CRWV · Option chain

CRWV Option Chain

Every listed CRWV strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$84.56

Call open interest

139,287

Put open interest

226,789

Put/call (volume)

0.49

79,213 contracts changed hands across these expirations — 53,328 calls against 25,885 puts. Calls outtraded puts 2.06 to one.

Sep 11, 20266 days

call OI 16,757 · put OI 30,671

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.45 / 20.85	—	2	64	0.03	0.03 / 0.04	16	57
19.10	19.45 / 19.80	1	2	65	0.04	0.03 / 0.05	43	759
—	18.45 / 18.85	—	3	66	0.06	0.04 / 0.06	7	113
16.70	17.45 / 17.85	4	2	67	0.06	0.05 / 0.07	5	415
15.75	16.50 / 16.90	4	3	68	0.08	0.07 / 0.08	179	250
—	15.50 / 15.90	—	28	69	0.15	0.09 / 0.10	92	365
15.00	14.55 / 14.95	4	68	70	0.11	0.11 / 0.12	448	1,991
13.92	13.55 / 13.95	8	19	71	0.16	0.14 / 0.15	129	327
12.97	12.60 / 13.00	16	14	72	0.19	0.18 / 0.20	430	593
10.62	11.65 / 12.05	2	82	73	0.24	0.23 / 0.25	322	527
6.70	10.75 / 11.10	1	64	74	0.31	0.30 / 0.32	141	975
10.17	9.85 / 10.15	22	57	75	0.40	0.39 / 0.41	842	1,162
9.20	8.95 / 9.25	11	28	76	0.52	0.50 / 0.53	118	396
8.30	8.10 / 8.40	12	30	77	0.66	0.64 / 0.67	356	493
7.40	7.35 / 7.65	10	57	78	0.84	0.82 / 0.85	417	1,373
6.53	6.50 / 6.80	98	89	79	1.05	1.03 / 1.07	414	455
5.90	5.90 / 6.05	388	507	80	1.33	1.30 / 1.33	1,779	1,236
5.27	5.15 / 5.35	452	149	81	1.65	1.57 / 1.64	252	488
4.60	4.50 / 4.75	455	530	82	1.99	1.93 / 2.00	313	590
4.00	3.95 / 4.10	1,126	151	83	2.44	2.34 / 2.41	873	1,070
3.45	3.40 / 3.55	806	409	84	2.86	2.80 / 2.92	567	557
3.02	2.98 / 3.10	4,973	599	85	3.40	3.30 / 3.50	372	961
2.55	2.53 / 2.65	8,065	250	86	3.90	3.85 / 4.05	71	640
2.18	2.13 / 2.24	844	679	87	4.60	4.05 / 4.70	116	3,937
1.84	1.84 / 1.91	1,203	1,010	88	5.23	5.15 / 5.30	79	1,731
1.59	1.56 / 1.60	269	541	89	6.37	5.85 / 6.10	28	4,268
1.34	1.31 / 1.36	4,306	1,994	90	6.72	6.60 / 6.80	208	1,302
1.11	1.10 / 1.15	382	982	91	7.61	7.35 / 7.70	143	1,118
0.94	0.92 / 0.97	402	281	92	8.75	8.15 / 8.50	29	212
0.80	0.77 / 0.81	323	421	93	9.38	9.00 / 9.35	33	394
0.66	0.65 / 0.68	371	556	94	11.62	9.85 / 10.25	2	199
0.56	0.55 / 0.58	1,030	1,660	95	10.95	10.80 / 11.10	118	315
0.50	0.45 / 0.48	146	343	96	12.50	11.70 / 11.95	75	159
0.39	0.38 / 0.40	167	422	97	12.60	12.55 / 12.95	48	163
0.36	0.32 / 0.34	173	331	98	13.79	13.50 / 13.90	8	208
0.31	0.27 / 0.29	42	238	99	14.83	14.45 / 14.85	2	134
0.24	0.22 / 0.24	1,314	1,944	100	15.55	15.40 / 15.80	15	344
0.21	0.19 / 0.21	60	419	101	18.15	16.40 / 16.80	2	70
0.18	0.16 / 0.17	109	381	102	—	17.40 / 17.75	—	134
0.15	0.14 / 0.15	55	321	103	—	18.30 / 18.75	—	100
0.11	0.12 / 0.13	21	247	104	—	19.35 / 19.70	—	36
0.10	0.10 / 0.11	368	844	105	23.05	20.35 / 20.70	4	54
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 70,711 · put OI 110,512

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.65 / 20.05	—	1,042	65	0.18	0.18 / 0.19	161	8,754
16.50	17.25 / 17.65	27	430	67.5	0.30	0.28 / 0.31	21	2,717
15.08	14.95 / 15.30	13	3,293	70	0.46	0.44 / 0.47	1,093	10,515
12.00	12.70 / 13.05	1	2,858	72.5	0.76	0.71 / 0.75	126	5,089
10.10	10.60 / 11.00	60	3,511	75	1.13	1.10 / 1.15	944	25,503
8.85	9.85 / 10.20	1	5	76	1.33	1.31 / 1.35	346	420
8.30	9.05 / 9.40	12	48	77	1.58	1.54 / 1.60	273	554
7.70	8.70 / 9.05	73	927	77.5	1.70	1.66 / 1.73	146	3,484
8.50	8.35 / 8.65	33	70	78	1.81	1.78 / 1.87	120	160
7.60	7.65 / 7.95	24	16	79	2.15	2.10 / 2.17	81	238
7.18	7.05 / 7.25	646	12,429	80	2.50	2.43 / 2.50	1,186	9,774
6.55	6.40 / 6.65	152	151	81	2.83	2.80 / 2.88	122	111
5.85	5.80 / 6.05	143	197	82	3.31	3.20 / 3.30	103	141
5.70	5.55 / 5.80	180	1,574	82.5	3.75	3.40 / 3.55	56	2,163
5.45	5.25 / 5.50	175	126	83	3.72	3.65 / 3.75	206	158
4.75	4.75 / 5.00	405	76	84	4.21	4.10 / 4.35	347	109
4.40	4.35 / 4.50	1,399	4,825	85	4.65	4.65 / 4.85	913	10,336
3.95	3.85 / 4.05	345	125	86	5.30	5.15 / 5.45	9	109
3.55	3.50 / 3.65	149	322	87	5.80	5.70 / 6.00	115	186
3.45	3.25 / 3.45	128	929	87.5	6.21	6.10 / 6.30	25	1,232
3.17	3.10 / 3.25	311	292	88	6.85	6.40 / 6.65	29	296
2.80	2.83 / 2.91	103	428	89	7.10	7.05 / 7.30	22	778
2.52	2.52 / 2.60	2,465	9,088	90	7.87	7.75 / 8.00	277	13,268
2.34	2.25 / 2.32	513	182	91	8.70	8.45 / 8.75	14	48
2.02	2.00 / 2.07	740	504	92	9.85	9.20 / 9.50	21	35
1.92	1.89 / 1.96	227	1,714	92.5	10.39	9.60 / 9.95	7	2,165
1.89	1.78 / 1.85	75	177	93	10.40	10.00 / 10.35	3	35
1.59	1.58 / 1.65	95	330	94	11.20	10.75 / 11.15	5	20
1.44	1.41 / 1.46	683	4,206	95	11.65	11.60 / 11.90	61	2,414
1.30	1.25 / 1.32	134	291	96	—	12.45 / 12.80	—	43
1.13	1.11 / 1.18	105	156	97	13.50	13.30 / 13.65	2	15
1.06	1.05 / 1.10	147	1,363	97.5	14.50	13.70 / 14.10	14	1,350
1.00	0.99 / 1.05	40	188	98	14.47	14.15 / 14.55	12	44
0.93	0.88 / 0.94	69	133	99	15.87	15.00 / 15.45	2	22
0.80	0.80 / 0.82	2,601	13,412	100	16.40	15.90 / 16.35	83	5,507
0.46	0.44 / 0.47	230	5,293	105	20.84	20.55 / 21.05	100	2,719
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 12,095 · put OI 20,402

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.85 / 20.40	—	28	65	0.40	0.38 / 0.41	95	668
15.80	16.20 / 16.75	1	—	69	0.87	0.73 / 0.76	18	—
—	15.35 / 15.85	—	253	70	0.86	0.85 / 0.89	201	10,066
10.75	14.50 / 15.00	6	—	71	1.03	0.99 / 1.03	7	—
—	13.65 / 14.15	—	—	72	1.19	1.15 / 1.20	64	—
—	12.90 / 13.35	—	—	73	1.37	1.33 / 1.38	8	—
10.89	12.05 / 12.55	4	—	74	1.58	1.53 / 1.59	3	—
11.35	11.35 / 11.80	2	41	75	1.80	1.76 / 1.83	215	2,381
—	10.55 / 11.05	—	31	76	2.11	2.02 / 2.09	49	405
8.35	9.85 / 10.35	4	10	77	2.35	2.30 / 2.38	36	468
8.95	9.15 / 9.55	12	9	78	2.65	2.61 / 2.70	10	339
8.50	8.50 / 8.95	11	36	79	3.00	2.94 / 3.05	18	323
8.00	7.95 / 8.30	47	108	80	3.35	3.30 / 3.45	161	633
7.51	7.40 / 7.75	86	249	81	3.76	3.70 / 3.85	43	192
6.92	6.85 / 7.10	89	61	82	4.20	4.15 / 4.30	24	479
6.50	6.25 / 6.60	99	102	83	4.80	4.60 / 4.75	23	404
5.96	5.85 / 6.05	22	117	84	5.21	5.10 / 5.45	13	136
5.40	5.35 / 5.75	296	241	85	5.72	5.60 / 5.90	40	725
5.18	4.80 / 5.15	39	91	86	6.27	6.10 / 6.50	40	446
4.15	4.45 / 4.75	47	64	87	7.80	6.70 / 7.10	2	189
4.43	4.10 / 4.40	83	166	88	7.49	7.30 / 7.75	19	412
4.00	3.70 / 4.05	118	91	89	8.53	7.95 / 8.35	14	354
3.55	3.50 / 3.60	539	445	90	8.80	8.65 / 8.90	20	305
3.35	3.20 / 3.35	122	229	91	10.45	9.30 / 9.75	1	115
3.04	2.93 / 3.05	76	132	92	12.24	10.00 / 10.30	3	55
2.79	2.67 / 2.76	26	105	93	12.53	10.75 / 11.20	1	130
2.46	2.43 / 2.52	36	157	94	12.05	11.50 / 11.95	2	133
2.26	2.21 / 2.30	383	471	95	12.43	12.35 / 12.80	14	221
1.95	2.02 / 2.09	135	258	96	13.70	13.15 / 13.60	45	92
1.85	1.84 / 1.91	6	353	97	—	13.90 / 14.40	—	177
1.60	1.67 / 1.75	64	1,032	98	15.27	14.75 / 15.25	24	51
1.55	1.52 / 1.60	55	365	99	—	15.60 / 16.10	—	63
1.41	1.39 / 1.46	513	1,468	100	16.95	16.45 / 17.00	5	235
1.32	1.26 / 1.33	21	1,098	101	—	17.35 / 17.85	—	28
1.18	1.15 / 1.22	12	1,085	102	—	18.20 / 18.75	—	29
1.10	1.05 / 1.11	11	926	103	—	19.05 / 19.65	—	21
1.01	0.96 / 1.02	8	1,018	104	—	20.05 / 20.55	—	31
0.88	0.88 / 0.92	225	1,255	105	21.52	20.85 / 21.50	1	96
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 4,607 · put OI 6,028

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
18.00	20.15 / 20.75	1	13	65	0.66	0.64 / 0.68	148	669
—	16.65 / 17.20	—	—	69	1.19	1.12 / 1.18	7	—
11.47	15.85 / 16.40	1	15	70	1.33	1.29 / 1.34	127	1,613
11.75	15.00 / 15.60	1	—	71	1.82	1.46 / 1.53	2	—
—	14.20 / 14.80	—	—	72	1.95	1.67 / 1.74	5	—
10.20	13.45 / 14.05	1	—	73	1.95	1.90 / 1.97	9	—
12.45	12.75 / 13.20	2	—	74	2.40	2.15 / 2.23	4	—
11.85	12.00 / 12.55	1	74	75	2.50	2.42 / 2.51	131	720
11.20	11.25 / 11.75	24	9	76	2.73	2.71 / 2.81	48	36
10.65	10.60 / 11.10	11	19	77	3.10	3.00 / 3.15	18	74
9.80	9.95 / 10.45	6	8	78	3.95	3.35 / 3.50	9	59
9.55	9.40 / 9.80	32	52	79	4.00	3.70 / 3.90	15	70
8.95	8.75 / 9.60	177	94	80	4.20	4.10 / 4.30	67	641
7.90	8.20 / 8.65	63	36	81	4.65	4.55 / 4.70	58	44
7.95	7.75 / 8.05	36	40	82	5.30	5.00 / 5.15	34	64
7.45	7.20 / 7.55	32	212	83	5.95	5.45 / 5.65	36	403
6.99	6.70 / 7.10	91	78	84	6.10	5.95 / 6.35	19	123
6.35	6.25 / 6.55	105	724	85	6.60	6.50 / 6.85	70	269
5.15	5.80 / 6.20	62	31	86	7.50	7.00 / 7.40	7	24
5.50	5.40 / 5.75	62	242	87	7.80	7.45 / 7.85	7	359
5.20	5.05 / 5.30	290	44	88	8.85	7.90 / 8.65	17	41
4.85	4.65 / 4.95	19	39	89	9.08	8.85 / 9.15	24	51
4.50	4.35 / 4.65	60	434	90	10.48	9.40 / 9.95	115	173
4.20	4.00 / 4.25	4	82	91	11.08	10.15 / 10.50	6	2
3.70	3.80 / 3.95	16	150	92	—	10.90 / 11.35	—	9
3.60	3.50 / 3.65	32	59	93	12.40	11.60 / 12.05	2	14
3.30	3.25 / 3.40	56	33	94	—	12.20 / 12.80	—	1
2.99	3.00 / 3.15	44	344	95	13.44	12.95 / 13.50	5	118
2.82	2.79 / 2.90	21	79	96	—	13.75 / 14.25	—	62
2.65	2.58 / 2.65	19	182	97	—	14.50 / 15.15	—	93
2.36	2.39 / 2.48	56	81	98	19.03	15.30 / 15.95	1	9
2.24	2.21 / 2.30	15	170	99	—	16.15 / 16.75	—	22
2.05	2.04 / 2.13	277	559	100	—	17.05 / 17.40	—	84
1.95	1.89 / 1.97	13	157	101	—	17.80 / 18.30	—	30
1.80	1.75 / 1.82	72	137	102	—	18.70 / 19.30	—	37
1.69	1.62 / 1.70	39	43	103	—	19.55 / 20.20	—	13
1.41	1.50 / 1.56	5	82	104	—	20.45 / 20.95	—	9
1.39	1.39 / 1.44	53	285	105	21.92	21.30 / 21.75	1	92
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 730 · put OI 1,345

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.45 / 21.15	—	2	65	1.03	0.93 / 1.00	121	195
13.80	17.05 / 17.75	1	—	69	1.60	1.54 / 1.63	10	—
13.95	16.35 / 16.95	1	3	70	1.80	1.75 / 1.83	41	311
12.20	15.65 / 16.20	1	—	71	2.04	1.95 / 2.04	14	—
—	14.75 / 15.35	—	—	72	2.31	2.18 / 2.29	8	—
—	14.00 / 14.60	—	—	73	3.25	2.44 / 2.55	3	—
—	13.30 / 13.90	—	—	74	3.02	2.72 / 2.83	30	—
12.70	12.70 / 13.20	23	31	75	3.10	3.00 / 3.15	57	121
12.15	12.05 / 12.65	25	—	76	4.00	3.30 / 3.50	4	50
11.45	11.50 / 11.90	27	4	77	—	3.65 / 3.85	—	15
10.65	10.75 / 11.25	3	3	78	5.85	4.05 / 4.20	1	11
10.05	10.15 / 10.75	15	2	79	4.77	4.45 / 4.60	33	18
9.75	9.50 / 10.05	26	35	80	5.05	4.85 / 5.00	39	91
9.10	8.95 / 9.55	69	14	81	6.42	5.30 / 5.45	5	13
8.80	8.50 / 8.95	50	30	82	5.80	5.75 / 5.95	40	69
8.30	8.05 / 8.50	27	28	83	6.30	6.25 / 6.40	22	74
7.60	7.55 / 8.00	15	15	84	6.85	6.75 / 7.20	31	112
7.35	6.95 / 7.60	80	18	85	7.75	7.25 / 7.60	26	67
6.85	6.65 / 7.05	64	33	86	8.05	7.85 / 8.10	88	16
6.50	6.15 / 6.70	30	16	87	—	8.20 / 8.75	—	14
6.00	5.80 / 6.20	22	11	88	—	8.95 / 9.45	—	2
5.85	5.45 / 5.80	6	11	89	—	9.55 / 10.05	—	11
5.50	5.10 / 5.45	78	49	90	10.65	10.15 / 10.70	4	13
5.05	4.80 / 5.10	24	23	91	11.66	10.80 / 11.40	2	2
4.70	4.55 / 4.80	31	42	92	—	11.50 / 12.05	—	61
4.45	4.30 / 4.45	9	9	93	—	12.20 / 12.75	—	5
3.15	4.00 / 4.20	23	21	94	—	13.00 / 13.50	—	—
3.85	3.75 / 3.90	178	30	95	—	13.65 / 14.20	—	4
2.72	3.50 / 3.65	21	4	96	14.90	14.45 / 15.00	1	4
3.35	3.30 / 3.45	3	11	97	16.50	15.10 / 15.55	2	3
3.18	3.05 / 3.20	9	32	98	16.35	16.00 / 16.55	2	1
2.87	2.89 / 3.00	352	11	99	17.60	16.80 / 17.35	2	1
2.75	2.70 / 2.81	156	80	100	—	17.45 / 18.05	—	61
2.57	2.52 / 2.63	28	14	101	—	18.30 / 18.95	—	—
1.94	1.93 / 2.03	27	148	105	—	21.70 / 22.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 34,387 · put OI 57,831

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
21.20	21.00 / 21.35	15	352	65	1.31	1.28 / 1.33	383	2,731
18.25	18.85 / 19.30	22	169	67.5	1.73	1.70 / 1.75	271	2,129
17.20	17.00 / 17.45	26	610	70	2.25	2.23 / 2.28	4,369	20,956
14.95	15.10 / 15.50	23	514	72.5	2.95	2.87 / 2.96	139	4,283
13.60	13.40 / 13.80	32	510	75	3.70	3.60 / 3.75	480	4,628
12.10	11.90 / 12.20	39	332	77.5	4.62	4.55 / 4.65	114	873
10.60	10.45 / 10.75	567	7,180	80	5.63	5.55 / 5.70	324	3,319
9.21	9.15 / 9.45	284	551	82.5	6.85	6.75 / 6.90	173	591
8.12	8.00 / 8.20	1,210	4,012	85	8.20	8.05 / 8.30	275	2,608
7.05	6.95 / 7.20	614	1,555	87.5	9.63	9.45 / 9.80	104	1,515
6.09	6.05 / 6.20	573	1,614	90	11.30	11.00 / 11.35	232	4,363
5.27	5.20 / 5.40	122	767	92.5	12.97	12.70 / 13.05	11	1,366
4.54	4.50 / 4.65	672	7,124	95	14.70	14.45 / 14.85	21	997
3.97	3.90 / 4.05	335	1,342	97.5	19.62	16.35 / 16.70	10	1,037
3.43	3.40 / 3.50	1,506	4,374	100	18.65	18.30 / 18.80	14	2,543
2.55	2.52 / 2.60	320	3,381	105	23.05	22.35 / 22.70	27	3,892
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on CRWV

CRWV options score CRWV gamma walls CRWV max pain CRWV IV rank CRWV put/call ratio CRWV options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.