price9.6Oct 16, 2026

Change

7.5243.93%

Bid9.6

Ask10.45

volume47

Intrest16

Strike

Last Price0.74Oct 16, 2026

Change

0.51221.74%

Bid0.67

Ask0.75

volume2685

Intrest154

Last Price9.53Oct 16, 2026

Change

6.6140.95%

Bid8.75

Ask9.7

volume22

Intrest8

Strike

Last Price0.87Oct 16, 2026

Change

0.64278.26%

Bid0.81

Ask0.88

volume1382

Intrest156

Last Price7.45Oct 16, 2026

Change

7.7550.99%

Bid8.25

Ask8.75

volume59

Intrest10

Strike

Last Price1Oct 16, 2026

Change

0.7233.33%

Bid0.96

Ask1.03

volume2117

Intrest145

Last Price7.6Oct 16, 2026

Change

6.8447.37%

Bid7.4

Ask7.8

volume1034

Intrest97

Strike

Last Price1.16Oct 16, 2026

Change

0.95452.38%

Bid1.15

Ask1.2

volume13163

Intrest10236

Last Price6.36Oct 16, 2026

Change

7.1252.82%

Bid6.35

Ask7.15

volume141

Intrest14

Strike

Last Price1.39Oct 16, 2026

Change

1.11396.43%

Bid1.37

Ask1.48

volume4451

Intrest560

Last Price5.45Oct 16, 2026

Change

7.557.92%

Bid5.6

Ask6.5

volume84

Intrest25

Strike

Last Price1.66Oct 16, 2026

Change

1.21268.89%

Bid1.62

Ask1.77

volume2856

Intrest547

Last Price5.35Oct 16, 2026

Change

1.9526.71%

Bid5.25

Ask5.5

volume1215

Intrest21

Strike

Last Price1.97Oct 16, 2026

Change

1.55369.05%

Bid1.9

Ask2.01

volume2644

Intrest760

Last Price4.85Oct 16, 2026

Change

5.854.46%

Bid4.6

Ask4.85

volume156

Intrest73

Strike

Last Price2.32Oct 16, 2026

Change

1.82364%

Bid2.25

Ask2.35

volume2746

Intrest463

Last Price4.2Oct 16, 2026

Change

5.8558.21%

Bid4

Ask4.35

volume3021

Intrest897

Strike

Last Price2.7Oct 16, 2026

Change

2.08335.48%

Bid2.68

Ask2.78

volume18219

Intrest5668

Last Price3.65Oct 16, 2026

Change

5.7561.17%

Bid3.6

Ask3.7

volume3500

Intrest232

Strike

Last Price3.17Oct 16, 2026

Change

2.32272.94%

Bid3.15

Ask3.25

volume2832

Intrest1160

Last Price3.43Oct 16, 2026

Change

5.0259.41%

Bid3.3

Ask3.45

volume1868

Intrest123

Strike

61.5

Last Price3.44Oct 16, 2026

Change

2.56290.91%

Bid3.35

Ask3.55

volume2259

Intrest378

Last Price3.2Oct 16, 2026

Change

5.261.9%

Bid3.1

Ask3.2

volume8376

Intrest6012

Strike

Last Price3.7Oct 16, 2026

Change

2.76293.62%

Bid3.6

Ask3.9

volume2672

Intrest349

Last Price2.72Oct 16, 2026

Change

4.4862.22%

Bid2.65

Ask2.78

volume3797

Intrest341

Strike

Last Price4.3Oct 16, 2026

Change

3.19287.39%

Bid4.2

Ask4.4

volume3658

Intrest1545

Last Price2.34Oct 16, 2026

Change

4.7767.09%

Bid2.27

Ask2.36

volume3316

Intrest498

Strike

Last Price4.94Oct 16, 2026

Change

3.52247.89%

Bid4.8

Ask5.05

volume5572

Intrest1012

Last Price1.97Oct 16, 2026

Change

4.2868.48%

Bid1.95

Ask2

volume16372

Intrest3635

Strike

Last Price5.52Oct 16, 2026

Change

3.91242.86%

Bid5.45

Ask5.95

volume2522

Intrest4290

Last Price1.64Oct 16, 2026

Change

4.171.43%

Bid1.64

Ask1.71

volume5570

Intrest988

Strike

Last Price6.2Oct 16, 2026

Change

4.26219.59%

Bid6.15

Ask6.4

volume540

Intrest1590

Last Price1.39Oct 16, 2026

Change

3.6172.2%

Bid1.39

Ask1.44

volume3049

Intrest846

Strike

Last Price7.72Oct 16, 2026

Change

5.41234.2%

Bid6.75

Ask7.35

volume319

Intrest1088

Last Price1.17Oct 16, 2026

Change

3.3374%

Bid0.94

Ask1.2

volume5624

Intrest1813

Strike

Last Price7.65Oct 16, 2026

Change

4.65155%

Bid7.6

Ask8.15

volume451

Intrest767

Last Price0.98Oct 16, 2026

Change

2.9775.19%

Bid0.95

Ask1

volume1969

Intrest1106

Strike

Last Price9.19Oct 16, 2026

Change

6188.09%

Bid8.4

Ask8.95

volume259

Intrest1282

Last Price0.82Oct 16, 2026

Change

2.6476.3%

Bid0.82

Ask0.83

volume24490

Intrest13618

Strike

Last Price9.4Oct 16, 2026

Change

5.64150%

Bid9.25

Ask9.6

volume616

Intrest1597

Last Price0.69Oct 16, 2026

Change

2.3377.15%

Bid0.64

Ask0.73

volume2044

Intrest534

Strike

Last Price10.25Oct 16, 2026

Change

5.86133.49%

Bid10.05

Ask10.45

volume125

Intrest561

Last Price0.56Oct 16, 2026

Change

2.1579.34%

Bid0.56

Ask0.58

volume4948

Intrest1936

Strike

Last Price11.11Oct 16, 2026

Change

6.23127.66%

Bid10.9

Ask11.55

volume216

Intrest690

Last Price0.47Oct 16, 2026

Change

1.7879.11%

Bid0.38

Ask0.47

volume1539

Intrest1843

Strike

Last Price12.17Oct 16, 2026

Change

6.7122.49%

Bid11.8

Ask12.45

volume236

Intrest3044

Last Price0.3Oct 16, 2026

Change

1.6284.38%

Bid0.32

Ask0.55

volume541

Intrest603

Strike

Last Price13.22Oct 16, 2026

Change

6.493.84%

Bid12.55

Ask13.5

volume566

Intrest1823

Last Price0.32Oct 16, 2026

Change

1.3881.18%

Bid0.31

Ask0.33

volume6888

Intrest4237

Strike

Last Price13.8Oct 16, 2026

Change

6.8197.42%

Bid13.3

Ask13.8

volume1073

Intrest2433

Last Price0.26Oct 16, 2026

Change

1.1381.29%

Bid0.23

Ask0.28

volume1680

Intrest1344

Strike

Last Price14.84Oct 16, 2026

Change

7.2294.75%

Bid14.7

Ask15.15

volume634

Intrest2725

Last Price0.13Oct 16, 2026

Change

1.0989.34%

Bid0.19

Ask0.27

volume1578

Intrest2501

Strike

Last Price16.56Oct 16, 2026

Change

8.0995.51%

Bid15.45

Ask16.25

volume150

Intrest5069

Last Price0.17Oct 16, 2026

Change

0.8883.81%

Bid0.16

Ask0.2

volume1420

Intrest1972

Strike

Last Price17.17Oct 16, 2026

Change

7.1270.85%

Bid16.65

Ask17.3

volume157

Intrest4768

Last Price0.13Oct 16, 2026

Change

0.7184.52%

Bid0.12

Ask0.16

volume632

Intrest728

Strike

Last Price17.94Oct 16, 2026

Change

7.876.92%

Bid17.3

Ask18.3

volume290

Intrest1034

Last Price0.12Oct 16, 2026

Change

0.6183.56%

Bid0.11

Ask0.13

volume4293

Intrest9735

Strike

Last Price18.76Oct 16, 2026

Change

7.8471.79%

Bid18.55

Ask18.9

volume272

Intrest2392

Last Price0.11Oct 16, 2026

Change

0.5182.26%

Bid0.08

Ask0.11

volume293

Intrest510

Strike

Last Price19.66Oct 16, 2026

Change

7.1657.28%

Bid19.35

Ask19.95

volume91

Intrest540

Last Price0.14Oct 16, 2026

Change

0.474.07%

Bid0.02

Ask0.26

volume218

Intrest2115

Strike

Last Price20.46Oct 16, 2026

Change

7.7160.47%

Bid20.4

Ask21.2

volume94

Intrest732

Last Price0.07Oct 16, 2026

Change

0.5288.14%

Bid0.04

Ask0.16

volume1043

Intrest437

Strike

Last Price21.22Oct 16, 2026

Change

7.2551.9%

Bid21.4

Ask22

volume36

Intrest424

Last Price0.04Oct 16, 2026

Change

0.3489.47%

Bid0.03

Ask0.07

volume215

Intrest1177

Strike

Last Price23.95Oct 16, 2026

Change

8.656.03%

Bid22.35

Ask23.15

volume8

Intrest618

Last Price0.06Oct 16, 2026

Change

0.2781.82%

Bid0.04

Ask0.11

volume3188

Intrest3787

Strike

Last Price24.65Oct 16, 2026

Change

8.6554.06%

Bid23.45

Ask24.15

volume143

Intrest1977

Last Price0.05Oct 16, 2026

Change

0.2180.77%

Bid0.03

Ask0.05

volume149

Intrest945

Strike

Last Price25.2Oct 16, 2026

Change

7.8445.16%

Bid24.2

Ask25.15

volume40

Intrest631

Last Price0.04Oct 16, 2026

Change

0.1982.61%

Bid0.02

Ask0.05

volume492

Intrest481

Strike

Last Price25.76Oct 16, 2026

Change

7.8643.91%

Bid25.35

Ask26.15

volume117

Intrest447

Last Price0.02Oct 16, 2026

Change

0.1487.5%

Bid0.02

Ask0.05

volume185

Intrest779

Strike

Last Price27.16Oct 16, 2026

Change

7.6138.93%

Bid26.35

Ask27.15

volume93

Intrest702

Last Price0.03Oct 16, 2026

Change

0.0872.73%

Bid0.02

Ask0.04

volume51

Intrest472

Strike

Last Price28.54Oct 16, 2026

Change

8.2940.94%

Bid27.2

Ask28.15

volume99

Intrest293

Last Price0.02Oct 16, 2026

Change

0.1386.67%

Bid0.02

Ask0.03

volume960

Intrest7591

Strike

Last Price28.88Oct 16, 2026

Change

7.6636.1%

Bid28.3

Ask29

volume76

Intrest1101

Last Price0.1Oct 16, 2026

Change

0.0216.67%

Bid0.02

Ask0.1

volume22

Intrest370

Strike

Last Price29.45Oct 16, 2026

Change

0.913.19%

Bid29.25

Ask30.15

volume11

Intrest148

Last Price0.03Oct 16, 2026

Change

0.0666.67%

Bid0.02

Ask0.04

volume20

Intrest548

Strike

Last Price30.46Oct 16, 2026

Change

5.9624.33%

Bid30.2

Ask31.15

volume12

Intrest259

Last Price0.03Oct 16, 2026

Change

0.0562.5%

Bid0.02

Ask0.04

volume18

Intrest1117

Strike

Last Price32.7Oct 16, 2026

Change

3.7913.11%

Bid31.4

Ask32.15

volume83

Intrest228

Last Price0.02Oct 16, 2026

Change

0.0777.78%

Bid0.01

Ask0.03

volume43

Intrest544

Strike

Last Price32.43Oct 16, 2026

Change

7.1328.18%

Bid32.3

Ask33.15

volume12

Intrest92

Last Price0.02Oct 16, 2026

Change

0.0571.43%

Bid0.01

Ask0.03

volume507

Intrest3501

Strike

Last Price33.06Oct 16, 2026

Change

7.5429.55%

Bid33.25

Ask34.1

volume4

Intrest52

Last Price0.04Oct 16, 2026

Change

0.0120%

Bid0.01

Ask0.07

volume115

Intrest2235

Strike

Last Price32.9Oct 16, 2026

Change

2.16%

Bid34.35

Ask35.1

volume9

Intrest0

Last Price0.06Oct 15, 2026

Change

-0%

Bid0.01

Ask0.03

volume0

Intrest790

Strike

Last Price16.74Oct 12, 2026

Change

-0%

Bid35.35

Ask36.1

volume0

Intrest1

Last Price0.02Oct 16, 2026

Change

0.0250%

Bid0.01

Ask0.13

volume7

Intrest2088

Strike

Last Price31.85Oct 14, 2026

Change

-0%

Bid36.4

Ask37.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0375%

Bid-

Ask0.09

volume4

Intrest986

Strike

Last Price17.1Oct 09, 2026

Change

-0%

Bid37.2

Ask38.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0375%

Bid0.01

Ask0.03

volume93

Intrest5547

Strike

100

Last Price39.14Oct 16, 2026

Change

0.942.46%

Bid38.4

Ask39.1

volume2

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0375%

Bid-

Ask0.04

volume5

Intrest2649

Strike

101

Last Price40.12Oct 16, 2026

Change

15.8965.58%

Bid39.35

Ask40.1

volume2

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0150%

Bid0.01

Ask0.04

volume50

Intrest4778

Strike

102

Last Price41.09Oct 16, 2026

Change

22.79124.54%

Bid40.35

Ask41.1

volume2

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid0.01

Ask0.02

volume21

Intrest2262

Strike

103

Last Price42.07Oct 16, 2026

Change

4.0210.57%

Bid41.35

Ask42.1

volume3

Intrest0

Last Price0.02Oct 16, 2026

Change

0.0675%

Bid0.01

Ask0.09

volume13

Intrest6262

Strike

104

Last Price40.06Oct 15, 2026

Change

-0%

Bid42.2

Ask43.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0266.67%

Bid-

Ask0.02

volume145

Intrest44453

Strike

105

Last Price27.6Oct 13, 2026

Change

-0%

Bid43.35

Ask44.1

volume0

Intrest0

Last Price0.02Oct 16, 2026

Change

0.01100%

Bid0.01

Ask0.03

volume4

Intrest3256

Strike

106

Last Price18.29Oct 07, 2026

Change

-0%

Bid44.25

Ask45.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid0.01

Ask0.1

volume186

Intrest2025

Strike

107

Last Price20.85Sep 10, 2026

Change

-0%

Bid45.35

Ask46.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume507

Intrest1277

Strike

108

Last Price44.86Oct 16, 2026

Change

7.2319.21%

Bid46.35

Ask47.1

volume1

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume845

Intrest48443

Strike

110

Last Price32.7Oct 13, 2026

Change

-0%

Bid48.35

Ask49.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0150%

Bid-

Ask0.17

volume4

Intrest1277

Strike

115

Last Price48.5Oct 14, 2026

Change

-0%

Bid53.3

Ask54.1

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

0.03150%

Bid-

Ask0.01

volume2

Intrest2039

Strike

120

Last Price53.5Oct 14, 2026

Change

-0%

Bid58.2

Ask59.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0150%

Bid-

Ask0.03

volume44

Intrest267

Strike

125

Last Price41Oct 08, 2026

Change

-0%

Bid63.35

Ask64.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

-0%

Bid-

Ask0.03

volume4

Intrest722

Strike

130

Last Price49.05Oct 08, 2026

Change

-0%

Bid68.35

Ask69.1

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0990%

Bid-

Ask0.1

volume2

Intrest312

Strike

135

Last Price50.5Oct 08, 2026

Change

-0%

Bid73.35

Ask74.1

volume0

Intrest0

Last Price0.07Oct 15, 2026

Change

-0%

Bid-

Ask0.16

volume0

Intrest86

Strike

140

Last Price56Oct 08, 2026

Change

-0%

Bid78.35

Ask79.1

volume0

Intrest0

Last Price0.07Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest119

Strike

145

Last Price61Oct 08, 2026

Change

-0%

Bid83.4

Ask84.1

volume0

Intrest0

Last Price0.06Oct 16, 2026

Change

0.05500%

Bid-

Ask0.22

volume5

Intrest1404

Strike

150

Last Price64.5Oct 08, 2026

Change

-0%

Bid88.2

Ask89.1

volume0

Intrest0

Last Price0.04Oct 15, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest83

Strike

155

Last Price64.45Oct 06, 2026

Change

-0%

Bid93.35

Ask94.1

volume0

Intrest0

CoreWeave Inc Chaîne d'Options

CoreWeave Options

Notizie

PARTENAIRE / CONTRIBUTEUR

BENZINGA MONDIAL

CoreWeave Options