Options Chain for COREWEAVE INC COM CL A (CRWV) - $87.85 as of 8/24/2026 10:51:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.45 | 53.30 | 51.38 | 75.75 | 0.00 | 0.00% | 1.47 | 0 | 15 | 1.85 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 37.50 | 47.70 | 50.70 | 49.20 | 68.00 | 0.00 | 0.00% | 1.31 | 0 | 54 | 1.73 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 40.00 | 45.25 | 47.90 | 46.58 | 67.00 | 0.00 | 0.00% | 1.16 | 0 | 83 | 1.55 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 42.50 | 42.20 | 46.20 | 44.20 | 46.80 | 0.00 | 0.00% | 1.04 | 0 | 24 | 1.63 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 45.00 | 40.40 | 43.05 | 41.73 | 41.96 | -22.65 | -35.06% | 0.93 | 2 | 162 | 1.38 | 0.98 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 47.50 | 37.90 | 41.35 | 39.63 | 44.00 | 0.00 | 0.00% | 0.83 | 0 | 13 | 1.45 | 0.97 | 0.00 | -0.02 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 36.05 | 38.45 | 37.25 | 37.00 | -2.76 | -6.95% | 0.74 | 1 | 91 | 1.29 | 0.97 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 55.00 | 31.30 | 33.65 | 32.48 | 32.32 | -3.16 | -8.91% | 0.59 | 60 | 42 | 1.13 | 0.94 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 26.75 | 29.20 | 27.98 | 28.05 | -7.20 | -20.43% | 0.47 | 1 | 191 | 0.79 | 0.91 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 65.00 | 22.85 | 24.45 | 23.65 | 23.89 | -1.83 | -7.12% | 0.36 | 2 | 373 | 0.79 | 0.87 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 67.50 | 20.95 | 22.95 | 21.95 | 22.20 | -1.55 | -6.53% | 0.33 | 12 | 225 | 0.82 | 0.84 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 70.00 | 18.70 | 21.05 | 19.88 | 21.80 | 0.00 | 0.00% | 0.28 | 0 | 521 | 0.79 | 0.81 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 72.50 | 17.45 | 18.60 | 18.03 | 17.95 | -2.05 | -10.25% | 0.25 | 74 | 498 | 0.78 | 0.77 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 75.00 | 15.90 | 16.80 | 16.35 | 16.23 | -2.20 | -11.94% | 0.22 | 42 | 525 | 0.78 | 0.74 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 77.50 | 14.30 | 15.45 | 14.88 | 14.60 | -2.29 | -13.56% | 0.19 | 74 | 337 | 0.78 | 0.70 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 80.00 | 12.90 | 13.75 | 13.33 | 13.56 | -1.57 | -10.38% | 0.17 | 46 | 7,229 | 0.77 | 0.66 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 82.50 | 11.80 | 12.40 | 12.10 | 12.02 | -1.78 | -12.90% | 0.15 | 36 | 365 | 0.78 | 0.62 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 85.00 | 10.75 | 11.10 | 10.93 | 11.00 | -1.50 | -12.00% | 0.13 | 1,563 | 1,445 | 0.78 | 0.58 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 87.50 | 9.60 | 9.95 | 9.78 | 9.70 | -1.25 | -11.42% | 0.11 | 65 | 1,415 | 0.78 | 0.55 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 90.00 | 8.45 | 9.00 | 8.73 | 8.69 | -1.29 | -12.93% | 0.10 | 133 | 1,560 | 0.77 | 0.51 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 92.50 | 7.60 | 8.00 | 7.80 | 7.95 | -1.05 | -11.67% | 0.08 | 40 | 584 | 0.77 | 0.47 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 6.70 | 7.30 | 7.00 | 6.90 | -1.10 | -13.75% | 0.07 | 177 | 6,711 | 0.78 | 0.44 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 97.50 | 6.05 | 6.55 | 6.30 | 6.25 | -1.35 | -17.77% | 0.06 | 72 | 957 | 0.78 | 0.40 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 100.00 | 5.60 | 5.80 | 5.70 | 5.71 | -0.79 | -12.16% | 0.06 | 664 | 3,008 | 0.79 | 0.37 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 105.00 | 4.45 | 4.65 | 4.55 | 4.55 | -0.75 | -14.16% | 0.04 | 174 | 3,150 | 0.80 | 0.31 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 110.00 | 3.60 | 3.75 | 3.68 | 3.67 | -0.67 | -15.44% | 0.03 | 673 | 7,131 | 0.80 | 0.26 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 115.00 | 2.89 | 3.00 | 2.95 | 3.00 | -0.40 | -11.77% | 0.03 | 278 | 1,739 | 0.81 | 0.22 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 120.00 | 2.32 | 2.43 | 2.38 | 2.36 | -0.39 | -14.19% | 0.02 | 753 | 13,212 | 0.81 | 0.18 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 125.00 | 1.87 | 1.95 | 1.91 | 1.93 | -0.35 | -15.36% | 0.02 | 197 | 3,739 | 0.82 | 0.15 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 130.00 | 1.52 | 1.59 | 1.56 | 1.55 | -0.33 | -17.56% | 0.01 | 645 | 2,153 | 0.83 | 0.13 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 135.00 | 1.23 | 1.30 | 1.27 | 1.26 | -0.29 | -18.71% | 0.01 | 58 | 1,818 | 0.84 | 0.11 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 140.00 | 1.00 | 1.07 | 1.04 | 1.03 | -0.27 | -20.77% | 0.01 | 107 | 7,687 | 0.84 | 0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 145.00 | 0.82 | 0.88 | 0.85 | 0.85 | -0.22 | -20.57% | 0.01 | 131 | 3,458 | 0.85 | 0.08 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 150.00 | 0.66 | 0.72 | 0.69 | 0.65 | -0.25 | -27.78% | 0.00 | 427 | 6,472 | 0.86 | 0.06 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 155.00 | 0.55 | 0.60 | 0.58 | 0.58 | -0.16 | -21.63% | 0.00 | 117 | 7,980 | 0.86 | 0.05 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 160.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.16 | -25.40% | 0.00 | 12 | 4,620 | 0.87 | 0.05 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 165.00 | 0.36 | 0.40 | 0.38 | 0.39 | -0.13 | -25.00% | 0.00 | 50 | 2,346 | 0.87 | 0.04 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 170.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.14 | -30.44% | 0.00 | 91 | 466 | 0.88 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 175.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.13 | -33.34% | 0.00 | 1 | 2,878 | 0.89 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 180.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.08 | -25.00% | 0.00 | 3 | 8,687 | 0.89 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 185.00 | 0.18 | 0.22 | 0.20 | 0.17 | -0.11 | -39.29% | 0.00 | 1 | 457 | 0.90 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 190.00 | 0.15 | 0.19 | 0.17 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.91 | 0.02 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 195.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 53 | 7,408 | 0.91 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 200.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.04 | -22.23% | 0.00 | 31 | 3,048 | 0.91 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 79 | 1,633 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 37.50 | 0.07 | 0.10 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 50 | 362 | 0.97 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 40.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 26 | 1,490 | 0.94 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 42.50 | 0.13 | 0.18 | 0.16 | 0.16 | +0.04 | +33.34% | 0.00 | 56 | 708 | 0.91 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 45.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.01 | +5.00% | 0.00 | 225 | 2,255 | 0.89 | -0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 47.50 | 0.27 | 0.33 | 0.30 | 0.32 | +0.05 | +18.52% | 0.01 | 9 | 2,249 | 0.88 | -0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 0.38 | 0.44 | 0.41 | 0.41 | +0.01 | +2.50% | 0.01 | 45 | 11,998 | 0.86 | -0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 55.00 | 0.70 | 0.77 | 0.74 | 0.73 | +0.02 | +2.82% | 0.01 | 17,820 | 2,581 | 0.83 | -0.06 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 1.21 | 1.29 | 1.25 | 1.26 | +0.08 | +6.78% | 0.02 | 221 | 26,150 | 0.81 | -0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 65.00 | 2.00 | 2.09 | 2.05 | 2.01 | +0.08 | +4.15% | 0.03 | 334 | 2,085 | 0.79 | -0.13 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 67.50 | 2.51 | 2.61 | 2.56 | 2.59 | +0.18 | +7.47% | 0.04 | 17 | 1,178 | 0.79 | -0.16 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 70.00 | 3.10 | 3.25 | 3.18 | 3.20 | +0.18 | +5.96% | 0.05 | 2,780 | 19,100 | 0.78 | -0.19 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 72.50 | 3.80 | 4.00 | 3.90 | 4.00 | +0.35 | +9.59% | 0.05 | 55 | 4,099 | 0.78 | -0.23 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 75.00 | 4.65 | 4.85 | 4.75 | 4.62 | +0.25 | +5.73% | 0.06 | 194 | 4,263 | 0.78 | -0.26 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 77.50 | 5.60 | 5.75 | 5.68 | 5.61 | +0.41 | +7.89% | 0.07 | 30 | 617 | 0.77 | -0.30 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 80.00 | 6.65 | 6.80 | 6.73 | 6.72 | +0.45 | +7.18% | 0.08 | 104 | 3,144 | 0.77 | -0.34 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 82.50 | 7.80 | 8.00 | 7.90 | 8.00 | +0.75 | +10.35% | 0.10 | 115 | 433 | 0.77 | -0.38 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 85.00 | 9.10 | 9.25 | 9.18 | 9.40 | +0.65 | +7.43% | 0.11 | 179 | 2,364 | 0.77 | -0.42 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 87.50 | 10.40 | 10.95 | 10.68 | 10.64 | +0.79 | +8.02% | 0.12 | 16 | 1,375 | 0.78 | -0.45 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 90.00 | 11.90 | 12.50 | 12.20 | 12.20 | +1.00 | +8.93% | 0.14 | 86 | 3,762 | 0.78 | -0.49 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 92.50 | 13.25 | 14.20 | 13.73 | 13.58 | +0.98 | +7.78% | 0.15 | 34 | 1,829 | 0.78 | -0.53 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 15.00 | 15.90 | 15.45 | 15.10 | +0.92 | +6.49% | 0.16 | 55 | 1,189 | 0.79 | -0.56 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 97.50 | 16.50 | 17.60 | 17.05 | 17.03 | +1.08 | +6.78% | 0.17 | 9 | 1,064 | 0.78 | -0.60 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 100.00 | 18.60 | 19.40 | 19.00 | 18.89 | +1.01 | +5.65% | 0.19 | 41 | 2,466 | 0.79 | -0.63 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 105.00 | 22.05 | 23.30 | 22.68 | 22.78 | +1.43 | +6.70% | 0.22 | 7 | 3,929 | 0.78 | -0.69 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 110.00 | 26.15 | 27.70 | 26.93 | 28.21 | +2.96 | +11.73% | 0.24 | 5 | 2,602 | 0.79 | -0.74 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 115.00 | 30.35 | 31.85 | 31.10 | 29.47 | 0.00 | 0.00% | 0.27 | 0 | 1,186 | 0.79 | -0.78 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 120.00 | 34.60 | 36.50 | 35.55 | 35.70 | +1.70 | +5.00% | 0.30 | 1 | 535 | 0.79 | -0.82 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 125.00 | 38.85 | 41.50 | 40.18 | 39.95 | +1.15 | +2.97% | 0.32 | 1 | 142 | 0.77 | -0.85 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 130.00 | 43.90 | 46.25 | 45.08 | 41.64 | 0.00 | 0.00% | 0.35 | 0 | 248 | 1.01 | -0.87 | 0.01 | -0.05 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 135.00 | 48.65 | 51.00 | 49.83 | 50.00 | +6.70 | +15.48% | 0.37 | 11 | 107 | 1.04 | -0.89 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 140.00 | 52.50 | 55.45 | 53.98 | 39.48 | 0.00 | 0.00% | 0.39 | 0 | 60 | 1.04 | -0.91 | 0.01 | -0.04 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 145.00 | 58.10 | 60.10 | 59.10 | 50.50 | 0.00 | 0.00% | 0.41 | 0 | 734 | 1.02 | -0.92 | 0.01 | -0.04 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 150.00 | 62.10 | 66.00 | 64.05 | 56.75 | 0.00 | 0.00% | 0.43 | 0 | 58 | 1.20 | -0.94 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 155.00 | 67.45 | 70.90 | 69.18 | 55.55 | 0.00 | 0.00% | 0.45 | 0 | 57 | 1.24 | -0.95 | 0.00 | -0.03 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 160.00 | 71.80 | 75.85 | 73.83 | 68.66 | 0.00 | 0.00% | 0.46 | 0 | 24 | 1.27 | -0.95 | 0.00 | -0.03 | 8/11/2026 | 8/24/2026 4:00:01 PM EST |
| 165.00 | 76.85 | 80.80 | 78.83 | 79.10 | 0.00 | 0.00% | 0.48 | 0 | 12 | 1.31 | -0.96 | 0.00 | -0.02 | 7/1/2026 | 8/24/2026 4:00:01 PM EST |
| 170.00 | 81.65 | 85.85 | 83.75 | 96.15 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.35 | -0.97 | 0.00 | -0.02 | 7/16/2026 | 8/24/2026 4:00:01 PM EST |
| 175.00 | 87.00 | 90.80 | 88.90 | 86.30 | 0.00 | 0.00% | 0.51 | 0 | 63 | 1.39 | -0.97 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:01 PM EST |
| 180.00 | 91.30 | 96.00 | 93.65 | 81.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.02 | 6/8/2026 | 8/24/2026 4:00:01 PM EST |
| 185.00 | 96.40 | 101.00 | 98.70 | 78.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 190.00 | 102.00 | 105.85 | 103.93 | 99.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 195.00 | 106.60 | 110.85 | 108.73 | 109.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 8/24/2026 4:00:01 PM EST |
| 200.00 | 111.80 | 115.55 | 113.68 | 87.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 8/24/2026 4:00:01 PM EST |