Options Chain for COREWEAVE INC COM CL A (CRWV) - $88.78 as of 10/8/2026 7:39:55 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 | 30.30 | 30.90 | 30.60 | 30.83 | -3.40 | -9.94% | 0.56 | 8 | 26 | 0.93 | 0.99 | 0.00 | -0.02 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 60.00 | 25.45 | 26.05 | 25.75 | 29.40 | 0.00 | 0.00% | 0.43 | 0 | 25 | 0.65 | 0.98 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 65.00 | 20.80 | 21.35 | 21.08 | 23.76 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.67 | 0.95 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 70.00 | 16.40 | 16.95 | 16.68 | 19.25 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.68 | 0.90 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 75.00 | 12.55 | 13.00 | 12.78 | 15.50 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.68 | 0.83 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 76.00 | 11.85 | 12.25 | 12.05 | 15.85 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.68 | 0.81 | 0.02 | -0.09 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 77.00 | 11.15 | 11.65 | 11.40 | 14.50 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.68 | 0.80 | 0.02 | -0.09 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 78.00 | 10.50 | 10.95 | 10.73 | 13.27 | 0.00 | 0.00% | 0.14 | 0 | 66 | 0.67 | 0.78 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 79.00 | 9.85 | 10.35 | 10.10 | 12.05 | 0.00 | 0.00% | 0.13 | 0 | 240 | 0.67 | 0.76 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 80.00 | 9.25 | 9.70 | 9.48 | 11.46 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.68 | 0.74 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 81.00 | 8.70 | 9.05 | 8.88 | 10.85 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.68 | 0.72 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 82.00 | 8.15 | 8.50 | 8.33 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.68 | 0.69 | 0.02 | -0.11 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 83.00 | 7.65 | 8.00 | 7.83 | 8.00 | -1.75 | -17.95% | 0.09 | 1 | 10 | 0.68 | 0.67 | 0.02 | -0.11 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 84.00 | 7.15 | 7.50 | 7.33 | 9.45 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.68 | 0.65 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 85.00 | 6.65 | 7.00 | 6.83 | 6.65 | -1.82 | -21.49% | 0.08 | 11 | 59 | 0.68 | 0.63 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 86.00 | 6.20 | 6.55 | 6.38 | 8.41 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.68 | 0.60 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 87.00 | 5.80 | 6.15 | 5.98 | 7.83 | 0.00 | 0.00% | 0.07 | 0 | 170 | 0.69 | 0.58 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 88.00 | 5.40 | 5.75 | 5.58 | 5.55 | -1.79 | -24.39% | 0.06 | 83 | 207 | 0.69 | 0.56 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 89.00 | 5.00 | 5.35 | 5.18 | 6.45 | -0.25 | -3.74% | 0.06 | 1 | 177 | 0.69 | 0.54 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 90.00 | 4.65 | 5.00 | 4.83 | 4.70 | -1.75 | -27.14% | 0.05 | 44 | 405 | 0.69 | 0.51 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 91.00 | 4.35 | 4.65 | 4.50 | 4.30 | -1.84 | -29.97% | 0.05 | 3 | 54 | 0.69 | 0.49 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 92.00 | 4.05 | 4.40 | 4.23 | 4.42 | -1.26 | -22.19% | 0.05 | 1 | 71 | 0.69 | 0.47 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 93.00 | 3.75 | 4.05 | 3.90 | 4.20 | -1.50 | -26.32% | 0.04 | 7 | 90 | 0.69 | 0.45 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 94.00 | 3.45 | 3.75 | 3.60 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.71 | 0.43 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 95.00 | 3.20 | 3.50 | 3.35 | 3.60 | -1.00 | -21.74% | 0.04 | 1 | 1,574 | 0.70 | 0.41 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 96.00 | 2.99 | 3.20 | 3.10 | 4.26 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.70 | 0.39 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 97.00 | 2.77 | 3.15 | 2.96 | 3.50 | -0.85 | -19.54% | 0.03 | 10 | 92 | 0.70 | 0.37 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 98.00 | 2.57 | 2.90 | 2.74 | 3.30 | -0.34 | -9.35% | 0.03 | 10 | 112 | 0.70 | 0.35 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 99.00 | 2.40 | 2.60 | 2.50 | 3.48 | 0.00 | 0.00% | 0.03 | 0 | 307 | 0.70 | 0.33 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 100.00 | 2.20 | 2.43 | 2.32 | 2.30 | -1.00 | -30.31% | 0.02 | 35 | 1,101 | 0.71 | 0.32 | 0.02 | -0.11 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 105.00 | 1.50 | 1.65 | 1.58 | 1.67 | -0.73 | -30.42% | 0.02 | 22 | 2,022 | 0.72 | 0.24 | 0.02 | -0.10 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 110.00 | 1.05 | 1.19 | 1.12 | 1.10 | -0.59 | -34.92% | 0.01 | 29 | 391 | 0.72 | 0.18 | 0.01 | -0.08 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 115.00 | 0.75 | 0.86 | 0.81 | 0.81 | -0.37 | -31.36% | 0.01 | 67 | 549 | 0.74 | 0.14 | 0.01 | -0.07 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 120.00 | 0.47 | 0.65 | 0.56 | 0.63 | -0.18 | -22.23% | 0.00 | 5 | 406 | 0.75 | 0.10 | 0.01 | -0.06 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 125.00 | 0.40 | 0.48 | 0.44 | 0.43 | -0.28 | -39.44% | 0.00 | 62 | 274 | 0.77 | 0.08 | 0.01 | -0.05 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 130.00 | 0.30 | 0.38 | 0.34 | 0.36 | -0.09 | -20.00% | 0.00 | 610 | 98 | 0.78 | 0.06 | 0.01 | -0.04 | 10/8/2026 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.03 | 0.17 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.72 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 60.00 | 0.18 | 0.31 | 0.25 | 0.23 | -0.01 | -4.17% | 0.00 | 4 | 177 | 0.73 | -0.02 | 0.00 | -0.03 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 65.00 | 0.49 | 0.56 | 0.53 | 0.52 | +0.09 | +20.93% | 0.01 | 9 | 533 | 0.72 | -0.05 | 0.01 | -0.04 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 70.00 | 1.10 | 1.28 | 1.19 | 1.20 | +0.30 | +33.34% | 0.02 | 8 | 1,067 | 0.70 | -0.10 | 0.01 | -0.06 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 75.00 | 2.21 | 2.40 | 2.31 | 2.17 | +0.46 | +26.91% | 0.03 | 26 | 725 | 0.69 | -0.17 | 0.01 | -0.08 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 76.00 | 2.47 | 2.69 | 2.58 | 2.21 | +0.23 | +11.62% | 0.03 | 1 | 395 | 0.69 | -0.19 | 0.02 | -0.09 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 77.00 | 2.78 | 3.05 | 2.92 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 313 | 0.69 | -0.20 | 0.02 | -0.09 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 78.00 | 3.15 | 3.35 | 3.25 | 3.20 | +0.71 | +28.52% | 0.04 | 1 | 320 | 0.69 | -0.22 | 0.02 | -0.10 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 79.00 | 3.50 | 3.75 | 3.63 | 3.50 | +0.50 | +16.67% | 0.05 | 1 | 173 | 0.69 | -0.24 | 0.02 | -0.10 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 80.00 | 3.85 | 4.15 | 4.00 | 4.00 | +0.90 | +29.04% | 0.05 | 13 | 1,326 | 0.69 | -0.26 | 0.02 | -0.10 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 81.00 | 4.25 | 4.55 | 4.40 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 1,053 | 0.69 | -0.28 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 82.00 | 4.75 | 5.00 | 4.88 | 5.00 | +1.05 | +26.59% | 0.06 | 4 | 117 | 0.69 | -0.31 | 0.02 | -0.11 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 83.00 | 5.10 | 5.50 | 5.30 | 5.10 | +0.88 | +20.86% | 0.06 | 2 | 52 | 0.69 | -0.33 | 0.02 | -0.11 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 84.00 | 5.65 | 6.00 | 5.83 | 4.92 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.69 | -0.35 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 85.00 | 6.20 | 6.55 | 6.38 | 6.35 | +1.35 | +27.00% | 0.08 | 11 | 252 | 0.69 | -0.37 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 86.00 | 6.70 | 7.10 | 6.90 | 6.70 | +0.85 | +14.53% | 0.08 | 2 | 105 | 0.71 | -0.40 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 87.00 | 7.30 | 7.65 | 7.48 | 7.00 | +0.93 | +15.33% | 0.09 | 1 | 984 | 0.70 | -0.42 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 88.00 | 7.90 | 8.25 | 8.08 | 7.68 | +0.82 | +11.96% | 0.09 | 1 | 301 | 0.72 | -0.44 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 89.00 | 8.50 | 8.90 | 8.70 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 96 | 0.70 | -0.46 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 90.00 | 9.15 | 9.45 | 9.30 | 9.35 | +1.36 | +17.03% | 0.10 | 10 | 2,383 | 0.73 | -0.49 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 91.00 | 9.80 | 10.20 | 10.00 | 8.05 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.70 | -0.51 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 92.00 | 10.50 | 10.90 | 10.70 | 8.97 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.71 | -0.53 | 0.02 | -0.12 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 93.00 | 11.20 | 11.60 | 11.40 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.71 | -0.55 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 94.00 | 11.95 | 12.35 | 12.15 | 10.58 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.71 | -0.57 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 95.00 | 12.65 | 13.10 | 12.88 | 8.92 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.71 | -0.59 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 96.00 | 13.40 | 13.85 | 13.63 | 10.10 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.71 | -0.61 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 97.00 | 14.20 | 14.65 | 14.43 | 11.05 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.71 | -0.63 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 98.00 | 15.00 | 15.45 | 15.23 | 13.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.72 | -0.65 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 99.00 | 15.75 | 16.25 | 16.00 | 13.56 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.72 | -0.67 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 100.00 | 16.60 | 17.05 | 16.83 | 14.10 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.72 | -0.68 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 105.00 | 20.95 | 21.35 | 21.15 | 19.05 | 0.00 | 0.00% | 0.20 | 0 | 137 | 0.73 | -0.76 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 110.00 | 25.30 | 25.90 | 25.60 | 23.22 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.75 | -0.82 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 115.00 | 30.05 | 30.55 | 30.30 | 27.40 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.76 | -0.86 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 120.00 | 34.95 | 35.35 | 35.15 | 31.05 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.77 | -0.90 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 125.00 | 39.55 | 40.20 | 39.88 | 37.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.76 | -0.92 | 0.01 | -0.05 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 130.00 | 44.75 | 45.10 | 44.93 | 40.70 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.86 | -0.94 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |