CoreWeave Options

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

P/C Ratio (Vol)

1.10

P/C Ratio (OI)

1.02

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

5.0130.0

5.0

130.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price38.02Nov 05, 2026

Change

-0%

Bid40.7

Ask41.15

volume0

Intrest29

Strike

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest698

Last Price43.47Nov 03, 2026

Change

-0%

Bid35.7

Ask36.15

volume0

Intrest1

Strike

Last Price0.02Nov 05, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest229

Last Price28.09Nov 05, 2026

Change

-0%

Bid30.7

Ask31.15

volume0

Intrest3

Strike

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1002

Last Price23.65Nov 06, 2026

Change

0.512.2%

Bid25.7

Ask26.15

volume3

Intrest101

Strike

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest336

Last Price18.55Nov 06, 2026

Change

0.42.11%

Bid20.7

Ask21.15

volume2

Intrest5

Strike

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume2

Intrest2381

Last Price14.35Nov 06, 2026

Change

0.42.87%

Bid15.7

Ask16.25

volume1

Intrest10

Strike

Last Price0.01Nov 06, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume503

Intrest2770

Last Price9.25Nov 06, 2026

Change

1.4518.59%

Bid10.7

Ask11.25

volume10

Intrest43

Strike

Last Price0.01Nov 06, 2026

Change

0.0990%

Bid-

Ask0.01

volume429

Intrest31186

Last Price5.5Nov 06, 2026

Change

0.817.02%

Bid5.7

Ask6.2

volume270

Intrest526

Strike

Last Price0.01Nov 06, 2026

Change

0.698.36%

Bid-

Ask0.01

volume6147

Intrest7929

Last Price4.11Nov 06, 2026

Change

0.7120.88%

Bid4.7

Ask5.25

volume3287

Intrest3268

Strike

Last Price0.02Nov 06, 2026

Change

0.8897.78%

Bid0.01

Ask0.02

volume609

Intrest3961

Last Price4.4Nov 06, 2026

Change

1.4247.65%

Bid4.2

Ask4.75

volume11

Intrest277

Strike

41.5

Last Price0.05Nov 06, 2026

Change

0.9895.15%

Bid0.01

Ask0.03

volume560

Intrest1411

Last Price3.57Nov 06, 2026

Change

0.4213.33%

Bid3.7

Ask4.25

volume100

Intrest378

Strike

Last Price0.01Nov 06, 2026

Change

1.1999.17%

Bid0.01

Ask0.02

volume4189

Intrest5008

Last Price3.52Nov 06, 2026

Change

0.8431.34%

Bid3.35

Ask3.75

volume4706

Intrest4634

Strike

42.5

Last Price0.02Nov 06, 2026

Change

1.4298.61%

Bid-

Ask0.03

volume2282

Intrest1834

Last Price2.98Nov 06, 2026

Change

0.8439.25%

Bid2.76

Ask3.2

volume527

Intrest2861

Strike

Last Price0.02Nov 06, 2026

Change

1.5698.73%

Bid-

Ask0.03

volume9243

Intrest1573

Last Price2.4Nov 06, 2026

Change

0.526.32%

Bid2.25

Ask2.65

volume1262

Intrest565

Strike

43.5

Last Price0.01Nov 06, 2026

Change

1.8899.47%

Bid0.01

Ask0.03

volume2814

Intrest969

Last Price1.98Nov 06, 2026

Change

0.3521.47%

Bid1.81

Ask2.15

volume4744

Intrest1729

Strike

Last Price0.03Nov 06, 2026

Change

2.0998.58%

Bid0.02

Ask0.04

volume11596

Intrest3253

Last Price1.55Nov 06, 2026

Change

0.16.9%

Bid1.38

Ask1.65

volume3646

Intrest405

Strike

44.5

Last Price0.06Nov 06, 2026

Change

2.2997.45%

Bid0.04

Ask0.07

volume7260

Intrest1148

Last Price1.15Nov 06, 2026

Change

0.129.45%

Bid0.98

Ask1.07

volume11805

Intrest2648

Strike

Last Price0.13Nov 06, 2026

Change

2.6795.36%

Bid0.11

Ask0.13

volume11752

Intrest5182

Last Price0.64Nov 06, 2026

Change

0.3837.25%

Bid0.61

Ask0.65

volume7519

Intrest631

Strike

45.5

Last Price0.24Nov 06, 2026

Change

2.6591.7%

Bid0.21

Ask0.26

volume5303

Intrest843

Last Price0.34Nov 06, 2026

Change

0.5561.8%

Bid0.33

Ask0.35

volume7608

Intrest899

Strike

Last Price0.42Nov 06, 2026

Change

2.9887.65%

Bid0.42

Ask0.47

volume8061

Intrest1976

Last Price0.17Nov 06, 2026

Change

0.677.92%

Bid0.15

Ask0.18

volume31961

Intrest3280

Strike

46.5

Last Price0.66Nov 06, 2026

Change

3.0282.07%

Bid0.74

Ask0.8

volume7859

Intrest949

Last Price0.07Nov 06, 2026

Change

0.6189.71%

Bid0.06

Ask0.08

volume6962

Intrest1973

Strike

Last Price1.06Nov 06, 2026

Change

2.8472.82%

Bid1.14

Ask1.25

volume3301

Intrest2198

Last Price0.04Nov 06, 2026

Change

0.4892.31%

Bid0.03

Ask0.04

volume2697

Intrest342

Strike

47.5

Last Price1.8Nov 06, 2026

Change

2.6559.55%

Bid1.33

Ask1.77

volume274

Intrest924

Last Price0.02Nov 06, 2026

Change

0.4495.65%

Bid0.01

Ask0.02

volume4384

Intrest3508

Strike

Last Price2.37Nov 06, 2026

Change

2.6352.6%

Bid1.9

Ask2.26

volume492

Intrest1947

Last Price0.01Nov 06, 2026

Change

0.3597.22%

Bid0.01

Ask0.02

volume1590

Intrest844

Strike

48.5

Last Price2.95Nov 06, 2026

Change

2.2643.38%

Bid2.3

Ask2.77

volume139

Intrest647

Last Price0.01Nov 06, 2026

Change

0.3196.88%

Bid-

Ask0.01

volume2111

Intrest2209

Strike

Last Price3Nov 06, 2026

Change

2.2342.64%

Bid2.86

Ask3.3

volume989

Intrest2646

Last Price0.01Nov 06, 2026

Change

0.2295.65%

Bid-

Ask0.01

volume262

Intrest751

Strike

49.5

Last Price4.67Nov 06, 2026

Change

1.6826.46%

Bid3.35

Ask3.7

volume259

Intrest1038

Last Price0.01Nov 06, 2026

Change

0.1995%

Bid-

Ask0.01

volume4615

Intrest6466

Strike

Last Price4Nov 06, 2026

Change

233.33%

Bid3.85

Ask4.15

volume644

Intrest10266

Last Price0.01Nov 06, 2026

Change

0.1392.86%

Bid-

Ask0.01

volume880

Intrest2285

Strike

Last Price5.25Nov 06, 2026

Change

1.825.53%

Bid4.85

Ask5.3

volume928

Intrest2976

Last Price0.01Nov 06, 2026

Change

0.0685.71%

Bid-

Ask0.01

volume739

Intrest3732

Strike

Last Price6Nov 06, 2026

Change

2.1926.74%

Bid5.85

Ask6.25

volume89

Intrest2411

Last Price0.01Nov 06, 2026

Change

0.0583.33%

Bid-

Ask0.01

volume600

Intrest2634

Strike

Last Price7Nov 06, 2026

Change

1.9521.79%

Bid6.85

Ask7.15

volume113

Intrest5981

Last Price0.01Nov 06, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume201

Intrest2943

Strike

Last Price8.3Nov 06, 2026

Change

1.5515.74%

Bid7.85

Ask8.3

volume122

Intrest2814

Last Price0.01Nov 06, 2026

Change

0.0150%

Bid-

Ask0.01

volume513

Intrest11656

Strike

Last Price9.32Nov 06, 2026

Change

2.3820.34%

Bid8.85

Ask9.3

volume195

Intrest591

Last Price0.01Nov 06, 2026

Change

0.0150%

Bid-

Ask0.01

volume368

Intrest3164

Strike

Last Price10.83Nov 06, 2026

Change

1.2110.05%

Bid9.85

Ask10.3

volume144

Intrest624

Last Price0.01Nov 06, 2026

Change

0.0150%

Bid-

Ask0.02

volume300

Intrest3325

Strike

Last Price11.4Nov 06, 2026

Change

1.511.63%

Bid10.85

Ask11.3

volume110

Intrest356

Last Price0.01Nov 06, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume133

Intrest3193

Strike

Last Price12.25Nov 06, 2026

Change

1.7512.5%

Bid11.85

Ask12.25

volume14

Intrest43

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume77

Intrest2391

Strike

Last Price12.32Nov 06, 2026

Change

2.9219.16%

Bid12.8

Ask13.3

volume2

Intrest5

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume427

Intrest11564

Strike

Last Price14Nov 06, 2026

Change

1.7811.28%

Bid13.85

Ask14.3

volume48

Intrest198

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume180

Intrest2537

Strike

Last Price14.98Nov 06, 2026

Change

2.0211.88%

Bid14.85

Ask15.3

volume2

Intrest6

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume30

Intrest1327

Strike

61.5

Last Price17.9Nov 05, 2026

Change

-0%

Bid15.3

Ask15.8

volume0

Intrest10

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume243

Intrest3029

Strike

Last Price15.8Nov 06, 2026

Change

2.7514.82%

Bid15.85

Ask16.3

volume1

Intrest51

Last Price0.03Nov 06, 2026

Change

0.02200%

Bid-

Ask0.01

volume89

Intrest4985

Strike

Last Price19.2Nov 06, 2026

Change

0.160.83%

Bid16.8

Ask17.3

volume1

Intrest2

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume158

Intrest1696

Strike

Last Price19.84Nov 05, 2026

Change

-0%

Bid17.8

Ask18.3

volume0

Intrest22

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume165

Intrest8761

Strike

Last Price19.06Nov 06, 2026

Change

2.4211.27%

Bid18.8

Ask19.3

volume3

Intrest29

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume17

Intrest4445

Strike

Last Price19.55Nov 06, 2026

Change

2.2510.32%

Bid19.85

Ask20.3

volume5

Intrest31

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume110

Intrest1570

Strike

Last Price22.27Nov 06, 2026

Change

0.984.22%

Bid20.85

Ask21.3

volume4

Intrest19

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume32

Intrest1648

Strike

Last Price21.8Nov 06, 2026

Change

2.610.66%

Bid21.85

Ask22.3

volume1

Intrest5

Last Price0.01Nov 06, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume6

Intrest1087

Strike

Last Price20.65Nov 04, 2026

Change

-0%

Bid22.8

Ask23.3

volume0

Intrest6

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume94

Intrest6944

Strike

Last Price25.05Nov 06, 2026

Change

2.298.38%

Bid23.85

Ask24.3

volume67

Intrest15

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.02

volume114

Intrest1345

Strike

Last Price28.27Nov 05, 2026

Change

-0%

Bid24.8

Ask25.3

volume0

Intrest1

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume29

Intrest1965

Strike

Last Price26Nov 05, 2026

Change

-0%

Bid25.8

Ask26.3

volume0

Intrest6

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.02

volume40

Intrest795

Strike

Last Price24.32Nov 04, 2026

Change

-0%

Bid26.8

Ask27.3

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

0.0150%

Bid-

Ask0.01

volume64

Intrest2613

Strike

Last Price25.29Nov 04, 2026

Change

-0%

Bid27.85

Ask28.3

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume49

Intrest3548

Strike

Last Price31.31Nov 05, 2026

Change

-0%

Bid28.85

Ask29.3

volume0

Intrest14

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1458

Strike

Last Price27.66Nov 04, 2026

Change

-0%

Bid29.85

Ask30.3

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume4

Intrest1100

Strike

Last Price31.52Nov 06, 2026

Change

1.895.66%

Bid30.8

Ask31.3

volume2

Intrest2

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume417

Intrest1877

Strike

Last Price24.98Nov 03, 2026

Change

-0%

Bid31.85

Ask32.3

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.02

volume7

Intrest1029

Strike

Last Price35.43Nov 05, 2026

Change

-0%

Bid32.8

Ask33.3

volume0

Intrest0

Last Price0.02Nov 06, 2026

Change

0.01100%

Bid-

Ask0.01

volume91

Intrest3111

Strike

Last Price34.22Nov 06, 2026

Change

2.939.36%

Bid33.85

Ask34.3

volume2

Intrest2

Last Price0.04Nov 05, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest459

Strike

Last Price31.04Nov 02, 2026

Change

-0%

Bid34.8

Ask35.3

volume0

Intrest0

Last Price0.01Nov 03, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest276

Strike

Last Price28.5Nov 03, 2026

Change

-0%

Bid35.85

Ask36.3

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume4

Intrest577

Strike

Last Price36.8Nov 06, 2026

Change

15.5873.42%

Bid36.85

Ask37.3

volume1

Intrest0

Last Price0.04Nov 04, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest490

Strike

Last Price24.9Oct 27, 2026

Change

-0%

Bid37.85

Ask38.3

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume4

Intrest13797

Strike

Last Price30.93Oct 30, 2026

Change

-0%

Bid38.8

Ask39.3

volume0

Intrest0

Last Price0.01Nov 04, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest609

Strike

Last Price42.58Nov 05, 2026

Change

-0%

Bid39.85

Ask40.3

volume0

Intrest0

Last Price0.07Nov 05, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest328

Strike

Last Price23.57Oct 29, 2026

Change

-0%

Bid40.8

Ask41.3

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume6

Intrest522

Strike

Last Price29.33Oct 27, 2026

Change

-0%

Bid41.85

Ask42.3

volume0

Intrest0

Last Price0.01Nov 02, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1772

Strike

Last Price28.4Oct 28, 2026

Change

-0%

Bid42.85

Ask43.3

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume12

Intrest4870

Strike

Last Price47.35Nov 05, 2026

Change

-0%

Bid43.85

Ask44.3

volume0

Intrest10

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume30

Intrest6339

Strike

Last Price28Oct 28, 2026

Change

-0%

Bid44.85

Ask45.3

volume0

Intrest0

Last Price0.09Nov 04, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1817

Strike

Last Price49.44Nov 05, 2026

Change

-0%

Bid45.8

Ask46.3

volume0

Intrest0

Last Price0.05Nov 03, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2129

Strike

Last Price50.37Nov 05, 2026

Change

-0%

Bid46.85

Ask47.3

volume0

Intrest1

Last Price0.02Nov 05, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest6651

Strike

Last Price45.19Nov 04, 2026

Change

-0%

Bid47.85

Ask48.3

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest3642

Strike

Last Price43.95Nov 02, 2026

Change

-0%

Bid48.8

Ask49.3

volume0

Intrest0

Last Price0.01Oct 30, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest1512

Strike

Last Price41.15Oct 23, 2026

Change

-0%

Bid49.8

Ask50.3

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest5369

Strike

Last Price36.3Oct 28, 2026

Change

-0%

Bid50.85

Ask51.3

volume0

Intrest0

Last Price0.06Oct 29, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1618

Strike

Last Price43.15Oct 23, 2026

Change

-0%

Bid51.75

Ask52.3

volume0

Intrest0

Last Price0.07Oct 29, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4053

Strike

Last Price44.8Oct 23, 2026

Change

-0%

Bid52.85

Ask53.3

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

-0%

Bid-

Ask0.01

volume127

Intrest5837

Strike

100

Last Price54.25Nov 06, 2026

Change

8.919.63%

Bid53.85

Ask54.3

volume1

Intrest0

Last Price0.01Nov 03, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3939

Strike

105

Last Price50.35Oct 23, 2026

Change

-0%

Bid58.8

Ask59.3

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest389

Strike

110

Last Price46.83Oct 29, 2026

Change

-0%

Bid63.75

Ask64.3

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest539

Strike

115

Last Price59.7Oct 23, 2026

Change

-0%

Bid68.75

Ask69.3

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest694

Strike

120

Last Price67Nov 03, 2026

Change

-0%

Bid73.75

Ask74.3

volume0

Intrest0

Last Price0.01Nov 04, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest352

Strike

125

Last Price43.6Oct 08, 2026

Change

-0%

Bid78.75

Ask79.3

volume0

Intrest0

Last Price0.03Oct 30, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest809

Strike

130

Last Price77.65Nov 03, 2026

Change

-0%

Bid83.75

Ask84.3

volume0

Intrest0

CoreWeave Inc Option Chain

CoreWeave Options