$183.58
13.587.99%
At close: -
$182.90
-0.68-0.37%
After Hours: 7:59 PM EDT
Comments
Loading...
CoreWeave (NASDAQ:CRWV) Stock, Option Chain
Option chain shows key data for CoreWeave's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for CoreWeave.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price151Jun 18, 2025
Change
-0%
Bid164.45
Ask168.4
volume0
Intrest0
Strike
17.5
17.5
Last Price0.04May 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price153.45Jun 18, 2025
Change
-0%
Bid161.9
Ask165.7
volume0
Intrest0
Strike
20
20
Last Price0.01Jun 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price68.1May 21, 2025
Change
-0%
Bid159.5
Ask163.35
volume0
Intrest0
Strike
22.5
22.5
Last Price0.01Jun 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest182
Last Price147Jun 17, 2025
Change
-0%
Bid157.15
Ask160.85
volume0
Intrest0
Strike
25
25
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest116
Last Price143.6Jun 18, 2025
Change
-0%
Bid154.45
Ask158.3
volume0
Intrest9
Strike
27.5
27.5
Last Price0.01Jun 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest618
Last Price104.9Jun 05, 2025
Change
-0%
Bid152
Ask155.85
volume0
Intrest0
Strike
30
30
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest558
Last Price71May 22, 2025
Change
-0%
Bid149.55
Ask153.4
volume0
Intrest0
Strike
32.5
32.5
Last Price0.01Jun 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest938
Last Price105.18Jun 06, 2025
Change
-0%
Bid146.9
Ask151
volume0
Intrest0
Strike
35
35
Last Price0.01Jun 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1723
Last Price135.38Jun 18, 2025
Change
-0%
Bid144.55
Ask148.4
volume0
Intrest1
Strike
37.5
37.5
Last Price0.02Jun 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest631
Last Price133.3Jun 18, 2025
Change
-0%
Bid142
Ask145.8
volume0
Intrest23
Strike
40
40
Last Price0.01Jun 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5097
Last Price128.5Jun 18, 2025
Change
-0%
Bid139.4
Ask143.05
volume0
Intrest16
Strike
42.5
42.5
Last Price0.01Jun 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest655
Last Price137Jun 20, 2025
Change
27.3724.97%
Bid136.85
Ask140.45
volume1
Intrest2
Strike
45
45
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest6575
Last Price121.4Jun 18, 2025
Change
-0%
Bid134.4
Ask138.3
volume0
Intrest0
Strike
47.5
47.5
Last Price0.01Jun 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9204
Last Price121.35Jun 18, 2025
Change
-0%
Bid131.85
Ask135.85
volume0
Intrest12
Strike
50
50
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11846
Last Price118.1Jun 18, 2025
Change
-0%
Bid129.5
Ask133.4
volume0
Intrest16
Strike
52.5
52.5
Last Price0.02Jun 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1286
Last Price116.01Jun 17, 2025
Change
-0%
Bid126.75
Ask130.9
volume0
Intrest2
Strike
55
55
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest7602
Last Price75.5Jun 03, 2025
Change
-0%
Bid124.45
Ask128.3
volume0
Intrest0
Strike
57.5
57.5
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest955
Last Price125Jun 20, 2025
Change
12.6511.26%
Bid121.95
Ask125.8
volume200
Intrest237
Strike
60
60
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume30
Intrest7828
Last Price108.42Jun 17, 2025
Change
-0%
Bid119.45
Ask123.45
volume0
Intrest1
Strike
62.5
62.5
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest369
Last Price116.8Jun 20, 2025
Change
10.39.67%
Bid117.25
Ask121
volume11
Intrest26
Strike
65
65
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1796
Last Price103.19Jun 17, 2025
Change
-0%
Bid115.25
Ask118.2
volume0
Intrest1
Strike
67.5
67.5
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest390
Last Price111.19Jun 20, 2025
Change
8.848.64%
Bid111.8
Ask115.6
volume4
Intrest5
Strike
70
70
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.01
volume60
Intrest3078
Last Price77Jun 12, 2025
Change
-0%
Bid111
Ask114.75
volume0
Intrest0
Strike
71
71
Last Price0.11Jun 20, 2025
Change
0.11000%
Bid-
Ask0.11
volume1
Intrest73
Last Price34.8May 23, 2025
Change
-0%
Bid110.05
Ask113.9
volume0
Intrest0
Strike
72
72
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest112
Last Price83.35Jun 09, 2025
Change
-0%
Bid109.45
Ask113.4
volume0
Intrest0
Strike
72.5
72.5
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest418
Last Price38.2May 22, 2025
Change
-0%
Bid108.9
Ask112.5
volume0
Intrest0
Strike
73
73
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest146
Last Price65.25Jun 03, 2025
Change
-0%
Bid108.05
Ask111.75
volume0
Intrest0
Strike
74
74
Last Price0.13Jun 16, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest151
Last Price109Jun 20, 2025
Change
1313.54%
Bid106.95
Ask110.55
volume2
Intrest4
Strike
75
75
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume171
Intrest5149
Last Price41.5Jun 02, 2025
Change
-0%
Bid106
Ask109.7
volume0
Intrest0
Strike
76
76
Last Price0.08Jun 20, 2025
Change
0.04100%
Bid-
Ask0.08
volume1
Intrest74
Last Price20.6May 20, 2025
Change
-0%
Bid105.05
Ask108.45
volume0
Intrest0
Strike
77
77
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest88
Last Price89.4Jun 18, 2025
Change
-0%
Bid104.05
Ask107.7
volume0
Intrest0
Strike
78
78
Last Price0.14Jun 20, 2025
Change
0.09180%
Bid-
Ask0.33
volume1
Intrest254
Last Price92.9Jun 18, 2025
Change
-0%
Bid102.95
Ask106.95
volume0
Intrest0
Strike
79
79
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest214
Last Price94.35Jun 18, 2025
Change
-0%
Bid102.1
Ask105.75
volume0
Intrest1
Strike
80
80
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest3650
Last Price74.8Jun 05, 2025
Change
-0%
Bid100.95
Ask104.75
volume0
Intrest0
Strike
81
81
Last Price0.09Jun 17, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest80
Last Price53.7Jun 05, 2025
Change
-0%
Bid100
Ask103.85
volume0
Intrest0
Strike
82
82
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest52
Last Price51.75Jun 05, 2025
Change
-0%
Bid98.95
Ask102.9
volume0
Intrest0
Strike
83
83
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.13
volume1
Intrest248
Last Price51.7Jun 05, 2025
Change
-0%
Bid97.95
Ask101.9
volume0
Intrest0
Strike
84
84
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.44
volume30
Intrest138
Last Price99Jun 20, 2025
Change
13.5515.86%
Bid97.5
Ask100.6
volume7
Intrest4
Strike
85
85
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1512
Last Price70.4Jun 04, 2025
Change
-0%
Bid96.15
Ask99.85
volume0
Intrest0
Strike
86
86
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest315
Last Price65.3Jun 11, 2025
Change
-0%
Bid94.9
Ask98.6
volume0
Intrest0
Strike
87
87
Last Price0.08Jun 20, 2025
Change
0.07700%
Bid-
Ask0.28
volume1
Intrest149
Last Price89.26Jun 20, 2025
Change
4.95.81%
Bid94.05
Ask97.85
volume1
Intrest1
Strike
88
88
Last Price0.09Jun 20, 2025
Change
0.05125%
Bid-
Ask0.47
volume1
Intrest411
Last Price82.98Jun 17, 2025
Change
-0%
Bid93.1
Ask96.6
volume0
Intrest1
Strike
89
89
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.48
volume0
Intrest90
Last Price88.45Jun 20, 2025
Change
5.26.25%
Bid92.35
Ask95.95
volume30
Intrest35
Strike
90
90
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume274
Intrest2300
Last Price58.5Jun 03, 2025
Change
-0%
Bid91.05
Ask94.95
volume0
Intrest0
Strike
91
91
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest233
Last Price58.25Jun 03, 2025
Change
-0%
Bid90
Ask93.9
volume0
Intrest0
Strike
92
92
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest105
Last Price63.35Jun 09, 2025
Change
-0%
Bid89.5
Ask93.35
volume0
Intrest0
Strike
92.5
92.5
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.1
volume1
Intrest63
Last Price61.67Jun 16, 2025
Change
-0%
Bid89
Ask92.9
volume0
Intrest0
Strike
93
93
Last Price0.37Jun 20, 2025
Change
0.351750%
Bid-
Ask0.51
volume1
Intrest65
Last Price27.5Jun 02, 2025
Change
-0%
Bid88
Ask91.85
volume0
Intrest0
Strike
94
94
Last Price0.42Jun 20, 2025
Change
0.414100%
Bid-
Ask0.1
volume2
Intrest206
Last Price86Jun 20, 2025
Change
7.759.9%
Bid87.1
Ask90.85
volume1
Intrest8
Strike
95
95
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.07
volume58
Intrest750
Last Price53.25Jun 12, 2025
Change
-0%
Bid85.95
Ask89.85
volume0
Intrest0
Strike
96
96
Last Price0.05Jun 20, 2025
Change
0.0228.57%
Bid-
Ask0.66
volume7
Intrest237
Last Price52.58Jun 12, 2025
Change
-0%
Bid85
Ask88.9
volume0
Intrest0
Strike
97
97
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.3
volume6
Intrest339
Last Price49.54Jun 13, 2025
Change
-0%
Bid84
Ask87.95
volume0
Intrest0
Strike
98
98
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest749
Last Price49.48Jun 12, 2025
Change
-0%
Bid82.95
Ask86.9
volume0
Intrest0
Strike
99
99
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest414
Last Price81.25Jun 20, 2025
Change
8.611.84%
Bid81.95
Ask85.9
volume28
Intrest38
Strike
100
100
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume248
Intrest4414
Last Price46.65Jun 16, 2025
Change
-0%
Bid80.95
Ask84.95
volume0
Intrest0
Strike
101
101
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume14
Intrest192
Last Price56.25Jun 16, 2025
Change
-0%
Bid80
Ask83.8
volume0
Intrest0
Strike
102
102
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.6
volume10
Intrest141
Last Price82Jun 20, 2025
Change
30.1658.18%
Bid79
Ask82.9
volume1
Intrest1
Strike
103
103
Last Price0.02Jun 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest122
Last Price68Jun 17, 2025
Change
-0%
Bid77.95
Ask81.85
volume0
Intrest0
Strike
104
104
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.57
volume124
Intrest693
Last Price71.85Jun 20, 2025
Change
6.259.53%
Bid77.4
Ask80.75
volume1
Intrest0
Strike
105
105
Last Price0.04Jun 20, 2025
Change
0.02100%
Bid-
Ask0.01
volume59
Intrest1239
Last Price78.67Jun 20, 2025
Change
37.6791.88%
Bid75.95
Ask79.9
volume1
Intrest1
Strike
106
106
Last Price0.11Jun 20, 2025
Change
0.07175%
Bid-
Ask0.01
volume1
Intrest1112
Last Price65.91Jun 18, 2025
Change
-0%
Bid75.75
Ask78.9
volume0
Intrest0
Strike
107
107
Last Price0.08Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest382
Last Price72.05Jun 20, 2025
Change
8.7413.81%
Bid73.95
Ask77.85
volume2
Intrest2
Strike
108
108
Last Price0.01Jun 20, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume37
Intrest289
Last Price46.3Jun 16, 2025
Change
-0%
Bid73
Ask76.65
volume0
Intrest0
Strike
109
109
Last Price0.06Jun 20, 2025
Change
0.0960%
Bid-
Ask0.01
volume2
Intrest139
Last Price72.55Jun 20, 2025
Change
10.7517.39%
Bid71.85
Ask75.95
volume6
Intrest9
Strike
110
110
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.05
volume231
Intrest3744
Last Price60.3Jun 18, 2025
Change
-0%
Bid71
Ask74.7
volume0
Intrest0
Strike
111
111
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest155
Last Price55.8Jun 18, 2025
Change
-0%
Bid70.1
Ask73.15
volume0
Intrest0
Strike
112
112
Last Price0.01Jun 20, 2025
Change
0.2295.65%
Bid-
Ask0.82
volume31
Intrest216
Last Price58.85Jun 18, 2025
Change
-0%
Bid69
Ask72.85
volume0
Intrest10
Strike
113
113
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.07
volume21
Intrest130
Last Price58.1Jun 18, 2025
Change
-0%
Bid67.9
Ask71.7
volume0
Intrest0
Strike
114
114
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask1.27
volume22
Intrest134
Last Price65Jun 20, 2025
Change
6.811.68%
Bid67.05
Ask70.05
volume3
Intrest24
Strike
115
115
Last Price0.01Jun 20, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume173
Intrest2725
Last Price65.46Jun 20, 2025
Change
9.7617.52%
Bid66.15
Ask69.9
volume3
Intrest15
Strike
116
116
Last Price0.25Jun 20, 2025
Change
0.17212.5%
Bid-
Ask2.5
volume18
Intrest236
Last Price40Jun 16, 2025
Change
-0%
Bid65
Ask68.7
volume0
Intrest0
Strike
117
117
Last Price0.01Jun 20, 2025
Change
0.1593.75%
Bid-
Ask0.57
volume23
Intrest221
Last Price54Jun 18, 2025
Change
-0%
Bid64.05
Ask67.7
volume0
Intrest11
Strike
118
118
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume68
Intrest335
Last Price62.89Jun 20, 2025
Change
34.79123.81%
Bid62.95
Ask66.85
volume1
Intrest1
Strike
119
119
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest327
Last Price64.37Jun 20, 2025
Change
14.5729.26%
Bid61.75
Ask65.7
volume5
Intrest47
Strike
120
120
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume581
Intrest7364
Last Price51.3Jun 18, 2025
Change
-0%
Bid60.9
Ask64.9
volume0
Intrest0
Strike
121
121
Last Price0.06Jun 20, 2025
Change
0.0333.33%
Bid-
Ask0.8
volume17
Intrest250
Last Price33.05Jun 16, 2025
Change
-0%
Bid60
Ask63.4
volume0
Intrest0
Strike
122
122
Last Price0.14Jun 20, 2025
Change
0.0675%
Bid-
Ask0.02
volume14
Intrest243
Last Price47.3Jun 18, 2025
Change
-0%
Bid59
Ask62.9
volume0
Intrest8
Strike
123
123
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask1.5
volume20
Intrest563
Last Price47.5Jun 18, 2025
Change
-0%
Bid58
Ask61.75
volume0
Intrest2
Strike
124
124
Last Price0.01Jun 20, 2025
Change
0.1191.67%
Bid-
Ask1.71
volume64
Intrest213
Last Price56Jun 20, 2025
Change
10.2522.4%
Bid56.75
Ask61
volume15
Intrest34
Strike
125
125
Last Price0.01Jun 20, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume194
Intrest1739
Last Price30.3Jun 17, 2025
Change
-0%
Bid55.95
Ask59.9
volume0
Intrest1
Strike
126
126
Last Price0.01Jun 20, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume34
Intrest359
Last Price44.78Jun 17, 2025
Change
-0%
Bid55
Ask58.95
volume0
Intrest0
Strike
127
127
Last Price0.18Jun 20, 2025
Change
0.0428.57%
Bid-
Ask0.28
volume65
Intrest366
Last Price42.25Jun 18, 2025
Change
-0%
Bid53.75
Ask57.9
volume0
Intrest5
Strike
128
128
Last Price0.12Jun 20, 2025
Change
0.019.09%
Bid-
Ask0.34
volume366
Intrest472
Last Price41.4Jun 18, 2025
Change
-0%
Bid53.05
Ask56.9
volume0
Intrest0
Strike
129
129
Last Price0.04Jun 20, 2025
Change
0.2686.67%
Bid-
Ask0.03
volume27
Intrest334
Last Price54.54Jun 20, 2025
Change
12.7430.48%
Bid52.8
Ask55.85
volume87
Intrest36
Strike
130
130
Last Price0.04Jun 20, 2025
Change
0.0866.67%
Bid-
Ask0.01
volume691
Intrest3760
Last Price41.15Jun 18, 2025
Change
-0%
Bid50.9
Ask54.75
volume0
Intrest3
Strike
131
131
Last Price0.01Jun 20, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume20
Intrest537
Last Price47.8Jun 20, 2025
Change
8.822.56%
Bid50.1
Ask53.65
volume7
Intrest13
Strike
132
132
Last Price0.24Jun 20, 2025
Change
0.1184.62%
Bid-
Ask0.43
volume33
Intrest328
Last Price39.15Jun 17, 2025
Change
-0%
Bid49.1
Ask52.7
volume0
Intrest0
Strike
133
133
Last Price0.01Jun 20, 2025
Change
0.1493.33%
Bid-
Ask0.24
volume39
Intrest377
Last Price36.05Jun 18, 2025
Change
-0%
Bid48
Ask51.95
volume0
Intrest9
Strike
134
134
Last Price0.02Jun 20, 2025
Change
0.0880%
Bid-
Ask0.07
volume27
Intrest320
Last Price45Jun 20, 2025
Change
9.1525.52%
Bid46.8
Ask50.7
volume9
Intrest114
Strike
135
135
Last Price0.01Jun 20, 2025
Change
0.190.91%
Bid-
Ask0.01
volume890
Intrest5528
Last Price36.1Jun 17, 2025
Change
-0%
Bid46.05
Ask49.8
volume0
Intrest0
Strike
136
136
Last Price0.02Jun 20, 2025
Change
0.1789.47%
Bid-
Ask0.01
volume232
Intrest609
Last Price43.11Jun 20, 2025
Change
10.9734.13%
Bid45.35
Ask48.95
volume6
Intrest15
Strike
137
137
Last Price0.01Jun 20, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume67
Intrest627
Last Price42Jun 20, 2025
Change
9.7530.23%
Bid44.25
Ask47.25
volume3
Intrest15
Strike
138
138
Last Price0.01Jun 20, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume108
Intrest565
Last Price46Jun 20, 2025
Change
16.5456.14%
Bid42.85
Ask46.85
volume3
Intrest35
Strike
139
139
Last Price0.01Jun 20, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume59
Intrest239
Last Price41.16Jun 20, 2025
Change
10.1632.77%
Bid42.7
Ask45.85
volume47
Intrest161
Strike
140
140
Last Price0.01Jun 20, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume492
Intrest6637
Last Price25.05Jun 18, 2025
Change
-0%
Bid40.95
Ask44.7
volume0
Intrest3
Strike
141
141
Last Price0.01Jun 20, 2025
Change
0.1995%
Bid-
Ask0.01
volume46
Intrest509
Last Price40.95Jun 20, 2025
Change
10.0532.52%
Bid40.1
Ask43.95
volume4
Intrest76
Strike
142
142
Last Price0.01Jun 20, 2025
Change
0.1995%
Bid-
Ask0.01
volume146
Intrest723
Last Price40Jun 20, 2025
Change
10.435.14%
Bid38.95
Ask42.8
volume6
Intrest39
Strike
143
143
Last Price0.15Jun 20, 2025
Change
0.016.25%
Bid-
Ask0.01
volume220
Intrest875
Last Price42Jun 20, 2025
Change
15.1556.42%
Bid38.5
Ask41.8
volume1
Intrest38
Strike
144
144
Last Price0.02Jun 20, 2025
Change
0.2291.67%
Bid-
Ask0.01
volume152
Intrest963
Last Price36Jun 20, 2025
Change
11.144.58%
Bid37.55
Ask40.45
volume72
Intrest178
Strike
145
145
Last Price0.02Jun 20, 2025
Change
0.2692.86%
Bid-
Ask0.01
volume539
Intrest3220
Last Price36.9Jun 20, 2025
Change
12.1549.09%
Bid36.55
Ask39.45
volume20
Intrest184
Strike
146
146
Last Price0.06Jun 20, 2025
Change
0.2278.57%
Bid-
Ask0.01
volume29
Intrest484
Last Price32.9Jun 20, 2025
Change
9.138.24%
Bid34.9
Ask38.45
volume67
Intrest262
Strike
147
147
Last Price0.03Jun 20, 2025
Change
0.3491.89%
Bid-
Ask0.01
volume150
Intrest448
Last Price35.25Jun 20, 2025
Change
11.548.42%
Bid34.95
Ask37.5
volume29
Intrest343
Strike
148
148
Last Price0.01Jun 20, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume259
Intrest626
Last Price33Jun 20, 2025
Change
10.3245.5%
Bid33.95
Ask36.9
volume56
Intrest271
Strike
149
149
Last Price0.01Jun 20, 2025
Change
0.396.77%
Bid-
Ask0.01
volume185
Intrest338
Last Price33.8Jun 20, 2025
Change
13.4966.42%
Bid32.8
Ask34
volume1005
Intrest3278
Strike
150
150
Last Price0.01Jun 20, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume1838
Intrest3747
Last Price31Jun 20, 2025
Change
1263.16%
Bid30.15
Ask32.55
volume103
Intrest676
Strike
152.5
152.5
Last Price0.01Jun 20, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume404
Intrest972
Last Price28Jun 20, 2025
Change
12.9586.05%
Bid28
Ask30.1
volume371
Intrest2572
Strike
155
155
Last Price0.01Jun 20, 2025
Change
0.7298.63%
Bid-
Ask0.01
volume1134
Intrest3057
Last Price23.2Jun 20, 2025
Change
10.6484.71%
Bid25.2
Ask28.45
volume183
Intrest755
Strike
157.5
157.5
Last Price0.01Jun 20, 2025
Change
0.898.77%
Bid-
Ask0.01
volume568
Intrest980
Last Price23.8Jun 20, 2025
Change
13.38128.41%
Bid22.85
Ask24.55
volume1575
Intrest3599
Strike
160
160
Last Price0.01Jun 20, 2025
Change
1.1499.13%
Bid-
Ask0.01
volume2850
Intrest3629
Last Price18.5Jun 20, 2025
Change
9.95116.37%
Bid19.75
Ask22.65
volume338
Intrest1113
Strike
162.5
162.5
Last Price0.01Jun 20, 2025
Change
1.5999.38%
Bid-
Ask0.01
volume2022
Intrest1597
Last Price19.65Jun 20, 2025
Change
13.15202.31%
Bid17.9
Ask19.5
volume1848
Intrest2993
Strike
165
165
Last Price0.01Jun 20, 2025
Change
2.3399.57%
Bid-
Ask0.01
volume5778
Intrest2913
Last Price15.68Jun 20, 2025
Change
10.68213.6%
Bid14.4
Ask16.75
volume731
Intrest1016
Strike
167.5
167.5
Last Price0.01Jun 20, 2025
Change
3.2899.7%
Bid-
Ask0.01
volume2208
Intrest1009
Last Price12.9Jun 20, 2025
Change
9.1239.47%
Bid12.75
Ask14.9
volume4254
Intrest5189
Strike
170
170
Last Price0.01Jun 20, 2025
Change
4.4599.78%
Bid-
Ask0.01
volume12598
Intrest3326
Last Price9.3Jun 20, 2025
Change
6.68254.96%
Bid10.25
Ask12.65
volume3170
Intrest1630
Strike
172.5
172.5
Last Price0.01Jun 20, 2025
Change
5.9699.83%
Bid-
Ask0.01
volume2607
Intrest1066
Last Price8.87Jun 20, 2025
Change
6.92354.87%
Bid8.25
Ask10.1
volume7461
Intrest4464
Strike
175
175
Last Price0.01Jun 20, 2025
Change
6.9999.86%
Bid0.01
Ask0.03
volume11150
Intrest2130
Last Price6Jun 20, 2025
Change
4.6328.57%
Bid5.15
Ask7.3
volume3859
Intrest1552
Strike
177.5
177.5
Last Price0.01Jun 20, 2025
Change
8.3499.88%
Bid-
Ask0.01
volume5997
Intrest785
Last Price3.7Jun 20, 2025
Change
2.65252.38%
Bid3.85
Ask4.15
volume24528
Intrest8697
Strike
180
180
Last Price0.05Jun 20, 2025
Change
11.1599.55%
Bid0.01
Ask0.03
volume20602
Intrest3715
Last Price1.4Jun 20, 2025
Change
0.6586.67%
Bid1.33
Ask1.78
volume10275
Intrest967
Strike
182.5
182.5
Last Price0.15Jun 20, 2025
Change
12.3598.8%
Bid0.1
Ask0.2
volume6703
Intrest352
Last Price0.01Jun 20, 2025
Change
0.5398.15%
Bid-
Ask0.2
volume32555
Intrest2423
Strike
185
185
Last Price1.3Jun 20, 2025
Change
13.5891.26%
Bid0.8
Ask3.6
volume4330
Intrest326
Last Price0.02Jun 20, 2025
Change
0.4195.35%
Bid-
Ask0.01
volume7083
Intrest1322
Strike
187.5
187.5
Last Price6.45Jun 20, 2025
Change
11.163.25%
Bid2.88
Ask4.65
volume536
Intrest493
Last Price0.01Jun 20, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume24934
Intrest4058
Strike
190
190
Last Price8Jun 20, 2025
Change
12.160.2%
Bid5.9
Ask7.8
volume1185
Intrest610
Last Price0.01Jun 20, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume2813
Intrest424
Strike
192.5
192.5
Last Price9.2Jun 20, 2025
Change
12.2857.17%
Bid8.4
Ask10.5
volume189
Intrest295
Last Price0.01Jun 20, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume7930
Intrest2299
Strike
195
195
Last Price12.39Jun 20, 2025
Change
11.4848.09%
Bid9.85
Ask12.75
volume164
Intrest886
Last Price0.01Jun 20, 2025
Change
-
Bid-
Ask0.01
volume495
Intrest0
Strike
197.5
197.5
Last Price15.35Jun 20, 2025
Change
-
Bid12.75
Ask14.85
volume66
Intrest0
Last Price0.01Jun 20, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume24084
Intrest5821
Strike
200
200
Last Price18.25Jun 20, 2025
Change
12.540.65%
Bid15.4
Ask17.6
volume401
Intrest961
Last Price0.04Jun 20, 2025
Change
-
Bid-
Ask0.01
volume142
Intrest0
Strike
202.5
202.5
Last Price19Jun 20, 2025
Change
-
Bid17.05
Ask20.5
volume5
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.01
volume1428
Intrest1143
Strike
205
205
Last Price22.92Jun 20, 2025
Change
10.6631.75%
Bid19.9
Ask22.55
volume65
Intrest348
Last Price0.01Jun 20, 2025
Change
-
Bid-
Ask0.01
volume218
Intrest0
Strike
207.5
207.5
Last Price22.1Jun 20, 2025
Change
-
Bid22.05
Ask25.5
volume5
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1390
Intrest1831
Strike
210
210
Last Price28.35Jun 20, 2025
Change
13.6532.5%
Bid24.25
Ask27.95
volume137
Intrest323
Last Price0.02Jun 20, 2025
Change
-
Bid-
Ask0.01
volume92
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid26.6
Ask30.6
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1094
Intrest617
Strike
215
215
Last Price33.1Jun 20, 2025
Change
15.331.61%
Bid29.35
Ask32.95
volume26
Intrest143
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume444
Intrest2482
Strike
220
220
Last Price36Jun 20, 2025
Change
1428%
Bid34.45
Ask37.5
volume76
Intrest407
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume323
Intrest888
Strike
225
225
Last Price42.55Jun 20, 2025
Change
14.425.29%
Bid39.15
Ask43.1
volume22
Intrest307
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume570
Intrest1747
Strike
230
230
Last Price46.95Jun 20, 2025
Change
15.9525.36%
Bid44.15
Ask47.85
volume43
Intrest264
Last Price0.08Jun 20, 2025
Change
0.0360%
Bid-
Ask0.01
volume4
Intrest3
Strike
235
235
Last Price51.95Jun 20, 2025
Change
1421.23%
Bid50.2
Ask52.8
volume3
Intrest196
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume1044
Intrest5112
Strike
240
240
Last Price54.55Jun 20, 2025
Change
13.519.84%
Bid54.45
Ask58.05
volume19
Intrest644
Last Price0.24Jun 20, 2025
Change
0.232300%
Bid-
Ask0.01
volume1
Intrest16
Strike
245
245
Last Price73.8Jun 18, 2025
Change
-0%
Bid59.1
Ask63
volume0
Intrest17
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume72
Intrest367
Strike
250
250
Last Price82.6Jun 18, 2025
Change
-0%
Bid64.3
Ask68.05
volume0
Intrest3
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask1.83
volume15
Intrest30
Strike
255
255
Last Price73.1Jun 20, 2025
Change
8.210.09%
Bid69.1
Ask73.05
volume1
Intrest3
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.01
volume115
Intrest1084
Strike
260
260
Last Price76.95Jun 20, 2025
Change
1112.51%
Bid74.3
Ask78.1
volume121
Intrest3
