Options Chain for COREWEAVE INC COM CL A (CRWV) - $89.09 as of 9/5/2025 8:25:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.25 | 45.65 | 44.45 | % | 0.99 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 50.00 | 38.50 | 40.85 | 39.68 | % | 0.79 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 55.00 | 33.45 | 36.20 | 34.83 | % | 0.63 | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 60.00 | 28.85 | 31.45 | 30.15 | % | 0.50 | 0 | 0 | 1.02 | 0.92 | 0.01 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 65.00 | 24.55 | 26.75 | 25.65 | % | 0.39 | 0 | 0 | 0.90 | 0.89 | 0.01 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 70.00 | 20.60 | 23.65 | 22.13 | 22.20 | % | 0.32 | 65 | 0 | 0.69 | 0.84 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 75.00 | 17.55 | 19.00 | 18.28 | % | 0.24 | 0 | 0 | 0.77 | 0.78 | 0.01 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 80.00 | 14.20 | 15.55 | 14.88 | 13.82 | -0.74 | -5.09% | 0.19 | 3 | 2 | 0.75 | 0.71 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 85.00 | 11.75 | 12.35 | 12.05 | 11.11 | -0.59 | -5.05% | 0.14 | 60 | 2 | 0.75 | 0.63 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 90.00 | 9.25 | 9.80 | 9.53 | 9.75 | +1.05 | +12.07% | 0.11 | 180 | 19 | 0.75 | 0.55 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 95.00 | 7.10 | 8.25 | 7.68 | 7.60 | +0.77 | +11.28% | 0.08 | 7 | 5 | 0.75 | 0.47 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 100.00 | 5.40 | 6.10 | 5.75 | 5.80 | -0.30 | -4.92% | 0.06 | 24 | 21 | 0.73 | 0.40 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 105.00 | 4.20 | 5.25 | 4.73 | 4.15 | -0.10 | -2.36% | 0.05 | 16 | 3 | 0.76 | 0.33 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 110.00 | 3.20 | 3.85 | 3.53 | 3.25 | -0.25 | -7.15% | 0.03 | 8 | 4 | 0.74 | 0.27 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 115.00 | 2.35 | 3.60 | 2.98 | 2.72 | +0.07 | +2.65% | 0.03 | 26 | 14 | 0.77 | 0.22 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 120.00 | 1.72 | 2.20 | 1.96 | 2.18 | +0.08 | +3.81% | 0.02 | 35 | 24 | 0.73 | 0.18 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 125.00 | 1.37 | 1.97 | 1.67 | 1.23 | % | 0.01 | 11 | 0 | 0.76 | 0.14 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 130.00 | 0.99 | 1.57 | 1.28 | 1.19 | -0.09 | -7.04% | 0.01 | 1 | 11 | 0.76 | 0.11 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 135.00 | 0.49 | 1.60 | 1.05 | % | 0.01 | 0 | 0 | 0.76 | 0.09 | 0.01 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 140.00 | 0.29 | 0.88 | 0.59 | % | 0.00 | 0 | 0 | 0.72 | 0.07 | 0.01 | -0.03 | 9/5/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.69 | 0.35 | 0.35 | % | 0.01 | 5 | 0 | 1.20 | -0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 50.00 | 0.16 | 0.83 | 0.50 | 0.35 | % | 0.01 | 3 | 0 | 0.94 | -0.03 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 55.00 | 0.41 | 1.11 | 0.76 | 0.74 | % | 0.01 | 4 | 0 | 0.91 | -0.05 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 60.00 | 0.84 | 1.29 | 1.07 | 1.24 | +0.04 | +3.34% | 0.02 | 2 | 1 | 0.85 | -0.08 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 65.00 | 1.39 | 1.87 | 1.63 | 1.53 | % | 0.03 | 26 | 0 | 0.82 | -0.11 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 70.00 | 2.22 | 2.63 | 2.43 | 2.42 | -0.41 | -14.49% | 0.03 | 22 | 1 | 0.79 | -0.16 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 75.00 | 3.45 | 4.15 | 3.80 | 3.50 | -0.45 | -11.40% | 0.05 | 11 | 4 | 0.79 | -0.22 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 80.00 | 4.50 | 5.70 | 5.10 | 5.25 | -1.36 | -20.58% | 0.06 | 10 | 10 | 0.74 | -0.29 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 85.00 | 7.15 | 7.60 | 7.38 | 7.35 | -0.60 | -7.55% | 0.09 | 41 | 9 | 0.75 | -0.37 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 90.00 | 9.60 | 10.15 | 9.88 | 9.85 | -0.75 | -7.08% | 0.11 | 114 | 20 | 0.75 | -0.45 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 95.00 | 12.05 | 13.55 | 12.80 | 15.10 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.74 | -0.53 | 0.02 | -0.10 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 100.00 | 15.50 | 16.70 | 16.10 | 15.97 | -0.97 | -5.73% | 0.16 | 9 | 7 | 0.74 | -0.60 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 105.00 | 19.50 | 20.20 | 19.85 | 19.20 | -0.95 | -4.72% | 0.19 | 4 | 3 | 0.73 | -0.67 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 110.00 | 23.35 | 24.25 | 23.80 | 25.05 | -0.25 | -0.99% | 0.22 | 21 | 2 | 0.74 | -0.73 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 115.00 | 27.45 | 28.75 | 28.10 | 29.74 | +0.17 | +0.58% | 0.24 | 3 | 6 | 0.75 | -0.78 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 120.00 | 31.20 | 33.20 | 32.20 | 32.51 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.70 | -0.82 | 0.01 | -0.07 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 125.00 | 36.15 | 37.65 | 36.90 | 38.28 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.73 | -0.86 | 0.01 | -0.06 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 130.00 | 41.10 | 42.20 | 41.65 | 43.10 | % | 0.32 | 5 | 0 | 0.75 | -0.89 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 135.00 | 45.60 | 47.05 | 46.33 | 46.39 | -0.90 | -1.91% | 0.34 | 1 | 1 | 0.90 | -0.91 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 140.00 | 50.00 | 51.80 | 50.90 | 52.95 | % | 0.36 | 4 | 0 | 0.91 | -0.93 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |