Options Chain for COREWEAVE INC COM CL A (CRWV) - $81.00 as of 9/3/2026 7:52:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 69.00 | 18.05 | 18.75 | 18.40 | % | 0.27 | 0 | 0 | 0.71 | 0.82 | 0.01 | -0.06 | 9/3/2026 4:00:07 PM EST | |||
| 70.00 | 17.30 | 18.00 | 17.65 | 17.23 | % | 0.25 | 4 | 0 | 0.71 | 0.81 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 71.00 | 16.50 | 17.30 | 16.90 | 16.50 | % | 0.24 | 4 | 0 | 0.71 | 0.79 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 72.00 | 15.80 | 16.50 | 16.15 | % | 0.22 | 0 | 0 | 0.70 | 0.78 | 0.01 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 73.00 | 15.25 | 15.90 | 15.58 | % | 0.21 | 0 | 0 | 0.71 | 0.76 | 0.01 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 74.00 | 14.45 | 15.15 | 14.80 | % | 0.20 | 0 | 0 | 0.70 | 0.75 | 0.01 | -0.08 | 9/3/2026 4:00:07 PM EST | |||
| 75.00 | 13.80 | 14.55 | 14.18 | % | 0.19 | 0 | 0 | 0.70 | 0.73 | 0.02 | -0.08 | 9/3/2026 4:00:07 PM EST | |||
| 76.00 | 13.25 | 13.95 | 13.60 | % | 0.18 | 0 | 0 | 0.71 | 0.71 | 0.02 | -0.08 | 9/3/2026 4:00:07 PM EST | |||
| 77.00 | 12.70 | 13.25 | 12.98 | % | 0.17 | 0 | 0 | 0.71 | 0.70 | 0.02 | -0.08 | 9/3/2026 4:00:07 PM EST | |||
| 78.00 | 12.10 | 12.60 | 12.35 | % | 0.16 | 0 | 0 | 0.70 | 0.68 | 0.02 | -0.09 | 9/3/2026 4:00:07 PM EST | |||
| 79.00 | 11.55 | 12.15 | 11.85 | 10.76 | % | 0.15 | 1 | 0 | 0.71 | 0.66 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 80.00 | 11.00 | 11.50 | 11.25 | 11.50 | % | 0.14 | 19 | 0 | 0.70 | 0.64 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 81.00 | 10.35 | 11.00 | 10.68 | 10.80 | % | 0.13 | 52 | 0 | 0.70 | 0.62 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 82.00 | 9.95 | 10.55 | 10.25 | 10.19 | % | 0.12 | 7 | 0 | 0.71 | 0.61 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 83.00 | 9.50 | 10.05 | 9.78 | 8.93 | % | 0.12 | 2 | 0 | 0.71 | 0.59 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 84.00 | 9.05 | 9.60 | 9.33 | 8.64 | % | 0.11 | 2 | 0 | 0.71 | 0.57 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 85.00 | 8.60 | 9.05 | 8.83 | 8.71 | % | 0.10 | 562 | 0 | 0.71 | 0.55 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 86.00 | 8.15 | 8.65 | 8.40 | 8.00 | % | 0.10 | 16 | 0 | 0.71 | 0.54 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 87.00 | 7.75 | 8.25 | 8.00 | 7.97 | % | 0.09 | 10 | 0 | 0.71 | 0.52 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 88.00 | 7.30 | 7.80 | 7.55 | 7.55 | % | 0.09 | 6 | 0 | 0.70 | 0.50 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 89.00 | 6.90 | 7.35 | 7.13 | % | 0.08 | 0 | 0 | 0.70 | 0.48 | 0.02 | -0.09 | 9/3/2026 4:00:07 PM EST | |||
| 90.00 | 6.45 | 7.05 | 6.75 | 6.80 | % | 0.07 | 24 | 0 | 0.70 | 0.47 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 91.00 | 6.20 | 6.70 | 6.45 | 6.02 | % | 0.07 | 2 | 0 | 0.71 | 0.45 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 92.00 | 5.85 | 6.30 | 6.08 | 5.66 | % | 0.07 | 3 | 0 | 0.70 | 0.43 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 93.00 | 5.55 | 5.90 | 5.73 | 5.65 | % | 0.06 | 101 | 0 | 0.70 | 0.42 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 69.00 | 2.19 | 2.52 | 2.36 | 2.59 | % | 0.03 | 43 | 0 | 0.70 | -0.18 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 70.00 | 2.50 | 2.77 | 2.64 | 2.63 | % | 0.04 | 27 | 0 | 0.70 | -0.19 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 71.00 | 2.88 | 3.10 | 2.99 | 2.98 | % | 0.04 | 1 | 0 | 0.71 | -0.21 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 72.00 | 2.95 | 3.35 | 3.15 | 3.20 | % | 0.04 | 1 | 0 | 0.70 | -0.22 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 73.00 | 3.40 | 3.70 | 3.55 | % | 0.05 | 0 | 0 | 0.71 | -0.24 | 0.01 | -0.07 | 9/3/2026 4:00:07 PM EST | |||
| 74.00 | 3.75 | 3.95 | 3.85 | 4.15 | % | 0.05 | 2 | 0 | 0.70 | -0.25 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 75.00 | 4.05 | 4.30 | 4.18 | 4.20 | % | 0.06 | 4 | 0 | 0.70 | -0.27 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 76.00 | 4.40 | 4.80 | 4.60 | % | 0.06 | 0 | 0 | 0.71 | -0.29 | 0.02 | -0.08 | 9/3/2026 4:00:07 PM EST | |||
| 77.00 | 4.80 | 5.10 | 4.95 | 5.22 | % | 0.06 | 4 | 0 | 0.70 | -0.30 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 78.00 | 5.15 | 5.55 | 5.35 | % | 0.07 | 0 | 0 | 0.70 | -0.32 | 0.02 | -0.09 | 9/3/2026 4:00:07 PM EST | |||
| 79.00 | 5.60 | 5.95 | 5.78 | % | 0.07 | 0 | 0 | 0.70 | -0.34 | 0.02 | -0.09 | 9/3/2026 4:00:07 PM EST | |||
| 80.00 | 6.10 | 6.45 | 6.28 | 6.50 | % | 0.08 | 14 | 0 | 0.71 | -0.36 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 81.00 | 6.55 | 6.90 | 6.73 | % | 0.08 | 0 | 0 | 0.70 | -0.38 | 0.02 | -0.09 | 9/3/2026 4:00:07 PM EST | |||
| 82.00 | 7.00 | 7.45 | 7.23 | 7.55 | % | 0.09 | 1 | 0 | 0.71 | -0.39 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 83.00 | 7.45 | 7.90 | 7.68 | 8.30 | % | 0.09 | 1 | 0 | 0.70 | -0.41 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 84.00 | 7.95 | 8.40 | 8.18 | 8.19 | % | 0.10 | 3 | 0 | 0.70 | -0.43 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 85.00 | 8.55 | 9.00 | 8.78 | 10.49 | % | 0.10 | 3 | 0 | 0.70 | -0.45 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 86.00 | 9.05 | 9.55 | 9.30 | % | 0.11 | 0 | 0 | 0.70 | -0.46 | 0.02 | -0.09 | 9/3/2026 4:00:07 PM EST | |||
| 87.00 | 9.65 | 10.20 | 9.93 | % | 0.11 | 0 | 0 | 0.71 | -0.48 | 0.02 | -0.09 | 9/3/2026 4:00:07 PM EST | |||
| 88.00 | 10.20 | 10.70 | 10.45 | % | 0.12 | 0 | 0 | 0.70 | -0.50 | 0.02 | -0.09 | 9/3/2026 4:00:07 PM EST | |||
| 89.00 | 10.85 | 11.40 | 11.13 | % | 0.13 | 0 | 0 | 0.71 | -0.52 | 0.02 | -0.09 | 9/3/2026 4:00:07 PM EST | |||
| 90.00 | 11.50 | 11.85 | 11.68 | 11.71 | % | 0.13 | 1 | 0 | 0.70 | -0.53 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST | |
| 91.00 | 12.05 | 12.70 | 12.38 | % | 0.14 | 0 | 0 | 0.70 | -0.55 | 0.02 | -0.09 | 9/3/2026 4:00:07 PM EST | |||
| 92.00 | 12.70 | 13.30 | 13.00 | % | 0.14 | 0 | 0 | 0.70 | -0.57 | 0.02 | -0.09 | 9/3/2026 4:00:07 PM EST | |||
| 93.00 | 13.45 | 14.05 | 13.75 | 13.92 | % | 0.15 | 4 | 0 | 0.71 | -0.58 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 4:00:07 PM EST |