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
55.00 29.80 30.30 30.05 36.50 0.00 0.00% 0.55 0 1 0.72 0.96 0.00 -0.03 9/10/2026 9/14/2026 9:59:02 AM EST
60.00 25.05 25.70 25.38 31.25 0.00 0.00% 0.42 0 8 0.75 0.93 0.01 -0.05 9/10/2026 9/14/2026 9:59:02 AM EST
65.00 20.75 21.65 21.20 28.00 0.00 0.00% 0.33 0 5 0.74 0.88 0.01 -0.07 9/10/2026 9/14/2026 9:59:02 AM EST
69.00 17.50 18.30 17.90 24.20 0.00 0.00% 0.26 0 4 0.75 0.83 0.01 -0.08 9/10/2026 9/14/2026 9:59:02 AM EST
70.00 16.75 17.75 17.25 31.75 0.00 0.00% 0.25 0 7 0.74 0.82 0.01 -0.08 9/9/2026 9/14/2026 9:59:02 AM EST
71.00 16.10 17.15 16.63 21.40 0.00 0.00% 0.23 0 13 0.73 0.80 0.01 -0.09 9/11/2026 9/14/2026 9:59:02 AM EST
72.00 15.30 15.90 15.60 20.25 0.00 0.00% 0.22 0 6 0.75 0.79 0.01 -0.09 9/10/2026 9/14/2026 9:59:02 AM EST
73.00 14.55 15.60 15.08 24.95 0.00 0.00% 0.21 0 2 0.75 0.77 0.01 -0.09 9/9/2026 9/14/2026 9:59:02 AM EST
74.00 14.00 14.90 14.45 18.80 0.00 0.00% 0.20 0 2 0.74 0.75 0.02 -0.10 9/4/2026 9/14/2026 9:59:02 AM EST
75.00 13.30 14.25 13.78 17.32 0.00 0.00% 0.18 0 3 0.74 0.74 0.02 -0.10 9/11/2026 9/14/2026 9:59:02 AM EST
76.00 12.65 13.70 13.18 17.50 0.00 0.00% 0.17 0 6 0.74 0.72 0.02 -0.10 9/10/2026 9/14/2026 9:59:02 AM EST
77.00 12.10 12.90 12.50 28.95 0.00 0.00% 0.16 0 7 0.75 0.70 0.02 -0.10 9/8/2026 9/14/2026 9:59:02 AM EST
78.00 11.45 12.40 11.93 % 0.15 0 0 0.75 0.68 0.02 -0.11 9/14/2026 9:59:02 AM EST
79.00 10.90 11.70 11.30 15.00 0.00 0.00% 0.14 0 2 0.75 0.66 0.02 -0.11 9/11/2026 9/14/2026 9:59:02 AM EST
80.00 10.40 11.15 10.78 9.90 -4.05 -29.04% 0.13 4 3 0.75 0.64 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
81.00 9.85 10.60 10.23 14.90 0.00 0.00% 0.13 0 36 0.74 0.63 0.02 -0.11 9/10/2026 9/14/2026 9:59:02 AM EST
82.00 9.35 10.25 9.80 12.87 0.00 0.00% 0.12 0 5 0.75 0.61 0.02 -0.11 9/4/2026 9/14/2026 9:59:02 AM EST
83.00 8.90 9.60 9.25 9.05 -3.65 -28.74% 0.11 3 6 0.75 0.59 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
84.00 8.45 9.10 8.78 8.80 -1.60 -15.39% 0.10 3 2 0.74 0.57 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
85.00 8.00 8.55 8.28 8.25 -4.18 -33.63% 0.10 520 529 0.75 0.55 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
86.00 7.60 8.20 7.90 21.65 0.00 0.00% 0.09 0 14 0.75 0.53 0.02 -0.11 9/8/2026 9/14/2026 9:59:02 AM EST
87.00 7.15 7.75 7.45 7.25 -3.60 -33.18% 0.09 8 13 0.75 0.51 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
88.00 6.80 7.30 7.05 11.05 0.00 0.00% 0.08 0 25 0.76 0.49 0.02 -0.11 9/10/2026 9/14/2026 9:59:02 AM EST
89.00 6.40 6.95 6.68 6.39 -3.90 -37.91% 0.08 4 7 0.75 0.48 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
90.00 6.05 6.50 6.28 6.30 -2.30 -26.75% 0.07 11 164 0.75 0.46 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
91.00 5.75 6.25 6.00 5.38 -2.37 -30.59% 0.07 2 47 0.75 0.44 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
92.00 5.40 5.60 5.50 8.50 0.00 0.00% 0.06 0 20 0.75 0.42 0.02 -0.11 9/11/2026 9/14/2026 9:59:02 AM EST
93.00 5.10 5.30 5.20 7.54 0.00 0.00% 0.06 0 94 0.75 0.41 0.02 -0.11 9/11/2026 9/14/2026 9:59:02 AM EST
94.00 4.85 5.00 4.93 4.55 -3.10 -40.53% 0.05 1 22 0.75 0.39 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
95.00 4.55 4.75 4.65 4.80 -1.79 -27.17% 0.05 5 52 0.76 0.37 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
96.00 4.30 4.45 4.38 4.55 -2.35 -34.06% 0.05 7 24 0.76 0.36 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
97.00 4.05 4.25 4.15 6.45 0.00 0.00% 0.04 0 31 0.76 0.34 0.02 -0.10 9/11/2026 9/14/2026 9:59:02 AM EST
98.00 3.85 4.00 3.93 5.85 0.00 0.00% 0.04 0 48 0.76 0.33 0.02 -0.10 9/11/2026 9/14/2026 9:59:02 AM EST
99.00 3.60 3.80 3.70 3.45 -2.45 -41.53% 0.04 1 14 0.76 0.32 0.02 -0.10 9/14/2026 9/14/2026 9:59:02 AM EST
100.00 3.40 3.60 3.50 3.55 -1.40 -28.29% 0.04 58 181 0.77 0.30 0.02 -0.10 9/14/2026 9/14/2026 9:59:02 AM EST
101.00 3.25 3.40 3.33 3.45 -2.10 -37.84% 0.03 12 207 0.77 0.29 0.02 -0.10 9/14/2026 9/14/2026 9:59:02 AM EST
102.00 3.05 3.20 3.13 2.93 -2.37 -44.72% 0.03 1 146 0.77 0.28 0.02 -0.09 9/14/2026 9/14/2026 9:59:02 AM EST
103.00 2.90 3.05 2.98 2.78 -1.87 -40.22% 0.03 5 4 0.77 0.26 0.02 -0.09 9/14/2026 9/14/2026 9:59:02 AM EST
104.00 2.75 2.86 2.81 2.63 -2.37 -47.40% 0.03 1 4 0.77 0.25 0.01 -0.09 9/14/2026 9/14/2026 9:59:02 AM EST
105.00 2.60 2.71 2.66 2.80 -0.95 -25.34% 0.03 14 298 0.78 0.24 0.01 -0.09 9/14/2026 9/14/2026 9:59:02 AM EST
106.00 2.46 2.58 2.52 2.36 -2.14 -47.56% 0.02 2 10 0.78 0.23 0.01 -0.09 9/14/2026 9/14/2026 9:59:02 AM EST
107.00 2.33 2.44 2.39 2.25 -1.94 -46.31% 0.02 1 9 0.78 0.22 0.01 -0.08 9/14/2026 9/14/2026 9:59:02 AM EST
108.00 2.21 2.31 2.26 2.15 -1.74 -44.73% 0.02 3 2 0.78 0.21 0.01 -0.08 9/14/2026 9/14/2026 9:59:02 AM EST
110.00 1.97 2.07 2.02 2.15 -0.81 -27.37% 0.02 76 416 0.79 0.19 0.01 -0.08 9/14/2026 9/14/2026 9:59:02 AM EST
115.00 1.51 1.60 1.56 1.51 -0.74 -32.89% 0.01 6 229 0.80 0.16 0.01 -0.07 9/14/2026 9/14/2026 9:59:02 AM EST
120.00 1.15 1.24 1.20 1.24 -0.42 -25.31% 0.01 143 233 0.82 0.13 0.01 -0.06 9/14/2026 9/14/2026 9:59:02 AM EST
125.00 0.90 0.98 0.94 0.93 -0.65 -41.14% 0.01 10 13 0.83 0.10 0.01 -0.05 9/14/2026 9/14/2026 9:59:02 AM EST
130.00 0.69 0.78 0.74 0.90 -0.17 -15.89% 0.01 5 44 0.84 0.08 0.01 -0.05 9/14/2026 9/14/2026 9:59:02 AM EST
135.00 0.56 0.63 0.60 0.60 -0.41 -40.60% 0.00 1 7 0.86 0.07 0.01 -0.04 9/14/2026 9/14/2026 9:59:02 AM EST
140.00 0.45 0.53 0.49 0.78 0.00 0.00% 0.00 0 5 0.87 0.06 0.00 -0.04 9/11/2026 9/14/2026 9:59:02 AM EST
145.00 0.36 0.44 0.40 0.80 0.00 0.00% 0.00 0 4 0.89 0.05 0.00 -0.03 9/10/2026 9/14/2026 9:59:02 AM EST
150.00 0.30 0.37 0.34 0.52 0.00 0.00% 0.00 0 31 0.90 0.04 0.00 -0.03 9/11/2026 9/14/2026 9:59:02 AM EST
155.00 0.24 0.30 0.27 0.25 -0.16 -39.03% 0.00 4 13 0.91 0.03 0.00 -0.02 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
55.00 0.37 0.43 0.40 0.42 +0.16 +61.54% 0.01 11 104 0.82 -0.04 0.00 -0.03 9/14/2026 9/14/2026 9:59:02 AM EST
60.00 0.71 0.77 0.74 0.75 +0.23 +44.24% 0.01 29 131 0.79 -0.07 0.01 -0.05 9/14/2026 9/14/2026 9:59:02 AM EST
65.00 1.30 1.39 1.35 1.31 +0.35 +36.46% 0.02 22 240 0.76 -0.12 0.01 -0.07 9/14/2026 9/14/2026 9:59:02 AM EST
69.00 2.05 2.17 2.11 2.13 +0.71 +50.00% 0.03 2 179 0.75 -0.17 0.01 -0.08 9/14/2026 9/14/2026 9:59:02 AM EST
70.00 2.29 2.35 2.32 2.30 +0.58 +33.73% 0.03 12 135 0.75 -0.18 0.01 -0.08 9/14/2026 9/14/2026 9:59:02 AM EST
71.00 2.54 2.66 2.60 2.56 +0.68 +36.17% 0.04 2 91 0.75 -0.20 0.01 -0.09 9/14/2026 9/14/2026 9:59:02 AM EST
72.00 2.81 2.93 2.87 2.89 +0.91 +45.96% 0.04 2 169 0.75 -0.21 0.01 -0.09 9/14/2026 9/14/2026 9:59:02 AM EST
73.00 3.05 3.25 3.15 3.05 +0.20 +7.02% 0.04 7 16 0.75 -0.23 0.01 -0.09 9/14/2026 9/14/2026 9:59:02 AM EST
74.00 3.40 3.55 3.48 3.75 +1.32 +54.33% 0.05 4 948 0.75 -0.25 0.02 -0.10 9/14/2026 9/14/2026 9:59:02 AM EST
75.00 3.75 3.90 3.83 3.79 +1.11 +41.42% 0.05 17 130 0.75 -0.26 0.02 -0.10 9/14/2026 9/14/2026 9:59:02 AM EST
76.00 4.10 4.25 4.18 4.25 +1.15 +37.10% 0.05 2 36 0.75 -0.28 0.02 -0.10 9/14/2026 9/14/2026 9:59:02 AM EST
77.00 4.45 4.65 4.55 4.60 +1.25 +37.32% 0.06 1 54 0.75 -0.30 0.02 -0.10 9/14/2026 9/14/2026 9:59:02 AM EST
78.00 4.85 5.05 4.95 5.78 +2.18 +60.56% 0.06 2 83 0.75 -0.32 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
79.00 5.25 5.45 5.35 4.15 0.00 0.00% 0.07 0 18 0.75 -0.34 0.02 -0.11 9/11/2026 9/14/2026 9:59:02 AM EST
80.00 5.70 5.90 5.80 5.80 +1.46 +33.65% 0.07 50 149 0.75 -0.36 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
81.00 6.20 6.35 6.28 6.30 +1.60 +34.05% 0.08 7 11 0.75 -0.37 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
82.00 6.50 7.10 6.80 6.37 +1.33 +26.39% 0.08 10 86 0.77 -0.39 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
83.00 7.00 7.60 7.30 6.85 +1.42 +26.16% 0.09 9 22 0.76 -0.41 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
84.00 7.55 8.00 7.78 7.40 +1.45 +24.37% 0.09 5 13 0.77 -0.43 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
85.00 8.10 8.70 8.40 8.55 +2.20 +34.65% 0.10 10 234 0.77 -0.45 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
86.00 8.65 9.15 8.90 9.60 +2.04 +26.99% 0.10 1 8 0.77 -0.47 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
87.00 9.30 9.75 9.53 6.95 0.00 0.00% 0.11 0 13 0.77 -0.49 0.02 -0.11 9/11/2026 9/14/2026 9:59:02 AM EST
88.00 9.90 10.50 10.20 10.00 +2.09 +26.43% 0.12 1 17 0.77 -0.51 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
89.00 10.50 11.15 10.83 10.65 +2.30 +27.55% 0.12 9 17 0.78 -0.52 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
90.00 11.20 11.60 11.40 11.25 +2.15 +23.63% 0.13 4 661 0.77 -0.54 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
91.00 11.85 12.50 12.18 9.75 0.00 0.00% 0.13 0 21 0.78 -0.56 0.02 -0.11 9/10/2026 9/14/2026 9:59:02 AM EST
92.00 12.50 13.25 12.88 13.75 +4.15 +43.23% 0.14 1 38 0.77 -0.58 0.02 -0.11 9/14/2026 9/14/2026 9:59:02 AM EST
93.00 13.20 13.70 13.45 10.85 0.00 0.00% 0.14 0 31 0.78 -0.59 0.02 -0.11 9/10/2026 9/14/2026 9:59:02 AM EST
94.00 13.90 14.75 14.33 12.25 0.00 0.00% 0.15 0 7 0.78 -0.61 0.02 -0.11 9/10/2026 9/14/2026 9:59:02 AM EST
95.00 14.60 15.35 14.98 11.49 0.00 0.00% 0.16 0 32 0.79 -0.63 0.02 -0.11 9/11/2026 9/14/2026 9:59:02 AM EST
96.00 15.35 16.25 15.80 12.50 0.00 0.00% 0.16 0 10 0.78 -0.64 0.02 -0.11 9/11/2026 9/14/2026 9:59:02 AM EST
97.00 16.10 16.55 16.33 13.80 0.00 0.00% 0.17 0 15 0.80 -0.66 0.02 -0.10 9/10/2026 9/14/2026 9:59:02 AM EST
98.00 16.85 17.65 17.25 13.42 0.00 0.00% 0.18 0 4 0.80 -0.67 0.02 -0.10 9/10/2026 9/14/2026 9:59:02 AM EST
99.00 17.65 18.50 18.08 14.35 0.00 0.00% 0.18 0 6 0.79 -0.68 0.02 -0.10 9/10/2026 9/14/2026 9:59:02 AM EST
100.00 18.45 19.10 18.78 18.60 +3.37 +22.13% 0.19 2 35 0.80 -0.70 0.02 -0.10 9/14/2026 9/14/2026 9:59:02 AM EST
101.00 19.25 20.05 19.65 21.28 +5.03 +30.96% 0.19 2 19 0.81 -0.71 0.02 -0.10 9/14/2026 9/14/2026 9:59:02 AM EST
102.00 20.05 20.95 20.50 20.40 +4.55 +28.71% 0.20 20 10 0.81 -0.72 0.02 -0.09 9/14/2026 9/14/2026 9:59:02 AM EST
103.00 20.90 21.55 21.23 16.70 0.00 0.00% 0.21 0 4 0.81 -0.74 0.02 -0.09 9/10/2026 9/14/2026 9:59:02 AM EST
104.00 21.70 22.65 22.18 17.30 0.00 0.00% 0.21 0 2 0.80 -0.75 0.01 -0.09 9/10/2026 9/14/2026 9:59:02 AM EST
105.00 22.55 23.40 22.98 23.69 +5.44 +29.81% 0.22 160 165 0.82 -0.76 0.01 -0.09 9/14/2026 9/14/2026 9:59:02 AM EST
106.00 23.40 24.30 23.85 % 0.23 0 0 0.83 -0.77 0.01 -0.09 9/14/2026 9:59:02 AM EST
107.00 24.25 24.95 24.60 20.85 0.00 0.00% 0.23 0 1 0.84 -0.78 0.01 -0.08 9/10/2026 9/14/2026 9:59:02 AM EST
108.00 25.15 25.85 25.50 % 0.24 0 0 0.84 -0.79 0.01 -0.08 9/14/2026 9:59:02 AM EST
110.00 26.90 27.65 27.28 22.45 0.00 0.00% 0.25 0 12 0.83 -0.81 0.01 -0.08 9/11/2026 9/14/2026 9:59:02 AM EST
115.00 31.45 32.00 31.73 26.90 0.00 0.00% 0.28 0 4 0.85 -0.84 0.01 -0.07 9/10/2026 9/14/2026 9:59:02 AM EST
120.00 36.10 37.00 36.55 25.00 0.00 0.00% 0.30 0 4 0.87 -0.87 0.01 -0.06 9/9/2026 9/14/2026 9:59:02 AM EST
125.00 40.85 41.50 41.18 35.05 0.00 0.00% 0.33 0 1 0.83 -0.90 0.01 -0.05 9/10/2026 9/14/2026 9:59:02 AM EST
130.00 45.65 46.25 45.95 % 0.35 0 0 0.95 -0.92 0.01 -0.05 9/14/2026 9:59:02 AM EST
135.00 50.55 51.20 50.88 37.55 0.00 0.00% 0.38 0 1 0.96 -0.93 0.01 -0.04 9/9/2026 9/14/2026 9:59:02 AM EST
140.00 55.45 56.10 55.78 49.40 0.00 0.00% 0.40 0 1 0.99 -0.94 0.00 -0.04 9/10/2026 9/14/2026 9:59:02 AM EST
145.00 60.40 61.10 60.75 54.15 0.00 0.00% 0.42 0 5 1.03 -0.95 0.00 -0.03 9/10/2026 9/14/2026 9:59:02 AM EST
150.00 65.40 66.00 65.70 59.30 0.00 0.00% 0.44 0 1 1.08 -0.96 0.00 -0.03 9/10/2026 9/14/2026 9:59:02 AM EST
155.00 70.40 70.95 70.68 65.60 0.00 0.00% 0.46 0 13 1.11 -0.97 0.00 -0.02 9/10/2026 9/14/2026 9:59:02 AM EST