Options Chain for COREWEAVE INC COM CL A (CRWV) - $89.16 as of 9/14/2026 4:29:39 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 | 28.70 | 29.10 | 28.90 | 30.50 | % | 0.53 | 3 | 0 | 0.76 | 0.95 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 4:00:01 PM EST | |
| 60.00 | 24.20 | 24.60 | 24.40 | % | 0.41 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.05 | 9/14/2026 4:00:01 PM EST | |||
| 65.00 | 20.00 | 20.45 | 20.23 | 20.77 | % | 0.31 | 4 | 0 | 0.74 | 0.86 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 4:00:01 PM EST | |
| 70.00 | 16.25 | 16.70 | 16.48 | 18.00 | -3.45 | -16.09% | 0.24 | 3 | 2 | 0.75 | 0.79 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 75.00 | 13.00 | 13.40 | 13.20 | 15.08 | -3.34 | -18.14% | 0.18 | 2 | 2 | 0.74 | 0.70 | 0.02 | -0.09 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 78.00 | 11.35 | 11.65 | 11.50 | 12.57 | % | 0.15 | 3 | 0 | 0.74 | 0.65 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST | |
| 79.00 | 10.45 | 11.15 | 10.80 | % | 0.14 | 0 | 0 | 0.75 | 0.63 | 0.02 | -0.10 | 9/14/2026 4:00:01 PM EST | |||
| 80.00 | 10.05 | 10.65 | 10.35 | 11.00 | % | 0.13 | 16 | 0 | 0.75 | 0.62 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST | |
| 81.00 | 9.45 | 10.15 | 9.80 | % | 0.12 | 0 | 0 | 0.75 | 0.60 | 0.02 | -0.10 | 9/14/2026 4:00:01 PM EST | |||
| 82.00 | 9.00 | 9.65 | 9.33 | 10.00 | % | 0.11 | 4 | 0 | 0.75 | 0.58 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST | |
| 83.00 | 8.85 | 9.20 | 9.03 | 9.45 | % | 0.11 | 50 | 0 | 0.75 | 0.56 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST | |
| 84.00 | 8.45 | 8.75 | 8.60 | 8.82 | -3.53 | -28.59% | 0.10 | 23 | 1 | 0.75 | 0.55 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 85.00 | 7.95 | 8.35 | 8.15 | 8.20 | -4.45 | -35.18% | 0.10 | 144 | 1 | 0.76 | 0.53 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 86.00 | 7.60 | 8.25 | 7.93 | 8.00 | -4.10 | -33.89% | 0.09 | 16 | 4 | 0.75 | 0.51 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 87.00 | 7.00 | 7.85 | 7.43 | 8.30 | -2.40 | -22.43% | 0.09 | 30 | 2 | 0.75 | 0.49 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 88.00 | 6.90 | 7.20 | 7.05 | 7.10 | % | 0.08 | 11 | 0 | 0.75 | 0.48 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST | |
| 89.00 | 6.50 | 6.90 | 6.70 | 7.45 | -3.45 | -31.66% | 0.08 | 25 | 17 | 0.75 | 0.46 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 90.00 | 6.35 | 6.55 | 6.45 | 6.50 | -2.85 | -30.49% | 0.07 | 84 | 36 | 0.76 | 0.44 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 91.00 | 5.95 | 6.15 | 6.05 | 9.55 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.76 | 0.43 | 0.02 | -0.10 | 9/11/2026 | 9/14/2026 4:00:01 PM EST |
| 92.00 | 5.65 | 5.85 | 5.75 | 6.55 | -2.75 | -29.57% | 0.06 | 8 | 11 | 0.76 | 0.41 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 93.00 | 5.40 | 5.60 | 5.50 | 6.10 | -2.80 | -31.47% | 0.06 | 20 | 13 | 0.76 | 0.40 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 94.00 | 5.10 | 5.35 | 5.23 | 5.75 | -2.75 | -32.36% | 0.06 | 17 | 9 | 0.76 | 0.38 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 95.00 | 4.85 | 5.05 | 4.95 | 5.20 | -3.30 | -38.83% | 0.05 | 74 | 41 | 0.77 | 0.37 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 96.00 | 4.60 | 4.80 | 4.70 | 4.97 | -2.78 | -35.88% | 0.05 | 9 | 6 | 0.77 | 0.35 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 97.00 | 4.35 | 4.55 | 4.45 | 5.05 | -3.00 | -37.27% | 0.05 | 643 | 16 | 0.77 | 0.34 | 0.02 | -0.09 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 98.00 | 4.15 | 4.35 | 4.25 | 4.85 | % | 0.04 | 21 | 0 | 0.77 | 0.33 | 0.02 | -0.09 | 9/14/2026 | 9/14/2026 4:00:01 PM EST | |
| 99.00 | 3.95 | 4.15 | 4.05 | 4.45 | -1.70 | -27.65% | 0.04 | 1 | 5 | 0.77 | 0.31 | 0.02 | -0.09 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 100.00 | 3.75 | 3.90 | 3.83 | 3.85 | -1.82 | -32.10% | 0.04 | 149 | 51 | 0.77 | 0.30 | 0.02 | -0.09 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 101.00 | 3.55 | 3.75 | 3.65 | 3.69 | -1.74 | -32.05% | 0.04 | 1 | 4 | 0.78 | 0.29 | 0.02 | -0.09 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 102.00 | 3.35 | 3.55 | 3.45 | 5.26 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.78 | 0.28 | 0.01 | -0.09 | 9/11/2026 | 9/14/2026 4:00:01 PM EST |
| 103.00 | 3.20 | 3.35 | 3.28 | 3.52 | -1.95 | -35.65% | 0.03 | 8 | 13 | 0.78 | 0.27 | 0.01 | -0.09 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 104.00 | 3.05 | 3.20 | 3.13 | 3.43 | -1.57 | -31.40% | 0.03 | 21 | 49 | 0.78 | 0.26 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 105.00 | 2.91 | 3.05 | 2.98 | 3.17 | -1.33 | -29.56% | 0.03 | 16 | 26 | 0.78 | 0.25 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 106.00 | 2.77 | 2.89 | 2.83 | 3.27 | -2.03 | -38.31% | 0.03 | 3 | 3 | 0.78 | 0.24 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 107.00 | 2.61 | 2.75 | 2.68 | 3.12 | -1.18 | -27.45% | 0.03 | 2 | 5 | 0.79 | 0.23 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 108.00 | 2.50 | 2.62 | 2.56 | 2.86 | -1.99 | -41.04% | 0.02 | 3 | 9 | 0.79 | 0.22 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 110.00 | 2.23 | 2.37 | 2.30 | 2.49 | -1.28 | -33.96% | 0.02 | 33 | 6 | 0.79 | 0.20 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 115.00 | 1.73 | 1.85 | 1.79 | 1.88 | -0.93 | -33.10% | 0.02 | 6 | 25 | 0.80 | 0.16 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 120.00 | 1.37 | 1.46 | 1.42 | 1.61 | -0.65 | -28.77% | 0.01 | 20 | 12 | 0.81 | 0.13 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 125.00 | 1.05 | 1.16 | 1.11 | 1.28 | -0.51 | -28.50% | 0.01 | 57 | 24 | 0.82 | 0.11 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 130.00 | 0.86 | 0.94 | 0.90 | 0.94 | -0.62 | -39.75% | 0.01 | 12 | 17 | 0.83 | 0.09 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 135.00 | 0.70 | 0.76 | 0.73 | 0.76 | -0.79 | -50.97% | 0.01 | 40 | 1 | 0.85 | 0.07 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 4:00:01 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 | 0.49 | 0.58 | 0.54 | 0.55 | +0.14 | +34.15% | 0.01 | 15,205 | 15 | 0.78 | -0.05 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 60.00 | 0.97 | 1.08 | 1.03 | 1.02 | +0.34 | +50.00% | 0.02 | 92 | 72 | 0.77 | -0.09 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 65.00 | 1.77 | 1.89 | 1.83 | 1.83 | +0.58 | +46.40% | 0.03 | 515 | 63 | 0.75 | -0.14 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 70.00 | 3.00 | 3.10 | 3.05 | 3.07 | +1.00 | +48.31% | 0.04 | 168 | 43 | 0.75 | -0.21 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 75.00 | 4.70 | 4.85 | 4.78 | 4.78 | +1.46 | +43.98% | 0.06 | 715 | 27 | 0.75 | -0.29 | 0.02 | -0.09 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 78.00 | 5.95 | 6.15 | 6.05 | 5.80 | +1.58 | +37.45% | 0.08 | 19 | 7 | 0.75 | -0.35 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 79.00 | 6.40 | 6.60 | 6.50 | 6.50 | +1.86 | +40.09% | 0.08 | 12 | 1 | 0.75 | -0.37 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 80.00 | 6.85 | 7.10 | 6.98 | 6.98 | +2.08 | +42.45% | 0.09 | 41 | 48 | 0.75 | -0.38 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 81.00 | 7.30 | 7.90 | 7.60 | 7.07 | +1.72 | +32.15% | 0.09 | 3 | 2 | 0.75 | -0.40 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 82.00 | 7.80 | 8.40 | 8.10 | 7.50 | +1.55 | +26.05% | 0.10 | 9 | 1 | 0.75 | -0.42 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 83.00 | 8.35 | 8.90 | 8.63 | 7.90 | +1.65 | +26.40% | 0.10 | 9 | 1 | 0.75 | -0.44 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 84.00 | 8.90 | 9.50 | 9.20 | 8.72 | +1.97 | +29.19% | 0.11 | 12 | 14 | 0.75 | -0.45 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 85.00 | 9.50 | 9.85 | 9.68 | 9.55 | +2.45 | +34.51% | 0.11 | 15 | 98 | 0.75 | -0.47 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 86.00 | 10.10 | 10.55 | 10.33 | 9.78 | +1.88 | +23.80% | 0.12 | 4 | 6 | 0.75 | -0.49 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 87.00 | 10.70 | 11.20 | 10.95 | 10.42 | +2.62 | +33.59% | 0.13 | 2 | 54 | 0.76 | -0.51 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 88.00 | 11.35 | 11.75 | 11.55 | 11.49 | +2.84 | +32.84% | 0.13 | 37 | 8 | 0.76 | -0.52 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 89.00 | 12.00 | 12.40 | 12.20 | 12.13 | +2.73 | +29.05% | 0.14 | 38 | 29 | 0.76 | -0.54 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 90.00 | 12.65 | 13.05 | 12.85 | 12.48 | +3.08 | +32.77% | 0.14 | 15 | 38 | 0.76 | -0.56 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 91.00 | 13.10 | 13.70 | 13.40 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.76 | -0.57 | 0.02 | -0.10 | 9/10/2026 | 9/14/2026 4:00:01 PM EST |
| 92.00 | 14.05 | 14.50 | 14.28 | 11.15 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.77 | -0.59 | 0.02 | -0.10 | 9/10/2026 | 9/14/2026 4:00:01 PM EST |
| 93.00 | 14.75 | 15.10 | 14.93 | 11.57 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.76 | -0.60 | 0.02 | -0.10 | 9/11/2026 | 9/14/2026 4:00:01 PM EST |
| 94.00 | 15.45 | 15.85 | 15.65 | 11.73 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.76 | -0.62 | 0.02 | -0.10 | 9/11/2026 | 9/14/2026 4:00:01 PM EST |
| 95.00 | 16.20 | 16.55 | 16.38 | 16.00 | +3.40 | +26.99% | 0.17 | 7 | 5 | 0.76 | -0.63 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 96.00 | 17.05 | 17.45 | 17.25 | 17.00 | +3.50 | +25.93% | 0.18 | 6 | 6 | 0.78 | -0.65 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 97.00 | 17.70 | 18.25 | 17.98 | 14.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | -0.66 | 0.02 | -0.09 | 9/10/2026 | 9/14/2026 4:00:01 PM EST |
| 98.00 | 18.50 | 18.95 | 18.73 | 14.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | -0.67 | 0.02 | -0.09 | 9/10/2026 | 9/14/2026 4:00:01 PM EST |
| 99.00 | 19.25 | 19.80 | 19.53 | 15.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.78 | -0.69 | 0.02 | -0.09 | 9/10/2026 | 9/14/2026 4:00:01 PM EST |
| 100.00 | 20.05 | 20.45 | 20.25 | 19.47 | +3.37 | +20.94% | 0.20 | 10 | 9 | 0.77 | -0.70 | 0.02 | -0.09 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 101.00 | 20.85 | 21.30 | 21.08 | 21.83 | +5.23 | +31.51% | 0.21 | 2 | 2 | 0.77 | -0.71 | 0.02 | -0.09 | 9/14/2026 | 9/14/2026 4:00:01 PM EST |
| 102.00 | 21.70 | 22.25 | 21.98 | 16.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.78 | -0.72 | 0.01 | -0.09 | 9/11/2026 | 9/14/2026 4:00:01 PM EST |
| 103.00 | 22.50 | 23.05 | 22.78 | 22.48 | % | 0.22 | 1 | 0 | 0.78 | -0.73 | 0.01 | -0.09 | 9/14/2026 | 9/14/2026 4:00:01 PM EST | |
| 104.00 | 23.35 | 23.80 | 23.58 | 18.75 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.78 | -0.74 | 0.01 | -0.08 | 9/11/2026 | 9/14/2026 4:00:01 PM EST |
| 105.00 | 24.20 | 24.65 | 24.43 | % | 0.23 | 0 | 0 | 0.78 | -0.75 | 0.01 | -0.08 | 9/14/2026 4:00:01 PM EST | |||
| 106.00 | 25.05 | 25.55 | 25.30 | % | 0.24 | 0 | 0 | 0.79 | -0.76 | 0.01 | -0.08 | 9/14/2026 4:00:01 PM EST | |||
| 107.00 | 25.90 | 26.50 | 26.20 | 20.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.79 | -0.77 | 0.01 | -0.08 | 9/11/2026 | 9/14/2026 4:00:01 PM EST |
| 108.00 | 26.80 | 27.25 | 27.03 | % | 0.25 | 0 | 0 | 0.79 | -0.78 | 0.01 | -0.08 | 9/14/2026 4:00:01 PM EST | |||
| 110.00 | 28.55 | 29.00 | 28.78 | 23.97 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.79 | -0.80 | 0.01 | -0.07 | 9/11/2026 | 9/14/2026 4:00:01 PM EST |
| 115.00 | 33.05 | 33.60 | 33.33 | 28.22 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.81 | -0.84 | 0.01 | -0.07 | 9/11/2026 | 9/14/2026 4:00:01 PM EST |
| 120.00 | 37.70 | 38.15 | 37.93 | % | 0.32 | 0 | 0 | 0.81 | -0.87 | 0.01 | -0.06 | 9/14/2026 4:00:01 PM EST | |||
| 125.00 | 42.40 | 42.90 | 42.65 | % | 0.34 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.05 | 9/14/2026 4:00:01 PM EST | |||
| 130.00 | 47.20 | 47.70 | 47.45 | % | 0.37 | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.04 | 9/14/2026 4:00:01 PM EST | |||
| 135.00 | 52.05 | 52.60 | 52.33 | % | 0.39 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.04 | 9/14/2026 4:00:01 PM EST |