Options Chain for COREWEAVE INC COM CL A (CRWV) - $70.79 as of 7/28/2026 12:44:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.35 | 34.75 | 33.55 | 33.62 | -6.98 | -17.20% | 0.96 | 12 | 5 | 1.27 | 0.94 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 37.50 | 30.25 | 32.65 | 31.45 | 31.47 | -13.73 | -30.38% | 0.84 | 62 | 55 | 1.23 | 0.92 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 40.00 | 28.30 | 29.55 | 28.93 | 33.18 | 0.00 | 0.00% | 0.72 | 0 | 12 | 1.06 | 0.90 | 0.01 | -0.04 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 42.50 | 26.45 | 27.45 | 26.95 | 28.15 | -18.62 | -39.82% | 0.63 | 20 | 40 | 1.06 | 0.88 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 45.00 | 24.60 | 25.65 | 25.13 | 29.94 | 0.00 | 0.00% | 0.56 | 0 | 13 | 1.07 | 0.85 | 0.01 | -0.05 | 7/24/2026 | 7/28/2026 1:58:59 PM EST |
| 47.50 | 22.85 | 23.75 | 23.30 | 22.30 | -10.55 | -32.12% | 0.49 | 1 | 12 | 1.05 | 0.83 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 50.00 | 21.55 | 22.05 | 21.80 | 20.39 | -4.06 | -16.61% | 0.44 | 1 | 68 | 1.05 | 0.80 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 55.00 | 18.20 | 19.00 | 18.60 | 18.35 | -3.10 | -14.46% | 0.34 | 30 | 32 | 1.02 | 0.74 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 60.00 | 15.55 | 16.20 | 15.88 | 15.70 | -2.55 | -13.98% | 0.26 | 74 | 84 | 1.02 | 0.68 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 65.00 | 13.15 | 13.80 | 13.48 | 13.32 | -5.32 | -28.55% | 0.21 | 109 | 47 | 1.01 | 0.62 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 67.50 | 12.25 | 12.75 | 12.50 | 12.60 | -4.15 | -24.78% | 0.19 | 111 | 59 | 1.01 | 0.59 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 70.00 | 11.15 | 11.75 | 11.45 | 11.23 | -2.81 | -20.02% | 0.16 | 48 | 453 | 1.00 | 0.56 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 72.50 | 10.30 | 10.75 | 10.53 | 10.15 | -2.84 | -21.87% | 0.15 | 24 | 315 | 1.00 | 0.53 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 75.00 | 9.45 | 9.95 | 9.70 | 9.64 | -2.11 | -17.96% | 0.13 | 46 | 535 | 1.00 | 0.50 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 77.50 | 8.65 | 9.10 | 8.88 | 8.79 | -1.66 | -15.89% | 0.11 | 2 | 225 | 1.00 | 0.47 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 80.00 | 8.05 | 8.40 | 8.23 | 8.15 | -2.02 | -19.87% | 0.10 | 3,094 | 1,725 | 1.00 | 0.44 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 82.50 | 7.30 | 7.75 | 7.53 | 7.80 | -2.40 | -23.53% | 0.09 | 3 | 261 | 1.00 | 0.42 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 85.00 | 6.80 | 7.05 | 6.93 | 6.97 | -1.08 | -13.42% | 0.08 | 1,116 | 972 | 1.01 | 0.39 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 87.50 | 6.20 | 6.55 | 6.38 | 6.55 | -1.26 | -16.14% | 0.07 | 30 | 1,386 | 1.00 | 0.37 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 90.00 | 5.75 | 6.10 | 5.93 | 5.74 | -1.11 | -16.21% | 0.07 | 104 | 602 | 1.00 | 0.35 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 92.50 | 5.15 | 5.55 | 5.35 | 5.25 | -1.60 | -23.36% | 0.06 | 85 | 335 | 1.00 | 0.33 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 95.00 | 4.70 | 5.10 | 4.90 | 4.91 | -1.49 | -23.29% | 0.05 | 81 | 5,378 | 1.00 | 0.31 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 97.50 | 4.30 | 4.70 | 4.50 | 4.85 | -0.55 | -10.19% | 0.05 | 34 | 452 | 1.00 | 0.29 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 100.00 | 3.95 | 4.35 | 4.15 | 4.15 | -1.05 | -20.20% | 0.04 | 181 | 1,891 | 1.00 | 0.27 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 105.00 | 3.45 | 3.75 | 3.60 | 3.50 | -0.95 | -21.35% | 0.03 | 21 | 3,574 | 1.00 | 0.24 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 110.00 | 2.99 | 3.20 | 3.10 | 3.00 | -0.80 | -21.06% | 0.03 | 216 | 4,179 | 1.01 | 0.21 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 115.00 | 2.63 | 2.79 | 2.71 | 2.53 | -0.40 | -13.66% | 0.02 | 61 | 1,083 | 1.01 | 0.18 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 120.00 | 2.26 | 2.38 | 2.32 | 2.22 | -0.41 | -15.59% | 0.02 | 8,762 | 1,400 | 1.02 | 0.16 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 125.00 | 1.95 | 2.07 | 2.01 | 1.96 | -0.47 | -19.35% | 0.02 | 1,316 | 1,110 | 1.02 | 0.14 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 130.00 | 1.62 | 1.75 | 1.69 | 1.63 | -0.37 | -18.50% | 0.01 | 21 | 1,244 | 1.02 | 0.13 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 135.00 | 1.35 | 1.52 | 1.44 | 1.52 | -0.18 | -10.59% | 0.01 | 148 | 961 | 1.02 | 0.11 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 140.00 | 1.20 | 1.31 | 1.26 | 1.26 | -0.19 | -13.11% | 0.01 | 9 | 2,989 | 1.02 | 0.10 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 145.00 | 1.04 | 1.15 | 1.10 | 1.10 | -0.33 | -23.08% | 0.01 | 26 | 3,227 | 1.01 | 0.09 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 150.00 | 0.83 | 1.00 | 0.92 | 0.90 | -0.17 | -15.89% | 0.01 | 65 | 5,354 | 1.02 | 0.08 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 155.00 | 0.78 | 0.87 | 0.83 | 0.80 | -0.20 | -20.00% | 0.01 | 118 | 6,055 | 1.03 | 0.07 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 160.00 | 0.67 | 0.77 | 0.72 | 0.75 | -0.10 | -11.77% | 0.00 | 47 | 3,136 | 1.03 | 0.06 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 165.00 | 0.60 | 0.72 | 0.66 | 0.62 | -0.12 | -16.22% | 0.00 | 35 | 1,883 | 1.04 | 0.05 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 170.00 | 0.52 | 0.61 | 0.57 | 0.55 | -1.30 | -70.27% | 0.00 | 21 | 503 | 1.05 | 0.05 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 175.00 | 0.45 | 0.56 | 0.51 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2,808 | 1.04 | 0.04 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 1:58:59 PM EST |
| 180.00 | 0.39 | 0.47 | 0.43 | 0.45 | -0.13 | -22.42% | 0.00 | 3 | 8,960 | 1.05 | 0.04 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 185.00 | 0.35 | 0.46 | 0.41 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.05 | 0.03 | 0.00 | -0.02 | 7/22/2026 | 7/28/2026 1:58:59 PM EST |
| 190.00 | 0.20 | 0.57 | 0.39 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.07 | 0.03 | 0.00 | -0.01 | 7/20/2026 | 7/28/2026 1:58:59 PM EST |
| 195.00 | 0.17 | 0.55 | 0.36 | 0.29 | -0.57 | -66.28% | 0.00 | 1 | 135 | 1.07 | 0.03 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 200.00 | 0.13 | 0.44 | 0.29 | 0.25 | -0.15 | -37.50% | 0.00 | 15 | 1,101 | 1.05 | 0.02 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 1:58:59 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 | 1.12 | 1.19 | 1.16 | 1.19 | +0.28 | +30.77% | 0.03 | 150 | 1,097 | 1.09 | -0.06 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 37.50 | 1.38 | 1.56 | 1.47 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 358 | 1.08 | -0.08 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 40.00 | 1.79 | 2.02 | 1.91 | 1.98 | +0.40 | +25.32% | 0.05 | 40 | 1,528 | 1.07 | -0.10 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 42.50 | 2.29 | 2.54 | 2.42 | 2.40 | +0.60 | +33.34% | 0.06 | 6 | 614 | 1.06 | -0.12 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 45.00 | 2.97 | 3.20 | 3.09 | 3.00 | +0.56 | +22.96% | 0.07 | 31 | 2,185 | 1.05 | -0.15 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 47.50 | 3.70 | 3.90 | 3.80 | 3.65 | +0.90 | +32.73% | 0.08 | 50 | 1,862 | 1.04 | -0.17 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 50.00 | 4.45 | 4.70 | 4.58 | 4.63 | +0.85 | +22.49% | 0.09 | 54 | 12,055 | 1.04 | -0.20 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 55.00 | 6.35 | 6.60 | 6.48 | 6.50 | +1.10 | +20.37% | 0.12 | 20 | 2,076 | 1.03 | -0.26 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 60.00 | 8.60 | 8.80 | 8.70 | 8.60 | +1.10 | +14.67% | 0.14 | 90 | 1,141 | 1.02 | -0.32 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 65.00 | 11.15 | 11.40 | 11.28 | 11.40 | +2.02 | +21.54% | 0.17 | 139 | 1,937 | 1.02 | -0.38 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 67.50 | 12.60 | 12.80 | 12.70 | 12.77 | +1.67 | +15.05% | 0.19 | 849 | 428 | 1.02 | -0.41 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 70.00 | 13.90 | 14.30 | 14.10 | 14.28 | +1.93 | +15.63% | 0.20 | 87 | 6,381 | 1.01 | -0.44 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 72.50 | 15.45 | 15.85 | 15.65 | 15.80 | +2.25 | +16.61% | 0.22 | 38 | 3,099 | 1.01 | -0.47 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 75.00 | 17.15 | 17.60 | 17.38 | 16.80 | +1.40 | +9.10% | 0.23 | 27 | 3,147 | 1.01 | -0.50 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 77.50 | 18.85 | 19.20 | 19.03 | 19.00 | +2.27 | +13.57% | 0.25 | 11 | 373 | 1.01 | -0.53 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 80.00 | 20.60 | 21.00 | 20.80 | 20.75 | +2.50 | +13.70% | 0.26 | 21 | 2,786 | 1.01 | -0.56 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 82.50 | 22.50 | 22.80 | 22.65 | 22.70 | +2.65 | +13.22% | 0.27 | 17 | 208 | 1.01 | -0.58 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 85.00 | 24.35 | 24.85 | 24.60 | 25.43 | +3.41 | +15.49% | 0.29 | 12 | 784 | 1.01 | -0.61 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 87.50 | 26.25 | 26.65 | 26.45 | 17.90 | 0.00 | 0.00% | 0.30 | 0 | 853 | 1.01 | -0.63 | 0.01 | -0.08 | 7/22/2026 | 7/28/2026 1:58:59 PM EST |
| 90.00 | 28.20 | 28.65 | 28.43 | 28.78 | +2.89 | +11.17% | 0.32 | 129 | 787 | 1.01 | -0.65 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 92.50 | 30.25 | 30.65 | 30.45 | 31.90 | +6.11 | +23.70% | 0.33 | 1 | 348 | 1.01 | -0.67 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 95.00 | 32.30 | 33.05 | 32.68 | 32.60 | +4.70 | +16.85% | 0.34 | 79 | 332 | 1.01 | -0.69 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 97.50 | 34.45 | 35.10 | 34.78 | 31.78 | 0.00 | 0.00% | 0.36 | 0 | 974 | 1.01 | -0.71 | 0.01 | -0.07 | 7/27/2026 | 7/28/2026 1:58:59 PM EST |
| 100.00 | 36.55 | 37.20 | 36.88 | 36.93 | +3.15 | +9.33% | 0.37 | 4 | 2,215 | 1.01 | -0.73 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 105.00 | 40.95 | 41.35 | 41.15 | 40.75 | +2.48 | +6.48% | 0.39 | 1,004 | 1,731 | 1.02 | -0.76 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 110.00 | 45.30 | 46.15 | 45.73 | 45.70 | +3.50 | +8.30% | 0.42 | 3 | 2,257 | 1.02 | -0.79 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 115.00 | 49.85 | 50.60 | 50.23 | 50.58 | +3.84 | +8.22% | 0.44 | 144 | 1,119 | 1.02 | -0.82 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 120.00 | 54.55 | 55.10 | 54.83 | 54.75 | +13.91 | +34.06% | 0.46 | 1 | 519 | 1.02 | -0.84 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 125.00 | 59.15 | 60.20 | 59.68 | 60.28 | +4.81 | +8.68% | 0.48 | 5 | 126 | 1.01 | -0.86 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 130.00 | 63.95 | 64.55 | 64.25 | 63.70 | +11.35 | +21.69% | 0.49 | 75 | 49 | 1.06 | -0.87 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 135.00 | 68.60 | 69.85 | 69.23 | 70.34 | +5.27 | +8.10% | 0.51 | 1 | 44 | 1.12 | -0.89 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 140.00 | 72.40 | 74.70 | 73.55 | 46.73 | 0.00 | 0.00% | 0.53 | 0 | 28 | 1.14 | -0.90 | 0.01 | -0.04 | 6/24/2026 | 7/28/2026 1:58:59 PM EST |
| 145.00 | 77.25 | 79.55 | 78.40 | 65.79 | 0.00 | 0.00% | 0.54 | 0 | 690 | 1.15 | -0.91 | 0.00 | -0.03 | 7/14/2026 | 7/28/2026 1:58:59 PM EST |
| 150.00 | 83.30 | 84.40 | 83.85 | 84.38 | +6.56 | +8.43% | 0.56 | 1 | 17 | 1.15 | -0.92 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 155.00 | 87.05 | 89.65 | 88.35 | 88.50 | +5.75 | +6.95% | 0.57 | 1 | 58 | 1.17 | -0.93 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 1:58:59 PM EST |
| 160.00 | 92.00 | 94.40 | 93.20 | 87.69 | 0.00 | 0.00% | 0.58 | 0 | 26 | 1.18 | -0.94 | 0.00 | -0.02 | 7/16/2026 | 7/28/2026 1:58:59 PM EST |
| 165.00 | 96.95 | 99.35 | 98.15 | 79.10 | 0.00 | 0.00% | 0.59 | 0 | 12 | 1.19 | -0.95 | 0.00 | -0.02 | 7/1/2026 | 7/28/2026 1:58:59 PM EST |
| 170.00 | 101.90 | 104.50 | 103.20 | 96.15 | 0.00 | 0.00% | 0.61 | 0 | 19 | 1.22 | -0.95 | 0.00 | -0.02 | 7/16/2026 | 7/28/2026 1:58:59 PM EST |
| 175.00 | 106.85 | 109.50 | 108.18 | 69.30 | 0.00 | 0.00% | 0.62 | 0 | 69 | 1.35 | -0.96 | 0.00 | -0.02 | 6/3/2026 | 7/28/2026 1:58:59 PM EST |
| 180.00 | 111.85 | 114.40 | 113.13 | 81.70 | 0.00 | 0.00% | 0.63 | 0 | 56 | 1.35 | -0.96 | 0.00 | -0.02 | 6/8/2026 | 7/28/2026 1:58:59 PM EST |
| 185.00 | 116.85 | 119.20 | 118.03 | 104.80 | 0.00 | 0.00% | 0.64 | 0 | 50 | 1.33 | -0.97 | 0.00 | -0.02 | 7/2/2026 | 7/28/2026 1:58:59 PM EST |
| 190.00 | 121.85 | 124.55 | 123.20 | 107.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.01 | 7/2/2026 | 7/28/2026 1:58:59 PM EST |
| 195.00 | 126.65 | 130.10 | 128.38 | 109.20 | 0.00 | 0.00% | 0.66 | 0 | 50 | 1.51 | -0.97 | 0.00 | -0.01 | 7/1/2026 | 7/28/2026 1:58:59 PM EST |
| 200.00 | 131.85 | 135.30 | 133.58 | 87.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.01 | 6/22/2026 | 7/28/2026 1:58:59 PM EST |