코어위브, CoreWeave, Inc. Class A Common Stock (CRWV) 옵션 시장 분석

만기

AI 옵션 분석 생성 중

맥스 페인

$63

풋/콜 비율

1.02

ATM 내재변동성

108.7%

예상 변동폭

±8.0%

Open Interest 분포 (Strike별)

Call OIPut OIMax Pain현재가

Strike별 Open Interest 데이터
Strike	Call OI	Put OI
5	2	7
10	0	552
15	1	274
20	17	3048
25	18	2525
30	16	8660
35	6	6894
40	52	10646
41	24	3502
41.5	6	1001
42	13	3118
42.5	11	356
43	8	1023
43.5	7	1601
44	8	1222
44.5	2	382
45	62	14305
45.5	34	565
46	9	1241
46.5	14	452
47	44	2588
47.5	18	2108
48	144	1174
48.5	17	713
49	115	1408
49.5	100	703
50	395	20784
51	201	1556
52	782	3509
53	831	3563
54	820	2279
55	10173	13757
56	1528	2142
57	5110	2239
58	5804	3362
59	3365	1842
60	10952	7095
61	4573	1744
61.5	1413	1310
62	4553	1024
62.5	1983	727
63	3510	755
63.5	1240	400
64	2556	510
65	12736	7784
66	2715	1069
66.5	1182	974
67	4054	157
67.5	1146	120
68	1822	326
68.5	605	44
69	1404	180
70	22045	6002
71	1301	189
72	1988	3123
73	1588	2603
74	1425	4867
75	8107	6342
76	988	2712
77	1146	1234
78	2341	5280
79	946	5300
80	9321	1206
81	1546	328
82	619	622
83	1246	43
84	1062	3
85	2951	8
86	1349	0
87	1617	3
88	1202	2
89	1162	4
90	5596	250
91	1396	0
92	756	0
93	578	1
94	770	0
95	3080	0
96	767	0
97	908	0
98	587	0
99	717	0
100	2241	0
101	1176	0
102	468	0
103	758	0
104	996	0
105	2010	0
106	824	1
107	356	0
108	255	0
110	3330	0
115	2984	0
120	1953	0
125	840	0
130	1148	0
135	814	0

Volume 분포 (Strike별)

Call VolPut Vol현재가

Strike별 거래량 데이터
Strike	Call Volume	Put Volume
5	2	50
10	0	27
15	0	104
20	0	117
25	0	1
30	8	5
35	0	781
40	16	3390
41	21	18
41.5	5	16
42	1	6
42.5	2	28
43	11	8
43.5	10	11
44	1	7
44.5	2	53
45	4	590
45.5	18	10
46	2	8
46.5	70	8
47	220	344
47.5	1	228
48	3	87
48.5	2	79
49	3	911
49.5	2	31
50	6	3898
51	1	277
52	99	1294
53	25	1506
54	180	648
55	1598	5891
56	100	2163
57	267	1018
58	607	2172
59	999	3943
60	7828	3351
61	3391	461
61.5	815	120
62	5373	106
62.5	1059	70
63	1207	13
63.5	564	2
64	1631	4
65	7205	73
66	1170	3
66.5	1006	4
67	2288	25
67.5	375	15
68	1715	11
68.5	761	1
69	524	38
70	4066	42
71	413	12
72	292	35
73	22	51
74	11	54
75	160	136
76	13	6
77	62	10
78	216	19
79	1	21
80	270	11
81	22	25
82	14	8
83	11	2
84	157	2
85	3	2
86	1	12
87	4	23
88	8	2
89	1	2
90	13	1
91	84	7
92	2	1
93	10	1
94	1	1
95	2	1
96	84	1
97	1	1
98	1	1
99	11	1
100	15	28
101	1	1
102	3	1
103	3	1
104	1	1
105	6	1
106	1	1
107	7	2
108	2	1
110	1	1
115	1	1
120	3	3
125	1	4
130	2	1
135	1	2

CRWV 2026-10-30 옵션 chain (Strike별 콜/풋 가격, OI, IV)
Strike	Call (Bid/Ask)	Call OI	Call IV	Put (Bid/Ask)	Put OI	Put IV
$5	$55.35/$56.15	2	1456.3%	$0.00/$0.01	7	900.0%
$10	-	-	-	$0.00/$0.01	552	650.0%
$15	$45.35/$46.30	1	844.5%	$0.00/$0.10	274	646.9%
$20	$40.35/$41.30	17	678.9%	$0.00/$0.14	3,048	542.2%
$25	$35.35/$36.15	18	523.4%	$0.00/$0.01	2,525	325.0%
$30	$30.35/$31.30	16	449.2%	$0.00/$0.01	8,660	262.5%
$35	$25.40/$26.30	6	368.0%	$0.00/$0.01	6,894	212.5%
$40	$20.40/$21.10	52	269.1%	$0.01/$0.02	10,646	181.3%
$41	$19.40/$20.10	24	255.5%	$0.01/$0.02	3,502	171.9%
$41.5	$18.90/$19.60	6	248.8%	$0.01/$0.02	1,001	165.6%
$42	$18.40/$19.10	13	242.2%	$0.01/$0.02	3,118	162.5%
$42.5	$17.90/$18.60	11	235.5%	$0.02/$0.03	356	167.2%
$43	$17.40/$18.10	8	229.3%	$0.02/$0.03	1,023	162.5%
$43.5	$16.90/$17.80	7	241.4%	$0.02/$0.03	1,601	156.3%
$44	$16.40/$17.10	8	216.4%	$0.02/$0.03	1,222	151.6%
$44.5	$15.90/$16.60	2	209.8%	$0.02/$0.03	382	146.9%
$45	$15.40/$16.25	62	217.0%	$0.03/$0.04	14,305	149.2%
$45.5	$14.90/$15.60	34	197.3%	$0.03/$0.04	565	143.8%
$46	$14.40/$15.15	9	195.7%	$0.03/$0.04	1,241	139.1%
$46.5	$13.90/$14.65	14	189.5%	$0.03/$0.04	452	134.4%
$47	$13.40/$14.15	44	183.2%	$0.04/$0.05	2,588	134.4%
$47.5	$12.95/$13.65	18	180.9%	$0.04/$0.05	2,108	129.7%
$48	$12.45/$13.20	144	178.3%	$0.04/$0.06	1,174	126.6%
$48.5	$11.95/$12.85	17	182.0%	$0.05/$0.06	713	123.4%
$49	$11.45/$12.15	115	162.1%	$0.06/$0.07	1,408	121.9%
$49.5	$10.95/$11.65	100	156.1%	$0.07/$0.08	703	119.9%
$50	$10.45/$11.15	395	150.0%	$0.08/$0.09	20,784	117.6%
$51	$9.50/$10.15	201	140.8%	$0.10/$0.12	1,556	112.9%
$52	$8.55/$9.25	782	136.7%	$0.16/$0.17	3,509	111.5%
$53	$7.60/$8.25	831	126.4%	$0.23/$0.24	3,563	109.4%
$54	$6.80/$7.35	820	126.1%	$0.31/$0.33	2,279	106.4%
$55	$6.05/$6.30	10,173	119.5%	$0.45/$0.47	13,757	105.7%
$56	$5.25/$5.45	1,528	116.2%	$0.63/$0.65	2,142	104.6%
$57	$4.55/$4.70	5,110	116.2%	$0.89/$0.92	2,239	105.6%
$58	$3.80/$4.00	5,804	113.4%	$1.16/$1.19	3,362	103.3%
$59	$3.20/$3.35	3,365	112.7%	$1.56/$1.60	1,842	104.8%
$60	$2.66/$2.71	10,952	110.6%	$1.96/$2.00	7,095	102.5%
$61	$2.14/$2.18	4,573	108.7%	$2.48/$2.53	1,744	102.9%
$61.5	$1.96/$2.00	1,413	110.4%	$2.76/$2.83	1,310	103.2%
$62	$1.76/$1.79	4,553	110.2%	$3.00/$3.15	1,024	102.2%
$62.5 Max Pain	$1.54/$1.58	1,983	108.8%	$3.40/$3.50	727	105.0%
$63	$1.41/$1.45	3,510	110.6%	$3.65/$3.80	755	102.1%
$63.5	$1.25/$1.28	1,240	110.3%	$4.00/$4.10	400	100.9%
$64	$1.13/$1.16	2,556	111.4%	$4.40/$4.50	510	102.7%
$65	$0.83/$0.86	12,736	108.5%	$5.15/$5.30	7,784	103.2%
$66	$0.65/$0.69	2,715	110.0%	$5.85/$6.00	1,069	95.4%
$66.5	$0.57/$0.61	1,182	110.3%	$6.35/$6.55	974	102.5%
$67	$0.49/$0.52	4,054	109.6%	$6.70/$6.85	157	93.6%
$67.5	$0.43/$0.45	1,146	109.8%	$7.10/$7.30	120	91.0%
$68	$0.37/$0.39	1,822	109.8%	$7.40/$8.05	326	98.0%
$68.5	$0.32/$0.33	605	109.4%	$7.75/$8.55	44	94.1%
$69	$0.26/$0.29	1,404	109.0%	$8.20/$8.65	180	98.2%
$70	$0.20/$0.21	22,045	109.4%	$9.20/$9.70	6,002	112.5%
$71	$0.14/$0.15	1,301	109.0%	$10.15/$10.85	189	82.8%
$72	$0.11/$0.12	1,988	110.9%	$11.05/$11.80	3,123	140.0%
$73	$0.08/$0.09	1,588	111.7%	$12.10/$12.75	2,603	142.4%
$74	$0.06/$0.07	1,425	113.3%	$13.00/$13.50	4,867	100.8%
$75	$0.04/$0.05	8,107	112.5%	$13.95/$14.45	6,342	-
$76	$0.03/$0.04	988	114.1%	$14.95/$15.45	2,712	-
$77	$0.02/$0.03	1,146	114.8%	$16.00/$16.70	1,234	164.8%
$78	$0.02/$0.03	2,341	120.3%	$17.10/$17.90	5,280	123.4%
$79	$0.01/$0.03	946	121.9%	$17.85/$18.70	5,300	178.1%
$80	$0.01/$0.02	9,321	121.9%	$18.95/$19.65	1,206	176.2%
$81	$0.01/$0.02	1,546	128.1%	$19.85/$20.65	328	182.0%
$82	$0.00/$0.01	619	118.8%	$20.95/$21.65	622	188.3%
$83	$0.00/$0.01	1,246	121.9%	$21.70/$22.65	43	194.1%
$84	$0.00/$0.01	1,062	125.0%	$22.85/$23.65	3	199.8%
$85	$0.00/$0.01	2,951	131.3%	$24.00/$24.65	8	205.5%
$86	$0.00/$0.01	1,349	134.4%	$24.95/$25.65	0	211.3%
$87	$0.00/$0.01	1,617	137.5%	$25.85/$26.65	3	216.8%
$88	$0.00/$0.01	1,202	143.8%	$26.85/$27.65	2	221.9%
$89	$0.00/$0.01	1,162	143.8%	$27.95/$28.65	4	227.3%
$90	$0.00/$0.01	5,596	150.0%	$28.85/$29.65	250	232.8%
$91	$0.00/$0.01	1,396	153.1%	$29.95/$30.65	0	237.9%
$92	$0.00/$0.01	756	156.3%	$30.95/$31.65	0	243.0%
$93	$0.00/$0.01	578	162.5%	$31.95/$32.65	1	247.7%
$94	$0.00/$0.01	770	162.5%	$32.95/$33.65	0	252.7%
$95	$0.00/$0.01	3,080	168.8%	$33.80/$34.65	0	257.8%
$96	$0.00/$0.01	767	168.8%	$34.95/$35.65	0	262.5%
$97	$0.00/$0.01	908	175.0%	$35.95/$36.65	0	267.2%
$98	$0.00/$0.01	587	175.0%	$36.95/$37.65	0	271.9%
$99	$0.00/$0.01	717	181.3%	$37.95/$38.65	0	276.2%
$100	$0.00/$0.01	2,241	187.5%	$39.00/$39.65	0	280.9%
$101	$0.00/$0.01	1,176	187.5%	$39.95/$40.65	0	285.2%
$102	$0.00/$0.01	468	193.8%	$40.75/$41.65	0	289.8%
$103	$0.00/$0.01	758	193.8%	$42.00/$42.65	0	293.8%
$104	$0.00/$0.01	996	196.9%	$43.00/$43.65	0	298.4%
$105	$0.00/$0.01	2,010	200.0%	$44.00/$44.65	0	302.3%
$106	$0.00/$0.01	824	200.0%	$45.00/$45.65	1	306.6%
$107	$0.00/$0.01	356	206.3%	$46.00/$46.65	0	310.9%
$108	$0.00/$0.01	255	212.5%	$46.95/$47.65	0	314.8%
$110	$0.00/$0.01	3,330	212.5%	$49.00/$49.65	0	322.7%
$115	$0.00/$0.01	2,984	231.3%	$53.95/$54.65	0	342.2%
$120	$0.00/$0.01	1,953	243.8%	$58.95/$59.65	0	360.2%
$125	$0.00/$0.01	840	256.3%	$63.95/$64.65	0	377.3%
$130	$0.00/$0.01	1,148	268.8%	$68.95/$69.65	0	393.8%
$135	$0.00/$0.01	814	281.3%	$74.00/$74.65	0	409.4%