Options Chain for COREWEAVE INC COM CL A (CRWV) - $111.96 as of 9/12/2025 8:46:54 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 | 66.80 | 68.30 | 67.55 | % | 1.50 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 50.00 | 61.75 | 63.30 | 62.53 | 44.70 | 0.00 | 0.00% | 1.25 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 55.00 | 56.90 | 58.45 | 57.68 | % | 1.05 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 60.00 | 51.05 | 53.40 | 52.23 | 64.13 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 65.00 | 46.15 | 48.20 | 47.18 | 47.85 | % | 0.73 | 2 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 70.00 | 42.20 | 43.40 | 42.80 | 50.94 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 75.00 | 36.40 | 39.00 | 37.70 | 32.19 | -13.81 | -30.03% | 0.50 | 15 | 17 | 0.65 | 0.97 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 80.00 | 31.45 | 33.85 | 32.65 | 31.50 | -4.80 | -13.23% | 0.41 | 2 | 26 | 0.63 | 0.95 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 85.00 | 28.00 | 30.35 | 29.18 | 33.75 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.88 | 0.91 | 0.01 | -0.09 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 90.00 | 23.15 | 24.90 | 24.03 | 22.76 | -5.64 | -19.86% | 0.27 | 64 | 50 | 0.76 | 0.87 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 95.00 | 19.25 | 20.65 | 19.95 | 16.00 | -5.72 | -26.34% | 0.21 | 14 | 493 | 0.75 | 0.81 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 100.00 | 15.50 | 16.90 | 16.20 | 17.04 | +0.14 | +0.83% | 0.16 | 62 | 255 | 0.73 | 0.74 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 105.00 | 12.15 | 14.50 | 13.33 | 12.85 | -0.54 | -4.04% | 0.13 | 182 | 509 | 0.76 | 0.67 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 110.00 | 10.40 | 11.00 | 10.70 | 11.20 | -0.26 | -2.27% | 0.10 | 314 | 525 | 0.77 | 0.58 | 0.02 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 115.00 | 7.75 | 8.70 | 8.23 | 8.50 | +0.20 | +2.41% | 0.07 | 507 | 181 | 0.75 | 0.50 | 0.02 | -0.19 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 120.00 | 6.40 | 6.85 | 6.63 | 6.72 | +0.22 | +3.39% | 0.06 | 769 | 829 | 0.78 | 0.43 | 0.02 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 125.00 | 5.00 | 5.35 | 5.18 | 5.25 | +0.35 | +7.15% | 0.04 | 542 | 739 | 0.78 | 0.36 | 0.02 | -0.17 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 130.00 | 3.70 | 4.20 | 3.95 | 4.25 | +0.35 | +8.98% | 0.03 | 621 | 386 | 0.77 | 0.29 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 135.00 | 3.20 | 4.10 | 3.65 | 3.25 | +0.44 | +15.66% | 0.03 | 158 | 129 | 0.81 | 0.24 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 140.00 | 1.87 | 2.74 | 2.31 | 2.53 | +0.33 | +15.00% | 0.02 | 146 | 223 | 0.79 | 0.19 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 145.00 | 1.76 | 2.13 | 1.95 | 2.23 | +0.20 | +9.86% | 0.01 | 94 | 169 | 0.82 | 0.15 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 150.00 | 1.30 | 1.86 | 1.58 | 1.61 | -0.27 | -14.37% | 0.01 | 92 | 46 | 0.85 | 0.12 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 155.00 | 0.42 | 1.82 | 1.12 | 0.78 | -0.72 | -48.00% | 0.01 | 1 | 1 | 0.80 | 0.10 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 160.00 | 0.76 | 1.50 | 1.13 | 0.76 | -0.22 | -22.45% | 0.01 | 25 | 4 | 0.88 | 0.07 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 165.00 | 0.60 | 1.21 | 0.91 | % | 0.01 | 0 | 0 | 0.89 | 0.06 | 0.00 | -0.05 | 9/12/2025 4:00:03 PM EST | |||
| 170.00 | 0.01 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 175.00 | 0.01 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 180.00 | 0.10 | 0.85 | 0.48 | 0.39 | -0.41 | -51.25% | 0.00 | 1 | 38 | 0.88 | 0.03 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.23 | 0.62 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.02 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:03 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 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.33 | 0.67 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.63 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.25 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 70.00 | 0.10 | 0.60 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 82 | 156 | 0.93 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 75.00 | 0.30 | 0.86 | 0.58 | 0.75 | +0.20 | +36.37% | 0.01 | 5 | 144 | 0.92 | -0.03 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 80.00 | 0.75 | 1.01 | 0.88 | 1.10 | +0.31 | +39.25% | 0.01 | 1,219 | 1,547 | 0.89 | -0.05 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 85.00 | 1.05 | 1.45 | 1.25 | 1.30 | +0.16 | +14.04% | 0.01 | 101 | 157 | 0.84 | -0.09 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 90.00 | 1.89 | 2.14 | 2.02 | 1.83 | +0.28 | +18.07% | 0.02 | 178 | 214 | 0.83 | -0.13 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 95.00 | 2.46 | 3.15 | 2.81 | 2.92 | +0.38 | +14.97% | 0.03 | 1,146 | 166 | 0.79 | -0.19 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 100.00 | 4.00 | 4.70 | 4.35 | 4.35 | +0.65 | +17.57% | 0.04 | 353 | 369 | 0.80 | -0.26 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 105.00 | 5.40 | 6.35 | 5.88 | 5.95 | +0.45 | +8.19% | 0.06 | 99 | 142 | 0.76 | -0.33 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 110.00 | 7.85 | 8.50 | 8.18 | 8.01 | +0.36 | +4.71% | 0.07 | 275 | 324 | 0.76 | -0.42 | 0.02 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 115.00 | 10.95 | 11.45 | 11.20 | 13.05 | +2.60 | +24.88% | 0.10 | 64 | 321 | 0.79 | -0.50 | 0.02 | -0.19 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 120.00 | 12.90 | 14.95 | 13.93 | 16.45 | +5.25 | +46.88% | 0.12 | 33 | 60 | 0.76 | -0.57 | 0.02 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 125.00 | 17.60 | 18.50 | 18.05 | 17.85 | +3.44 | +23.88% | 0.14 | 5 | 69 | 0.82 | -0.64 | 0.02 | -0.17 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 130.00 | 20.65 | 22.35 | 21.50 | 21.85 | +2.69 | +14.04% | 0.17 | 4 | 41 | 0.79 | -0.71 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 135.00 | 24.35 | 26.30 | 25.33 | 29.80 | +8.29 | +38.54% | 0.19 | 1 | 22 | 0.77 | -0.76 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 140.00 | 29.10 | 30.50 | 29.80 | 27.38 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.78 | -0.81 | 0.01 | -0.13 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 145.00 | 33.65 | 35.20 | 34.43 | 29.81 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.94 | -0.85 | 0.01 | -0.11 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 150.00 | 38.20 | 39.80 | 39.00 | % | 0.26 | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.09 | 9/12/2025 4:00:03 PM EST | |||
| 155.00 | 42.90 | 44.55 | 43.73 | % | 0.28 | 0 | 0 | 1.01 | -0.90 | 0.01 | -0.08 | 9/12/2025 4:00:03 PM EST | |||
| 160.00 | 47.90 | 49.10 | 48.50 | % | 0.30 | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.06 | 9/12/2025 4:00:03 PM EST | |||
| 165.00 | 52.80 | 53.90 | 53.35 | % | 0.32 | 0 | 0 | 1.04 | -0.94 | 0.00 | -0.05 | 9/12/2025 4:00:03 PM EST | |||
| 170.00 | 57.45 | 58.70 | 58.08 | 55.51 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.04 | -0.96 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 175.00 | 62.15 | 63.80 | 62.98 | % | 0.36 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 180.00 | 67.80 | 70.35 | 69.08 | % | 0.38 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.03 | 9/12/2025 4:00:03 PM EST | |||
| 185.00 | 72.65 | 75.30 | 73.98 | % | 0.40 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 9/12/2025 4:00:03 PM EST |