Options Chain for COREWEAVE INC COM CL A (CRWV) - $106.97 as of 8/14/2026 7:41:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.75 | 52.70 | 50.73 | % | 0.92 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 60.00 | 44.35 | 47.65 | 46.00 | % | 0.77 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 65.00 | 39.65 | 42.90 | 41.28 | % | 0.64 | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 70.00 | 34.50 | 38.30 | 36.40 | 37.27 | % | 0.52 | 10 | 0 | 1.14 | 0.94 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 75.00 | 30.25 | 33.85 | 32.05 | 32.61 | % | 0.43 | 7 | 0 | 1.06 | 0.91 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 80.00 | 26.20 | 29.65 | 27.93 | 28.20 | % | 0.35 | 22 | 0 | 0.79 | 0.87 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 85.00 | 22.30 | 25.60 | 23.95 | % | 0.28 | 0 | 0 | 0.78 | 0.82 | 0.01 | -0.08 | 8/14/2026 4:00:04 PM EST | |||
| 90.00 | 18.85 | 22.00 | 20.43 | 20.46 | % | 0.23 | 1 | 0 | 0.78 | 0.76 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 95.00 | 15.65 | 18.60 | 17.13 | 21.50 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.77 | 0.69 | 0.01 | -0.11 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 96.00 | 15.15 | 18.00 | 16.58 | % | 0.17 | 0 | 0 | 0.77 | 0.68 | 0.01 | -0.11 | 8/14/2026 4:00:04 PM EST | |||
| 97.00 | 14.55 | 17.40 | 15.98 | % | 0.16 | 0 | 0 | 0.77 | 0.67 | 0.01 | -0.11 | 8/14/2026 4:00:04 PM EST | |||
| 98.00 | 14.05 | 16.80 | 15.43 | % | 0.16 | 0 | 0 | 0.77 | 0.65 | 0.01 | -0.11 | 8/14/2026 4:00:04 PM EST | |||
| 99.00 | 13.45 | 16.25 | 14.85 | 18.43 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | 0.64 | 0.01 | -0.11 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 100.00 | 13.10 | 15.70 | 14.40 | 14.17 | -3.25 | -18.66% | 0.14 | 14 | 4 | 0.77 | 0.63 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 101.00 | 12.40 | 15.05 | 13.73 | 13.65 | -7.90 | -36.66% | 0.14 | 13 | 11 | 0.76 | 0.61 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 102.00 | 11.90 | 14.40 | 13.15 | 13.47 | % | 0.13 | 21 | 0 | 0.75 | 0.60 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 103.00 | 11.40 | 14.05 | 12.73 | 12.95 | % | 0.12 | 2 | 0 | 0.76 | 0.59 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 104.00 | 10.95 | 13.15 | 12.05 | % | 0.12 | 0 | 0 | 0.74 | 0.57 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 105.00 | 11.35 | 13.00 | 12.18 | 12.04 | -2.01 | -14.31% | 0.12 | 31 | 2 | 0.78 | 0.56 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 106.00 | 10.90 | 13.65 | 12.28 | 12.28 | -0.14 | -1.13% | 0.12 | 3 | 29 | 0.82 | 0.55 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 107.00 | 10.05 | 12.15 | 11.10 | % | 0.10 | 0 | 0 | 0.77 | 0.53 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 108.00 | 10.05 | 11.65 | 10.85 | 10.40 | -2.40 | -18.75% | 0.10 | 5 | 2 | 0.78 | 0.52 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 109.00 | 9.55 | 11.10 | 10.33 | 12.39 | +0.25 | +2.06% | 0.09 | 2 | 5 | 0.77 | 0.51 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 110.00 | 9.25 | 10.85 | 10.05 | 9.62 | -2.31 | -19.37% | 0.09 | 7 | 13 | 0.78 | 0.49 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 111.00 | 8.20 | 10.45 | 9.33 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | 0.48 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 112.00 | 7.80 | 10.05 | 8.93 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.75 | 0.47 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 113.00 | 7.65 | 9.60 | 8.63 | % | 0.08 | 0 | 0 | 0.76 | 0.46 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 114.00 | 7.10 | 9.25 | 8.18 | 10.43 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.75 | 0.44 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 115.00 | 7.60 | 8.85 | 8.23 | 8.17 | -1.36 | -14.28% | 0.07 | 2 | 18 | 0.78 | 0.43 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 116.00 | 7.10 | 8.65 | 7.88 | 7.80 | -3.32 | -29.86% | 0.07 | 1 | 10 | 0.77 | 0.42 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 117.00 | 6.30 | 8.35 | 7.33 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.76 | 0.41 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 118.00 | 5.95 | 8.05 | 7.00 | % | 0.06 | 0 | 0 | 0.75 | 0.40 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 119.00 | 5.75 | 7.55 | 6.65 | % | 0.06 | 0 | 0 | 0.75 | 0.39 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 120.00 | 6.15 | 7.20 | 6.68 | 6.13 | -2.37 | -27.89% | 0.06 | 1 | 4 | 0.77 | 0.37 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 121.00 | 5.40 | 7.20 | 6.30 | 6.45 | % | 0.05 | 9 | 0 | 0.76 | 0.36 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 122.00 | 5.10 | 6.70 | 5.90 | 6.93 | -0.43 | -5.85% | 0.05 | 2 | 16 | 0.75 | 0.35 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 125.00 | 4.95 | 6.05 | 5.50 | 5.60 | % | 0.04 | 6 | 0 | 0.78 | 0.32 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 130.00 | 3.65 | 5.05 | 4.35 | 4.50 | % | 0.03 | 11 | 0 | 0.77 | 0.28 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 135.00 | 2.89 | 3.90 | 3.40 | 3.64 | % | 0.03 | 9 | 0 | 0.76 | 0.23 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 140.00 | 2.39 | 3.45 | 2.92 | % | 0.02 | 0 | 0 | 0.78 | 0.20 | 0.01 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 145.00 | 1.93 | 2.99 | 2.46 | % | 0.02 | 0 | 0 | 0.79 | 0.17 | 0.01 | -0.08 | 8/14/2026 4:00:04 PM EST | |||
| 150.00 | 1.53 | 2.74 | 2.14 | % | 0.01 | 0 | 0 | 0.81 | 0.14 | 0.01 | -0.07 | 8/14/2026 4:00:04 PM EST | |||
| 155.00 | 1.30 | 2.05 | 1.68 | 1.65 | % | 0.01 | 12 | 0 | 0.80 | 0.12 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 160.00 | 1.05 | 1.58 | 1.32 | 1.30 | % | 0.01 | 1 | 0 | 0.80 | 0.10 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 165.00 | 0.84 | 1.31 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.09 | 0.01 | -0.05 | 8/14/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.01 | 0.50 | 0.26 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 60.00 | 0.11 | 0.30 | 0.21 | 0.30 | % | 0.00 | 1 | 0 | 0.77 | -0.02 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 65.00 | 0.38 | 0.67 | 0.53 | 0.53 | % | 0.01 | 1 | 0 | 0.81 | -0.04 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 70.00 | 0.68 | 1.03 | 0.86 | 0.85 | % | 0.01 | 9 | 0 | 0.79 | -0.06 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 75.00 | 1.14 | 1.56 | 1.35 | 1.39 | % | 0.02 | 4 | 0 | 0.77 | -0.09 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 80.00 | 1.84 | 2.42 | 2.13 | 2.03 | % | 0.03 | 10 | 0 | 0.76 | -0.13 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 85.00 | 3.05 | 3.55 | 3.30 | 3.35 | % | 0.04 | 5 | 0 | 0.76 | -0.18 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 90.00 | 4.30 | 5.15 | 4.73 | 5.55 | % | 0.05 | 4 | 0 | 0.76 | -0.24 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 95.00 | 5.65 | 7.30 | 6.48 | 6.25 | -0.05 | -0.80% | 0.07 | 13 | 26 | 0.75 | -0.31 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 96.00 | 6.35 | 7.80 | 7.08 | 7.00 | +1.50 | +27.28% | 0.07 | 10 | 1 | 0.76 | -0.32 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 97.00 | 6.65 | 8.35 | 7.50 | 7.46 | +1.36 | +22.30% | 0.08 | 10 | 1 | 0.76 | -0.33 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 98.00 | 7.15 | 8.70 | 7.93 | 7.99 | +0.37 | +4.86% | 0.08 | 2 | 2 | 0.76 | -0.35 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 99.00 | 7.30 | 9.45 | 8.38 | 8.48 | +0.78 | +10.13% | 0.08 | 5 | 1 | 0.76 | -0.36 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 100.00 | 8.20 | 9.45 | 8.83 | 9.30 | +0.80 | +9.42% | 0.09 | 16 | 1 | 0.76 | -0.37 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 101.00 | 8.50 | 10.30 | 9.40 | 9.40 | +0.63 | +7.19% | 0.09 | 5 | 1 | 0.77 | -0.39 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 102.00 | 8.95 | 10.85 | 9.90 | 9.98 | +0.70 | +7.55% | 0.10 | 10 | 2 | 0.77 | -0.40 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 103.00 | 9.45 | 11.05 | 10.25 | 10.51 | +0.56 | +5.63% | 0.10 | 19 | 7 | 0.76 | -0.41 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 104.00 | 10.00 | 11.90 | 10.95 | 11.50 | +1.00 | +9.53% | 0.11 | 7 | 4 | 0.77 | -0.43 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 105.00 | 10.45 | 12.70 | 11.58 | 11.27 | +0.22 | +2.00% | 0.11 | 3 | 5 | 0.77 | -0.44 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 106.00 | 11.00 | 13.10 | 12.05 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.77 | -0.45 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 107.00 | 11.45 | 13.95 | 12.70 | 12.05 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.77 | -0.47 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 108.00 | 12.15 | 14.50 | 13.33 | 12.55 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.78 | -0.48 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 109.00 | 12.65 | 15.15 | 13.90 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | -0.49 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 110.00 | 13.30 | 15.70 | 14.50 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.77 | -0.51 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 111.00 | 13.80 | 16.35 | 15.08 | % | 0.14 | 0 | 0 | 0.77 | -0.52 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 112.00 | 14.40 | 17.15 | 15.78 | % | 0.14 | 0 | 0 | 0.78 | -0.53 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 113.00 | 15.05 | 17.75 | 16.40 | % | 0.15 | 0 | 0 | 0.77 | -0.54 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 114.00 | 15.70 | 18.30 | 17.00 | % | 0.15 | 0 | 0 | 0.77 | -0.56 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 115.00 | 16.30 | 19.00 | 17.65 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.77 | -0.57 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 116.00 | 17.00 | 19.65 | 18.33 | % | 0.16 | 0 | 0 | 0.77 | -0.58 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 117.00 | 17.70 | 20.10 | 18.90 | % | 0.16 | 0 | 0 | 0.76 | -0.59 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 118.00 | 18.40 | 21.05 | 19.73 | % | 0.17 | 0 | 0 | 0.77 | -0.60 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 119.00 | 19.10 | 21.75 | 20.43 | % | 0.17 | 0 | 0 | 0.77 | -0.61 | 0.01 | -0.12 | 8/14/2026 4:00:04 PM EST | |||
| 120.00 | 19.65 | 22.40 | 21.03 | 20.62 | % | 0.18 | 2 | 0 | 0.76 | -0.63 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 121.00 | 20.35 | 23.15 | 21.75 | % | 0.18 | 0 | 0 | 0.76 | -0.64 | 0.01 | -0.11 | 8/14/2026 4:00:04 PM EST | |||
| 122.00 | 21.20 | 23.75 | 22.48 | % | 0.18 | 0 | 0 | 0.76 | -0.65 | 0.01 | -0.11 | 8/14/2026 4:00:04 PM EST | |||
| 125.00 | 23.30 | 26.10 | 24.70 | % | 0.20 | 0 | 0 | 0.75 | -0.68 | 0.01 | -0.11 | 8/14/2026 4:00:04 PM EST | |||
| 130.00 | 27.15 | 29.95 | 28.55 | % | 0.22 | 0 | 0 | 0.74 | -0.72 | 0.01 | -0.10 | 8/14/2026 4:00:04 PM EST | |||
| 135.00 | 31.20 | 34.30 | 32.75 | % | 0.24 | 0 | 0 | 0.74 | -0.77 | 0.01 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 140.00 | 35.35 | 38.55 | 36.95 | % | 0.26 | 0 | 0 | 0.71 | -0.80 | 0.01 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 145.00 | 39.80 | 42.60 | 41.20 | % | 0.28 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.08 | 8/14/2026 4:00:04 PM EST | |||
| 150.00 | 44.40 | 47.70 | 46.05 | % | 0.31 | 0 | 0 | 0.92 | -0.86 | 0.01 | -0.07 | 8/14/2026 4:00:04 PM EST | |||
| 155.00 | 49.10 | 52.35 | 50.73 | % | 0.33 | 0 | 0 | 0.95 | -0.88 | 0.01 | -0.06 | 8/14/2026 4:00:04 PM EST | |||
| 160.00 | 53.90 | 57.10 | 55.50 | % | 0.35 | 0 | 0 | 0.96 | -0.90 | 0.01 | -0.06 | 8/14/2026 4:00:04 PM EST | |||
| 165.00 | 58.65 | 62.25 | 60.45 | % | 0.37 | 0 | 0 | 1.02 | -0.91 | 0.01 | -0.05 | 8/14/2026 4:00:04 PM EST |