Options Chain for COREWEAVE INC COM CL A (CRWV) - $86.28 as of 12/12/2025 6:49:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | % | 0.00 | 0 | 0 | 1.41 | 0.95 | 0.00 | -0.04 | 12/12/2025 3:59:57 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 1.30 | 0.92 | 0.00 | -0.06 | 12/12/2025 3:59:57 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.94 | 0.89 | 0.01 | -0.07 | 12/12/2025 3:59:57 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.85 | 0.84 | 0.01 | -0.08 | 12/12/2025 3:59:57 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.83 | 0.78 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.87 | 0.71 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | ||||||
| 71.00 | % | 0.00 | 0 | 0 | 0.89 | 0.70 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | ||||||
| 72.00 | 12.35 | 15.30 | 13.83 | % | 0.19 | 0 | 0 | 0.87 | 0.69 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 73.00 | % | 0.00 | 0 | 0 | 0.82 | 0.67 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | ||||||
| 74.00 | 11.50 | 13.45 | 12.48 | 13.00 | % | 0.17 | 3 | 0 | 0.85 | 0.65 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 75.00 | 11.05 | 12.50 | 11.78 | 12.15 | % | 0.16 | 3 | 0 | 0.83 | 0.64 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 76.00 | 9.15 | 13.05 | 11.10 | 16.07 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.82 | 0.62 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 77.00 | 9.50 | 12.55 | 11.03 | 11.98 | % | 0.14 | 1 | 0 | 0.85 | 0.61 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 78.00 | 9.60 | 11.80 | 10.70 | 10.40 | % | 0.14 | 7 | 0 | 0.87 | 0.59 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 79.00 | 9.15 | 10.55 | 9.85 | 10.25 | % | 0.12 | 26 | 0 | 0.83 | 0.57 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 80.00 | 8.70 | 9.80 | 9.25 | 9.30 | -3.30 | -26.19% | 0.12 | 26 | 6 | 0.82 | 0.56 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 81.00 | 7.30 | 10.50 | 8.90 | % | 0.11 | 0 | 0 | 0.82 | 0.54 | 0.02 | -0.11 | 12/12/2025 3:59:57 PM EST | |||
| 82.00 | 7.80 | 9.95 | 8.88 | 8.20 | -5.30 | -39.26% | 0.11 | 7 | 2 | 0.86 | 0.52 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 83.00 | 7.35 | 9.80 | 8.58 | 8.00 | -4.41 | -35.54% | 0.10 | 3 | 2 | 0.86 | 0.51 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 84.00 | 5.60 | 8.90 | 7.25 | 7.60 | -3.85 | -33.63% | 0.09 | 13 | 0 | 0.78 | 0.49 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 85.00 | 6.70 | 7.50 | 7.10 | 7.50 | -4.50 | -37.50% | 0.08 | 209 | 6 | 0.80 | 0.47 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 86.00 | 5.15 | 7.75 | 6.45 | 7.15 | -2.85 | -28.50% | 0.07 | 2 | 2 | 0.77 | 0.46 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 87.00 | 4.45 | 8.05 | 6.25 | 8.50 | -1.61 | -15.93% | 0.07 | 10 | 2 | 0.78 | 0.44 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 88.00 | 5.60 | 7.95 | 6.78 | 6.85 | -4.00 | -36.87% | 0.08 | 6 | 2 | 0.86 | 0.43 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 89.00 | 5.35 | 7.70 | 6.53 | % | 0.07 | 0 | 0 | 0.86 | 0.41 | 0.02 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 90.00 | 5.10 | 6.05 | 5.58 | 5.67 | -3.33 | -37.00% | 0.06 | 50 | 10 | 0.81 | 0.40 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 91.00 | 4.70 | 7.25 | 5.98 | 8.19 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.87 | 0.38 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 92.00 | 4.35 | 6.20 | 5.28 | 5.10 | -1.75 | -25.55% | 0.06 | 7 | 1 | 0.83 | 0.37 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 93.00 | 4.25 | 4.90 | 4.58 | 4.70 | % | 0.05 | 11 | 0 | 0.79 | 0.36 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 94.00 | 3.75 | 5.60 | 4.68 | 4.50 | -2.50 | -35.72% | 0.05 | 4 | 3 | 0.82 | 0.34 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 95.00 | 3.45 | 5.20 | 4.33 | 7.28 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.81 | 0.33 | 0.02 | -0.09 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 96.00 | 2.05 | 6.05 | 4.05 | % | 0.04 | 0 | 0 | 0.79 | 0.32 | 0.02 | -0.09 | 12/12/2025 3:59:57 PM EST | |||
| 97.00 | 2.75 | 5.85 | 4.30 | % | 0.04 | 0 | 0 | 0.84 | 0.31 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | |||
| 98.00 | 2.64 | 5.65 | 4.15 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.85 | 0.29 | 0.01 | -0.09 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 99.00 | 2.41 | 5.30 | 3.86 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.84 | 0.28 | 0.01 | -0.09 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 100.00 | % | 0.00 | 0 | 0 | 0.80 | 0.27 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.85 | 0.22 | 0.01 | -0.08 | 12/12/2025 3:59:57 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.79 | 0.18 | 0.01 | -0.07 | 12/12/2025 3:59:57 PM EST | ||||||
| 115.00 | 1.03 | 2.43 | 1.73 | 1.40 | % | 0.02 | 1 | 0 | 0.84 | 0.15 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | % | 0.00 | 0 | 0 | 1.14 | -0.05 | 0.00 | -0.04 | 12/12/2025 3:59:57 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 0.93 | -0.08 | 0.00 | -0.06 | 12/12/2025 3:59:57 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.90 | -0.11 | 0.01 | -0.07 | 12/12/2025 3:59:57 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.02 | -0.16 | 0.01 | -0.08 | 12/12/2025 3:59:57 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.91 | -0.22 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.86 | -0.29 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | ||||||
| 71.00 | % | 0.00 | 0 | 0 | 0.87 | -0.30 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | ||||||
| 72.00 | 4.95 | 6.60 | 5.78 | 5.90 | % | 0.08 | 4 | 0 | 0.83 | -0.31 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 73.00 | % | 0.00 | 0 | 0 | 0.80 | -0.33 | 0.01 | -0.10 | 12/12/2025 3:59:57 PM EST | ||||||
| 74.00 | 5.30 | 8.70 | 7.00 | 6.75 | % | 0.09 | 1 | 0 | 0.86 | -0.35 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 75.00 | 5.60 | 8.00 | 6.80 | 7.52 | +2.82 | +60.00% | 0.09 | 19 | 14 | 0.80 | -0.36 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 76.00 | 7.00 | 9.25 | 8.13 | 7.50 | % | 0.11 | 5 | 0 | 0.88 | -0.38 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 77.00 | 6.35 | 10.40 | 8.38 | 8.50 | +0.75 | +9.68% | 0.11 | 3 | 1 | 0.85 | -0.39 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 78.00 | 7.70 | 9.00 | 8.35 | 8.25 | +2.45 | +42.25% | 0.11 | 4 | 12 | 0.80 | -0.41 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 79.00 | 7.85 | 10.35 | 9.10 | 8.32 | +0.72 | +9.48% | 0.12 | 21 | 5 | 0.82 | -0.43 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 80.00 | 8.85 | 11.40 | 10.13 | 9.25 | +1.39 | +17.69% | 0.13 | 25 | 3 | 0.86 | -0.44 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 81.00 | 8.50 | 11.05 | 9.78 | 8.04 | % | 0.12 | 6 | 0 | 0.78 | -0.46 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 82.00 | 9.05 | 13.00 | 11.03 | 8.08 | -0.75 | -8.50% | 0.13 | 1 | 1 | 0.84 | -0.48 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 83.00 | 9.65 | 13.70 | 11.68 | 10.15 | % | 0.14 | 2 | 0 | 0.84 | -0.49 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 84.00 | 10.25 | 14.25 | 12.25 | 10.60 | +2.01 | +23.40% | 0.15 | 1 | 4 | 0.84 | -0.51 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 85.00 | 10.90 | 14.25 | 12.58 | % | 0.15 | 0 | 0 | 0.81 | -0.53 | 0.02 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 86.00 | 11.55 | 15.40 | 13.48 | 11.50 | % | 0.16 | 1 | 0 | 0.83 | -0.54 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 87.00 | 12.20 | 15.20 | 13.70 | 11.37 | +0.97 | +9.33% | 0.16 | 4 | 1 | 0.80 | -0.56 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 88.00 | 12.90 | 16.05 | 14.48 | % | 0.16 | 0 | 0 | 0.80 | -0.57 | 0.02 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 89.00 | 13.55 | 17.55 | 15.55 | % | 0.17 | 0 | 0 | 0.84 | -0.59 | 0.02 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 90.00 | 14.30 | 17.40 | 15.85 | 14.80 | % | 0.18 | 4 | 0 | 0.80 | -0.60 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 91.00 | 15.50 | 18.90 | 17.20 | 16.21 | % | 0.19 | 2 | 0 | 0.86 | -0.62 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 92.00 | 15.75 | 18.95 | 17.35 | % | 0.19 | 0 | 0 | 0.80 | -0.63 | 0.02 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 93.00 | 16.50 | 20.40 | 18.45 | % | 0.20 | 0 | 0 | 0.83 | -0.64 | 0.02 | -0.10 | 12/12/2025 3:59:57 PM EST | |||
| 94.00 | 17.25 | 20.60 | 18.93 | % | 0.20 | 0 | 0 | 0.81 | -0.66 | 0.02 | -0.09 | 12/12/2025 3:59:57 PM EST | |||
| 95.00 | 17.95 | 21.90 | 19.93 | 15.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.83 | -0.67 | 0.02 | -0.09 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 96.00 | 18.80 | 22.90 | 20.85 | % | 0.22 | 0 | 0 | 0.84 | -0.68 | 0.02 | -0.09 | 12/12/2025 3:59:57 PM EST | |||
| 97.00 | 19.60 | 23.60 | 21.60 | % | 0.22 | 0 | 0 | 0.83 | -0.69 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | |||
| 98.00 | 20.35 | 24.40 | 22.38 | % | 0.23 | 0 | 0 | 0.83 | -0.71 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | |||
| 99.00 | 21.15 | 23.95 | 22.55 | % | 0.23 | 0 | 0 | 0.77 | -0.72 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.74 | -0.73 | 0.01 | -0.09 | 12/12/2025 3:59:57 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.82 | -0.78 | 0.01 | -0.08 | 12/12/2025 3:59:57 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.83 | -0.82 | 0.01 | -0.07 | 12/12/2025 3:59:57 PM EST | ||||||
| 115.00 | 35.55 | 39.05 | 37.30 | 37.05 | % | 0.32 | 4 | 0 | 1.12 | -0.85 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |