Options Chain for COREWEAVE INC COM CL A (CRWV) - $92.00 as of 9/10/2026 7:32:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 12.45 | 13.65 | 13.05 | % | 0.16 | 0 | 0 | 0.77 | 0.65 | 0.01 | -0.10 | 9/10/2026 4:00:09 PM EST | |||
| 85.00 | 12.00 | 13.10 | 12.55 | 12.65 | % | 0.15 | 1 | 0 | 0.77 | 0.63 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 86.00 | 11.65 | 12.30 | 11.98 | 12.10 | % | 0.14 | 6 | 0 | 0.77 | 0.62 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 87.00 | 11.10 | 11.75 | 11.43 | 11.50 | % | 0.13 | 1 | 0 | 0.76 | 0.60 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 88.00 | 10.80 | 11.30 | 11.05 | % | 0.13 | 0 | 0 | 0.77 | 0.59 | 0.02 | -0.11 | 9/10/2026 4:00:09 PM EST | |||
| 89.00 | 10.10 | 10.85 | 10.48 | 11.40 | % | 0.12 | 6 | 0 | 0.76 | 0.57 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 90.00 | 10.00 | 10.35 | 10.18 | 10.07 | % | 0.11 | 53 | 0 | 0.77 | 0.56 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 91.00 | 9.55 | 10.00 | 9.78 | 9.80 | % | 0.11 | 2 | 0 | 0.78 | 0.54 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 92.00 | 8.85 | 9.60 | 9.23 | 9.45 | % | 0.10 | 20 | 0 | 0.77 | 0.53 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 93.00 | 8.10 | 9.20 | 8.65 | 9.00 | % | 0.09 | 24 | 0 | 0.75 | 0.51 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 94.00 | 8.50 | 8.80 | 8.65 | 9.30 | % | 0.09 | 3 | 0 | 0.78 | 0.50 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 95.00 | 8.10 | 8.45 | 8.28 | 8.25 | % | 0.09 | 57 | 0 | 0.78 | 0.48 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 96.00 | 7.50 | 8.10 | 7.80 | 7.95 | % | 0.08 | 6 | 0 | 0.77 | 0.47 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 97.00 | 7.25 | 7.75 | 7.50 | 8.10 | % | 0.08 | 17 | 0 | 0.78 | 0.45 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 98.00 | 7.05 | 7.45 | 7.25 | % | 0.07 | 0 | 0 | 0.78 | 0.44 | 0.02 | -0.11 | 9/10/2026 4:00:09 PM EST | |||
| 99.00 | 6.50 | 7.15 | 6.83 | 7.45 | % | 0.07 | 3 | 0 | 0.78 | 0.43 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 100.00 | 6.50 | 6.75 | 6.63 | 7.01 | % | 0.07 | 33 | 0 | 0.78 | 0.41 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 101.00 | 6.20 | 6.45 | 6.33 | 6.30 | % | 0.06 | 7 | 0 | 0.78 | 0.40 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 102.00 | 5.95 | 6.15 | 6.05 | % | 0.06 | 0 | 0 | 0.78 | 0.39 | 0.01 | -0.10 | 9/10/2026 4:00:09 PM EST | |||
| 103.00 | 5.70 | 5.90 | 5.80 | 5.70 | % | 0.06 | 8 | 0 | 0.79 | 0.38 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 104.00 | 5.45 | 5.65 | 5.55 | 5.45 | % | 0.05 | 41 | 0 | 0.79 | 0.36 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 105.00 | 5.20 | 5.40 | 5.30 | 5.25 | % | 0.05 | 16 | 0 | 0.79 | 0.35 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 106.00 | 4.95 | 5.20 | 5.08 | 5.05 | % | 0.05 | 7 | 0 | 0.79 | 0.34 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 107.00 | 4.75 | 4.95 | 4.85 | 4.80 | % | 0.05 | 2 | 0 | 0.79 | 0.33 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 108.00 | 4.55 | 4.75 | 4.65 | 4.65 | % | 0.04 | 8 | 0 | 0.79 | 0.32 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 7.35 | 7.50 | 7.43 | 7.20 | % | 0.09 | 13 | 0 | 0.80 | -0.35 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 85.00 | 7.80 | 8.05 | 7.93 | 7.73 | % | 0.09 | 107 | 0 | 0.80 | -0.37 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 86.00 | 8.30 | 8.55 | 8.43 | 7.90 | % | 0.10 | 9 | 0 | 0.80 | -0.38 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 87.00 | 8.75 | 9.10 | 8.93 | 8.65 | % | 0.10 | 59 | 0 | 0.80 | -0.40 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 88.00 | 9.00 | 9.60 | 9.30 | 8.85 | % | 0.11 | 7 | 0 | 0.79 | -0.41 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 89.00 | 9.50 | 10.15 | 9.83 | 9.35 | % | 0.11 | 19 | 0 | 0.79 | -0.43 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 90.00 | 10.30 | 11.05 | 10.68 | 10.61 | % | 0.12 | 18 | 0 | 0.81 | -0.44 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 91.00 | 10.55 | 11.30 | 10.93 | 10.90 | % | 0.12 | 27 | 0 | 0.78 | -0.46 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 92.00 | 11.05 | 11.90 | 11.48 | 11.15 | % | 0.12 | 24 | 0 | 0.78 | -0.47 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 93.00 | 11.75 | 12.50 | 12.13 | 11.75 | % | 0.13 | 4 | 0 | 0.79 | -0.49 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 94.00 | 12.45 | 13.10 | 12.78 | 12.35 | % | 0.14 | 14 | 0 | 0.79 | -0.50 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 95.00 | 12.70 | 13.75 | 13.23 | 12.95 | % | 0.14 | 5 | 0 | 0.78 | -0.52 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 96.00 | 13.60 | 14.70 | 14.15 | 13.55 | % | 0.15 | 8 | 0 | 0.80 | -0.53 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 97.00 | 13.90 | 15.15 | 14.53 | 14.20 | % | 0.15 | 1 | 0 | 0.78 | -0.55 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 98.00 | 14.60 | 16.05 | 15.33 | 14.85 | % | 0.16 | 1 | 0 | 0.79 | -0.56 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 99.00 | 15.45 | 16.55 | 16.00 | 15.15 | % | 0.16 | 1 | 0 | 0.79 | -0.57 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 100.00 | 16.00 | 17.10 | 16.55 | 16.20 | % | 0.17 | 3 | 0 | 0.78 | -0.59 | 0.02 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 101.00 | 16.80 | 18.20 | 17.50 | 16.90 | % | 0.17 | 1 | 0 | 0.80 | -0.60 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 102.00 | 17.65 | 18.90 | 18.28 | % | 0.18 | 0 | 0 | 0.80 | -0.61 | 0.01 | -0.10 | 9/10/2026 4:00:09 PM EST | |||
| 103.00 | 18.25 | 20.15 | 19.20 | % | 0.19 | 0 | 0 | 0.82 | -0.62 | 0.01 | -0.10 | 9/10/2026 4:00:09 PM EST | |||
| 104.00 | 18.85 | 20.45 | 19.65 | % | 0.19 | 0 | 0 | 0.79 | -0.64 | 0.01 | -0.10 | 9/10/2026 4:00:09 PM EST | |||
| 105.00 | 19.55 | 21.25 | 20.40 | % | 0.19 | 0 | 0 | 0.79 | -0.65 | 0.01 | -0.10 | 9/10/2026 4:00:09 PM EST | |||
| 106.00 | 20.40 | 21.65 | 21.03 | % | 0.20 | 0 | 0 | 0.78 | -0.66 | 0.01 | -0.10 | 9/10/2026 4:00:09 PM EST | |||
| 107.00 | 21.15 | 22.50 | 21.83 | 21.25 | % | 0.20 | 1 | 0 | 0.79 | -0.67 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:09 PM EST | |
| 108.00 | 22.00 | 23.60 | 22.80 | % | 0.21 | 0 | 0 | 0.80 | -0.68 | 0.01 | -0.10 | 9/10/2026 4:00:09 PM EST |