Options Chain for COREWEAVE INC COM CL A (CRWV) - $88.99 as of 9/14/2026 10:31:33 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 | 49.35 | 49.75 | 49.55 | 54.90 | 0.00 | 0.00% | 1.42 | 0 | 30 | 1.56 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 37.50 | 46.85 | 47.25 | 47.05 | 51.95 | 0.00 | 0.00% | 1.25 | 0 | 59 | 1.43 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 40.00 | 44.30 | 44.80 | 44.55 | 44.85 | -6.70 | -13.00% | 1.11 | 1 | 85 | 1.31 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 42.50 | 41.90 | 42.25 | 42.08 | 46.90 | 0.00 | 0.00% | 0.99 | 0 | 25 | 1.24 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 45.00 | 39.45 | 39.75 | 39.60 | 46.60 | 0.00 | 0.00% | 0.88 | 0 | 169 | 1.14 | 1.00 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 47.50 | 36.95 | 37.25 | 37.10 | 43.15 | 0.00 | 0.00% | 0.78 | 0 | 12 | 1.07 | 0.99 | 0.00 | -0.02 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 50.00 | 34.45 | 34.80 | 34.63 | 41.55 | 0.00 | 0.00% | 0.69 | 0 | 85 | 1.01 | 0.99 | 0.00 | -0.02 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 55.00 | 29.65 | 30.05 | 29.85 | 36.80 | 0.00 | 0.00% | 0.54 | 0 | 70 | 0.72 | 0.97 | 0.00 | -0.03 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 60.00 | 24.85 | 25.35 | 25.10 | 25.00 | -6.10 | -19.62% | 0.42 | 1 | 190 | 0.73 | 0.94 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 65.00 | 20.35 | 21.20 | 20.78 | 21.45 | -5.50 | -20.41% | 0.32 | 40 | 408 | 0.74 | 0.90 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 67.50 | 18.15 | 18.80 | 18.48 | 24.70 | 0.00 | 0.00% | 0.27 | 0 | 149 | 0.73 | 0.87 | 0.01 | -0.07 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 70.00 | 16.20 | 16.85 | 16.53 | 16.50 | -5.48 | -24.94% | 0.24 | 5 | 594 | 0.76 | 0.84 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 72.50 | 14.40 | 15.15 | 14.78 | 20.05 | 0.00 | 0.00% | 0.20 | 0 | 470 | 0.73 | 0.80 | 0.02 | -0.09 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 75.00 | 12.65 | 13.05 | 12.85 | 12.85 | -3.66 | -22.17% | 0.17 | 17 | 519 | 0.73 | 0.75 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 77.50 | 11.05 | 11.40 | 11.23 | 12.30 | -2.28 | -15.64% | 0.14 | 1 | 373 | 0.73 | 0.70 | 0.02 | -0.11 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 80.00 | 9.60 | 9.90 | 9.75 | 9.60 | -3.50 | -26.72% | 0.12 | 49 | 5,156 | 0.73 | 0.65 | 0.02 | -0.11 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 82.50 | 8.25 | 8.55 | 8.40 | 8.30 | -3.60 | -30.26% | 0.10 | 48 | 361 | 0.74 | 0.59 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 85.00 | 7.15 | 7.40 | 7.28 | 7.30 | -2.70 | -27.00% | 0.09 | 107 | 3,172 | 0.74 | 0.54 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 87.50 | 6.15 | 6.40 | 6.28 | 6.45 | -2.30 | -26.29% | 0.07 | 10 | 1,767 | 0.74 | 0.49 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 90.00 | 5.30 | 5.45 | 5.38 | 5.40 | -2.20 | -28.95% | 0.06 | 127 | 2,850 | 0.74 | 0.44 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 92.50 | 4.45 | 4.60 | 4.53 | 4.54 | -1.96 | -30.16% | 0.05 | 23 | 720 | 0.75 | 0.39 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 95.00 | 3.80 | 3.95 | 3.88 | 4.05 | -1.60 | -28.32% | 0.04 | 124 | 7,029 | 0.76 | 0.35 | 0.02 | -0.11 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 97.50 | 3.25 | 3.35 | 3.30 | 3.31 | -1.59 | -32.45% | 0.03 | 64 | 1,587 | 0.76 | 0.31 | 0.02 | -0.11 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 100.00 | 2.78 | 2.85 | 2.82 | 2.80 | -1.41 | -33.50% | 0.03 | 449 | 6,676 | 0.77 | 0.27 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 105.00 | 2.00 | 2.08 | 2.04 | 2.04 | -1.10 | -35.04% | 0.02 | 78 | 4,777 | 0.78 | 0.21 | 0.01 | -0.09 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 110.00 | 1.46 | 1.51 | 1.49 | 1.50 | -0.83 | -35.63% | 0.01 | 369 | 12,752 | 0.79 | 0.16 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 115.00 | 1.08 | 1.14 | 1.11 | 1.10 | -0.63 | -36.42% | 0.01 | 378 | 2,950 | 0.81 | 0.13 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 120.00 | 0.81 | 0.86 | 0.84 | 0.81 | -0.47 | -36.72% | 0.01 | 345 | 19,507 | 0.82 | 0.10 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 125.00 | 0.61 | 0.67 | 0.64 | 0.64 | -0.36 | -36.00% | 0.01 | 318 | 4,383 | 0.84 | 0.08 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 130.00 | 0.48 | 0.50 | 0.49 | 0.50 | -0.28 | -35.90% | 0.00 | 359 | 3,508 | 0.86 | 0.06 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 135.00 | 0.39 | 0.42 | 0.41 | 0.42 | -0.18 | -30.00% | 0.00 | 62 | 2,554 | 0.88 | 0.05 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 140.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.16 | -34.05% | 0.00 | 39 | 10,674 | 0.90 | 0.04 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 145.00 | 0.24 | 0.29 | 0.27 | 0.28 | -0.12 | -30.00% | 0.00 | 2 | 3,495 | 0.91 | 0.03 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 150.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.10 | -30.31% | 0.00 | 209 | 9,172 | 0.93 | 0.03 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 155.00 | 0.16 | 0.21 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9,855 | 0.95 | 0.02 | 0.00 | -0.02 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 160.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.08 | -33.34% | 0.00 | 2 | 4,909 | 0.97 | 0.02 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 165.00 | 0.11 | 0.15 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,783 | 0.99 | 0.02 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 170.00 | 0.09 | 0.13 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.00 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 175.00 | 0.08 | 0.12 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,881 | 1.02 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 180.00 | 0.07 | 0.11 | 0.09 | 0.13 | -0.04 | -23.53% | 0.00 | 25 | 8,789 | 1.04 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 185.00 | 0.06 | 0.11 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.07 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 190.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 1 | 966 | 1.09 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 195.00 | 0.05 | 0.09 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7,415 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 200.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 3,423 | 1.12 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:02 AM 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 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,635 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 37.50 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 40.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 1.05 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 42.50 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 751 | 1.00 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/14/2026 9:59:02 AM EST |
| 45.00 | 0.06 | 0.09 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 9 | 2,440 | 0.94 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 47.50 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 13 | 2,203 | 0.91 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 50.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 5 | 12,202 | 0.88 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 55.00 | 0.25 | 0.27 | 0.26 | 0.25 | +0.06 | +31.58% | 0.00 | 53 | 20,220 | 0.83 | -0.03 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 60.00 | 0.48 | 0.51 | 0.50 | 0.51 | +0.16 | +45.72% | 0.01 | 32 | 30,339 | 0.79 | -0.06 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 65.00 | 0.96 | 1.00 | 0.98 | 0.97 | +0.31 | +46.97% | 0.02 | 107 | 2,478 | 0.76 | -0.10 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 67.50 | 1.32 | 1.37 | 1.35 | 1.33 | +0.42 | +46.16% | 0.02 | 70 | 2,607 | 0.75 | -0.13 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 70.00 | 1.79 | 1.84 | 1.82 | 1.82 | +0.59 | +47.97% | 0.03 | 1,147 | 17,130 | 0.75 | -0.16 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 72.50 | 2.39 | 2.45 | 2.42 | 2.34 | +0.69 | +41.82% | 0.03 | 72 | 5,086 | 0.74 | -0.20 | 0.02 | -0.09 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 75.00 | 3.10 | 3.25 | 3.18 | 3.10 | +0.90 | +40.91% | 0.04 | 170 | 5,183 | 0.74 | -0.25 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 77.50 | 4.00 | 4.10 | 4.05 | 4.00 | +1.14 | +39.86% | 0.05 | 73 | 2,104 | 0.74 | -0.30 | 0.02 | -0.11 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 80.00 | 5.05 | 5.15 | 5.10 | 5.10 | +1.45 | +39.73% | 0.06 | 346 | 5,242 | 0.74 | -0.35 | 0.02 | -0.11 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 82.50 | 6.15 | 6.35 | 6.25 | 6.25 | +1.68 | +36.77% | 0.08 | 129 | 2,690 | 0.75 | -0.41 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 85.00 | 7.40 | 7.70 | 7.55 | 7.50 | +1.85 | +32.75% | 0.09 | 107 | 4,566 | 0.75 | -0.46 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 87.50 | 8.85 | 9.20 | 9.03 | 9.20 | +2.29 | +33.14% | 0.10 | 14 | 1,587 | 0.76 | -0.51 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 90.00 | 10.45 | 10.85 | 10.65 | 10.59 | +2.32 | +28.06% | 0.12 | 1,540 | 6,806 | 0.75 | -0.56 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 92.50 | 12.20 | 12.55 | 12.38 | 12.54 | +2.79 | +28.62% | 0.13 | 22 | 1,476 | 0.76 | -0.61 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 95.00 | 14.00 | 14.50 | 14.25 | 15.12 | +3.82 | +33.81% | 0.15 | 3 | 1,055 | 0.77 | -0.65 | 0.02 | -0.11 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 97.50 | 15.90 | 16.55 | 16.23 | 12.40 | 0.00 | 0.00% | 0.17 | 0 | 1,097 | 0.77 | -0.69 | 0.02 | -0.11 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 100.00 | 17.90 | 18.30 | 18.10 | 17.93 | +3.23 | +21.98% | 0.18 | 72 | 4,480 | 0.78 | -0.73 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 105.00 | 22.15 | 22.60 | 22.38 | 18.65 | 0.00 | 0.00% | 0.21 | 0 | 3,812 | 0.81 | -0.79 | 0.01 | -0.09 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 110.00 | 26.55 | 27.00 | 26.78 | 26.95 | +4.12 | +18.05% | 0.24 | 17 | 2,637 | 0.81 | -0.84 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 115.00 | 31.15 | 31.60 | 31.38 | 26.24 | 0.00 | 0.00% | 0.27 | 0 | 1,179 | 0.82 | -0.87 | 0.01 | -0.07 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 120.00 | 35.90 | 36.40 | 36.15 | 36.15 | +4.13 | +12.90% | 0.30 | 30 | 628 | 0.81 | -0.90 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 125.00 | 40.70 | 41.25 | 40.98 | 36.70 | 0.00 | 0.00% | 0.33 | 0 | 193 | 0.61 | -0.92 | 0.01 | -0.05 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 130.00 | 45.60 | 46.20 | 45.90 | 40.85 | 0.00 | 0.00% | 0.35 | 0 | 287 | 0.92 | -0.94 | 0.01 | -0.04 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 135.00 | 50.50 | 51.05 | 50.78 | 43.80 | 0.00 | 0.00% | 0.38 | 0 | 168 | 0.94 | -0.95 | 0.00 | -0.04 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 140.00 | 55.45 | 56.05 | 55.75 | 49.65 | 0.00 | 0.00% | 0.40 | 0 | 67 | 0.97 | -0.96 | 0.00 | -0.03 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 145.00 | 60.45 | 60.90 | 60.68 | 54.55 | 0.00 | 0.00% | 0.42 | 0 | 122 | 1.03 | -0.97 | 0.00 | -0.03 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 150.00 | 65.45 | 65.90 | 65.68 | 60.80 | 0.00 | 0.00% | 0.44 | 0 | 24 | 1.08 | -0.97 | 0.00 | -0.02 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 155.00 | 70.45 | 71.05 | 70.75 | 64.35 | 0.00 | 0.00% | 0.46 | 0 | 21 | 1.10 | -0.98 | 0.00 | -0.02 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 160.00 | 75.45 | 76.00 | 75.73 | 70.00 | 0.00 | 0.00% | 0.47 | 0 | 66 | 1.15 | -0.98 | 0.00 | -0.02 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 165.00 | 80.45 | 81.00 | 80.73 | 75.35 | 0.00 | 0.00% | 0.49 | 0 | 45 | 1.19 | -0.98 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 170.00 | 85.45 | 86.00 | 85.73 | 79.15 | 0.00 | 0.00% | 0.50 | 0 | 29 | 1.23 | -0.99 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 175.00 | 90.45 | 91.00 | 90.73 | 84.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 180.00 | 95.45 | 96.00 | 95.73 | 84.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 9/9/2026 | 9/14/2026 9:59:02 AM EST |
| 185.00 | 100.45 | 100.95 | 100.70 | 94.73 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 190.00 | 105.45 | 106.00 | 105.73 | 98.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 195.00 | 110.45 | 111.00 | 110.73 | 99.25 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:59:02 AM EST |
| 200.00 | 115.45 | 116.00 | 115.73 | 108.25 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |