Options Chain for COREWEAVE INC COM CL A (CRWV) - $88.10 as of 12/8/2025 8:07:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.65 | 48.15 | 46.40 | % | 1.16 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:56 PM EST | |||
| 45.00 | 40.30 | 43.35 | 41.83 | 42.17 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.55 | 0.98 | 0.00 | -0.02 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 50.00 | 35.10 | 38.65 | 36.88 | 36.00 | % | 0.74 | 4 | 0 | 1.41 | 0.96 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 55.00 | 31.00 | 34.10 | 32.55 | 27.36 | % | 0.59 | 3 | 0 | 1.29 | 0.94 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 60.00 | 26.50 | 30.00 | 28.25 | 24.77 | -4.21 | -14.53% | 0.47 | 1 | 1 | 1.24 | 0.90 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 65.00 | 22.10 | 26.00 | 24.05 | % | 0.37 | 0 | 0 | 0.88 | 0.86 | 0.01 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 66.00 | 21.15 | 24.55 | 22.85 | 20.95 | % | 0.35 | 1 | 0 | 0.82 | 0.84 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 67.00 | 21.65 | 24.15 | 22.90 | 20.20 | % | 0.34 | 2 | 0 | 0.96 | 0.83 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 68.00 | 20.00 | 23.70 | 21.85 | % | 0.32 | 0 | 0 | 0.90 | 0.82 | 0.01 | -0.08 | 12/8/2025 3:59:56 PM EST | |||
| 69.00 | 19.10 | 22.70 | 20.90 | % | 0.30 | 0 | 0 | 0.88 | 0.81 | 0.01 | -0.08 | 12/8/2025 3:59:56 PM EST | |||
| 70.00 | 18.20 | 22.25 | 20.23 | 15.80 | -3.50 | -18.14% | 0.29 | 4 | 1 | 0.88 | 0.80 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 71.00 | 18.00 | 21.50 | 19.75 | % | 0.28 | 0 | 0 | 0.91 | 0.79 | 0.01 | -0.09 | 12/8/2025 3:59:56 PM EST | |||
| 72.00 | 17.05 | 20.85 | 18.95 | % | 0.26 | 0 | 0 | 0.90 | 0.77 | 0.01 | -0.09 | 12/8/2025 3:59:56 PM EST | |||
| 73.00 | 16.30 | 19.45 | 17.88 | % | 0.24 | 0 | 0 | 0.85 | 0.76 | 0.01 | -0.09 | 12/8/2025 3:59:56 PM EST | |||
| 74.00 | 15.80 | 19.50 | 17.65 | 14.15 | % | 0.24 | 16 | 0 | 0.90 | 0.75 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 75.00 | 16.10 | 17.45 | 16.78 | 16.65 | -0.36 | -2.12% | 0.22 | 11 | 6 | 0.88 | 0.73 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 76.00 | 14.20 | 17.50 | 15.85 | % | 0.21 | 0 | 0 | 0.84 | 0.72 | 0.01 | -0.10 | 12/8/2025 3:59:56 PM EST | |||
| 77.00 | 13.95 | 17.30 | 15.63 | % | 0.20 | 0 | 0 | 0.88 | 0.70 | 0.01 | -0.10 | 12/8/2025 3:59:56 PM EST | |||
| 78.00 | 14.00 | 16.25 | 15.13 | 11.89 | -3.91 | -24.75% | 0.19 | 2 | 11 | 0.89 | 0.69 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 79.00 | 12.50 | 15.85 | 14.18 | 16.67 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.85 | 0.67 | 0.01 | -0.11 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 80.00 | 12.65 | 15.50 | 14.08 | 10.55 | -3.30 | -23.83% | 0.18 | 1 | 12 | 0.89 | 0.66 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 81.00 | 11.50 | 15.20 | 13.35 | 11.00 | -1.75 | -13.73% | 0.16 | 5 | 1 | 0.88 | 0.64 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 82.00 | 11.05 | 14.35 | 12.70 | 11.36 | -1.84 | -13.94% | 0.15 | 5 | 1 | 0.86 | 0.63 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 83.00 | 10.05 | 13.70 | 11.88 | 10.70 | -2.65 | -19.85% | 0.14 | 49 | 6 | 0.84 | 0.61 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 84.00 | 9.65 | 11.95 | 10.80 | 9.85 | -3.13 | -24.12% | 0.13 | 14 | 1 | 0.79 | 0.60 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 85.00 | 10.00 | 12.10 | 11.05 | 11.10 | -1.60 | -12.60% | 0.13 | 43 | 65 | 0.85 | 0.58 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 86.00 | 9.00 | 12.00 | 10.50 | 10.07 | -2.73 | -21.33% | 0.12 | 9 | 5 | 0.84 | 0.57 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 87.00 | 9.60 | 11.70 | 10.65 | 10.00 | -1.17 | -10.48% | 0.12 | 8 | 11 | 0.89 | 0.55 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 88.00 | 9.00 | 11.10 | 10.05 | 8.70 | -2.42 | -21.77% | 0.11 | 45 | 13 | 0.87 | 0.54 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 89.00 | 7.35 | 10.70 | 9.03 | 9.15 | -1.65 | -15.28% | 0.10 | 5 | 19 | 0.82 | 0.52 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 90.00 | 8.20 | 9.70 | 8.95 | 8.90 | -1.40 | -13.60% | 0.10 | 320 | 27 | 0.85 | 0.51 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 95.00 | 5.75 | 7.30 | 6.53 | 5.75 | -2.30 | -28.58% | 0.07 | 69 | 39 | 0.80 | 0.44 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 100.00 | 4.40 | 6.35 | 5.38 | 5.40 | -1.17 | -17.81% | 0.05 | 45 | 15 | 0.82 | 0.37 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 105.00 | 2.52 | 5.55 | 4.04 | 3.77 | -0.73 | -16.23% | 0.04 | 8 | 2 | 0.80 | 0.30 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 110.00 | 2.30 | 3.95 | 3.13 | 3.32 | -0.27 | -7.53% | 0.03 | 23 | 10 | 0.80 | 0.25 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.54 | 0.27 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 45.00 | 0.15 | 0.67 | 0.41 | 0.14 | % | 0.01 | 14 | 0 | 1.04 | -0.02 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 50.00 | 0.44 | 0.85 | 0.65 | 0.65 | % | 0.01 | 4 | 0 | 1.01 | -0.04 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 55.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.01 | +1.01% | 0.02 | 30 | 6 | 0.95 | -0.06 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 60.00 | 1.22 | 1.79 | 1.51 | 1.55 | % | 0.03 | 21 | 0 | 0.92 | -0.10 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 65.00 | 2.05 | 2.70 | 2.38 | 2.40 | +0.24 | +11.12% | 0.04 | 66 | 10 | 0.90 | -0.14 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 66.00 | 1.96 | 3.05 | 2.51 | 3.03 | +0.42 | +16.10% | 0.04 | 10 | 2 | 0.88 | -0.16 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 67.00 | 1.71 | 3.25 | 2.48 | % | 0.04 | 0 | 0 | 0.84 | -0.17 | 0.01 | -0.08 | 12/8/2025 3:59:56 PM EST | |||
| 68.00 | 2.24 | 3.65 | 2.95 | 3.25 | % | 0.04 | 1 | 0 | 0.87 | -0.18 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 69.00 | 2.72 | 3.80 | 3.26 | 3.70 | +1.20 | +48.00% | 0.05 | 1 | 3 | 0.88 | -0.19 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 70.00 | 3.40 | 4.00 | 3.70 | 3.55 | +0.10 | +2.90% | 0.05 | 33 | 6 | 0.90 | -0.20 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 71.00 | 3.25 | 5.15 | 4.20 | 3.78 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.92 | -0.21 | 0.01 | -0.09 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 72.00 | 3.55 | 5.25 | 4.40 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | -0.23 | 0.01 | -0.09 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 73.00 | 2.67 | 6.55 | 4.61 | % | 0.06 | 0 | 0 | 0.88 | -0.24 | 0.01 | -0.09 | 12/8/2025 3:59:56 PM EST | |||
| 74.00 | 4.55 | 5.50 | 5.03 | 5.75 | % | 0.07 | 1 | 0 | 0.89 | -0.25 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 75.00 | 4.60 | 5.50 | 5.05 | 5.15 | +0.43 | +9.11% | 0.07 | 40 | 12 | 0.86 | -0.27 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 76.00 | 4.15 | 6.65 | 5.40 | 6.70 | +0.95 | +16.53% | 0.07 | 4 | 1 | 0.86 | -0.28 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 77.00 | 5.05 | 7.95 | 6.50 | 6.72 | % | 0.08 | 1 | 0 | 0.92 | -0.30 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 78.00 | 4.65 | 7.15 | 5.90 | 6.82 | % | 0.08 | 2 | 0 | 0.83 | -0.31 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 79.00 | 6.10 | 7.30 | 6.70 | 6.10 | +0.05 | +0.83% | 0.08 | 8 | 2 | 0.86 | -0.33 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 80.00 | 6.45 | 7.50 | 6.98 | 6.80 | +0.40 | +6.25% | 0.09 | 40 | 10 | 0.85 | -0.34 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 81.00 | 6.10 | 9.50 | 7.80 | 8.65 | % | 0.10 | 4 | 0 | 0.88 | -0.36 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 82.00 | 6.30 | 8.95 | 7.63 | % | 0.09 | 0 | 0 | 0.82 | -0.37 | 0.01 | -0.11 | 12/8/2025 3:59:56 PM EST | |||
| 83.00 | 6.75 | 10.20 | 8.48 | 9.15 | +1.20 | +15.10% | 0.10 | 1 | 32 | 0.85 | -0.39 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 84.00 | 7.30 | 9.35 | 8.33 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | -0.40 | 0.01 | -0.11 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 85.00 | 9.00 | 10.15 | 9.58 | 11.75 | +2.45 | +26.35% | 0.11 | 3 | 1 | 0.86 | -0.42 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 86.00 | 9.15 | 11.00 | 10.08 | 10.13 | -0.17 | -1.65% | 0.12 | 1 | 2 | 0.85 | -0.43 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 87.00 | 9.55 | 12.55 | 11.05 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.89 | -0.45 | 0.02 | -0.12 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 88.00 | 8.85 | 12.15 | 10.50 | 10.10 | -0.30 | -2.89% | 0.12 | 1 | 5 | 0.80 | -0.46 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 89.00 | 9.95 | 13.50 | 11.73 | 10.52 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.85 | -0.48 | 0.02 | -0.12 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 90.00 | 10.50 | 14.00 | 12.25 | 13.00 | +1.90 | +17.12% | 0.14 | 7 | 11 | 0.84 | -0.49 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 95.00 | 14.50 | 17.00 | 15.75 | 18.63 | +4.43 | +31.20% | 0.17 | 2 | 5 | 0.87 | -0.56 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 100.00 | 16.80 | 21.00 | 18.90 | 20.40 | % | 0.19 | 4 | 0 | 0.83 | -0.63 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 105.00 | 20.90 | 24.45 | 22.68 | % | 0.22 | 0 | 0 | 0.82 | -0.70 | 0.01 | -0.10 | 12/8/2025 3:59:56 PM EST | |||
| 110.00 | 25.10 | 27.50 | 26.30 | 26.55 | % | 0.24 | 24 | 0 | 0.78 | -0.75 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |