Options Chain for COREWEAVE INC COM CL A (CRWV) - $88.45 as of 10/2/2026 7:31:02 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 | 35.00 | 35.45 | 35.23 | % | 0.64 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.03 | 10/2/2026 3:59:53 PM EST | |||
| 60.00 | 30.30 | 30.80 | 30.55 | % | 0.51 | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.04 | 10/2/2026 3:59:53 PM EST | |||
| 65.00 | 25.85 | 26.30 | 26.08 | % | 0.40 | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.05 | 10/2/2026 3:59:53 PM EST | |||
| 70.00 | 21.75 | 22.15 | 21.95 | 22.00 | % | 0.31 | 1 | 0 | 0.80 | 0.86 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 75.00 | 17.95 | 18.35 | 18.15 | % | 0.24 | 0 | 0 | 0.79 | 0.79 | 0.01 | -0.09 | 10/2/2026 3:59:53 PM EST | |||
| 76.00 | 17.25 | 17.65 | 17.45 | % | 0.23 | 0 | 0 | 0.79 | 0.78 | 0.01 | -0.09 | 10/2/2026 3:59:53 PM EST | |||
| 77.00 | 16.55 | 17.00 | 16.78 | % | 0.22 | 0 | 0 | 0.79 | 0.76 | 0.01 | -0.09 | 10/2/2026 3:59:53 PM EST | |||
| 78.00 | 15.90 | 16.30 | 16.10 | % | 0.21 | 0 | 0 | 0.79 | 0.75 | 0.01 | -0.10 | 10/2/2026 3:59:53 PM EST | |||
| 79.00 | 15.25 | 15.65 | 15.45 | % | 0.20 | 0 | 0 | 0.79 | 0.73 | 0.01 | -0.10 | 10/2/2026 3:59:53 PM EST | |||
| 80.00 | 14.60 | 15.05 | 14.83 | % | 0.19 | 0 | 0 | 0.79 | 0.72 | 0.01 | -0.10 | 10/2/2026 3:59:53 PM EST | |||
| 81.00 | 14.00 | 14.40 | 14.20 | % | 0.18 | 0 | 0 | 0.79 | 0.70 | 0.01 | -0.10 | 10/2/2026 3:59:53 PM EST | |||
| 82.00 | 13.40 | 13.80 | 13.60 | % | 0.17 | 0 | 0 | 0.79 | 0.69 | 0.02 | -0.11 | 10/2/2026 3:59:53 PM EST | |||
| 83.00 | 12.80 | 13.25 | 13.03 | % | 0.16 | 0 | 0 | 0.79 | 0.67 | 0.02 | -0.11 | 10/2/2026 3:59:53 PM EST | |||
| 84.00 | 12.25 | 12.60 | 12.43 | 14.00 | +3.20 | +29.63% | 0.15 | 20 | 20 | 0.78 | 0.65 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 85.00 | 11.75 | 12.15 | 11.95 | 11.80 | +1.85 | +18.60% | 0.14 | 1 | 11 | 0.79 | 0.64 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 86.00 | 11.20 | 11.70 | 11.45 | 12.50 | +1.80 | +16.83% | 0.13 | 1 | 2 | 0.78 | 0.62 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 87.00 | 10.70 | 11.05 | 10.88 | 12.00 | +1.35 | +12.68% | 0.13 | 1 | 5 | 0.78 | 0.60 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 88.00 | 10.20 | 10.65 | 10.43 | 10.22 | +0.44 | +4.50% | 0.12 | 15 | 2 | 0.78 | 0.59 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 89.00 | 9.75 | 10.15 | 9.95 | 9.97 | +0.32 | +3.32% | 0.11 | 12 | 5 | 0.78 | 0.57 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 90.00 | 9.30 | 9.65 | 9.48 | 9.50 | +0.54 | +6.03% | 0.11 | 53 | 17 | 0.78 | 0.55 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 91.00 | 8.85 | 9.25 | 9.05 | 10.00 | % | 0.10 | 1 | 0 | 0.78 | 0.54 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 92.00 | 8.45 | 8.85 | 8.65 | 8.80 | % | 0.09 | 15 | 0 | 0.79 | 0.52 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 93.00 | 8.05 | 8.40 | 8.23 | 8.38 | +0.37 | +4.62% | 0.09 | 18 | 2 | 0.78 | 0.50 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 94.00 | 7.65 | 8.10 | 7.88 | 8.15 | +1.45 | +21.65% | 0.08 | 5 | 1 | 0.79 | 0.49 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 95.00 | 7.30 | 7.65 | 7.48 | 7.72 | +0.30 | +4.05% | 0.08 | 2 | 1 | 0.78 | 0.47 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 96.00 | 6.90 | 7.35 | 7.13 | 7.20 | % | 0.07 | 22 | 0 | 0.78 | 0.46 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 97.00 | 6.60 | 7.00 | 6.80 | 7.77 | % | 0.07 | 8 | 0 | 0.79 | 0.44 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 98.00 | 6.35 | 6.70 | 6.53 | 7.20 | +1.10 | +18.04% | 0.07 | 8 | 3 | 0.79 | 0.43 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 99.00 | 6.10 | 6.25 | 6.18 | 6.25 | +0.18 | +2.97% | 0.06 | 30 | 18 | 0.79 | 0.41 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 100.00 | 5.80 | 6.00 | 5.90 | 6.10 | % | 0.06 | 99 | 0 | 0.79 | 0.40 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 105.00 | 4.55 | 4.70 | 4.63 | 4.61 | % | 0.04 | 41 | 0 | 0.80 | 0.33 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 110.00 | 3.50 | 3.70 | 3.60 | 3.55 | % | 0.03 | 25 | 0 | 0.80 | 0.27 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 115.00 | 2.75 | 2.86 | 2.81 | 2.70 | % | 0.02 | 46 | 0 | 0.81 | 0.22 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 120.00 | 2.16 | 2.23 | 2.20 | 2.19 | % | 0.02 | 18 | 0 | 0.81 | 0.18 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 125.00 | 1.68 | 1.75 | 1.72 | 1.70 | % | 0.01 | 63 | 0 | 0.82 | 0.15 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 130.00 | 1.32 | 1.37 | 1.35 | 1.35 | % | 0.01 | 10 | 0 | 0.83 | 0.12 | 0.01 | -0.06 | 10/2/2026 | 10/2/2026 3:59:53 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 | 0.29 | 0.33 | 0.31 | 0.29 | % | 0.01 | 2 | 0 | 0.83 | -0.03 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 60.00 | 0.60 | 0.65 | 0.63 | 0.63 | % | 0.01 | 10 | 0 | 0.81 | -0.06 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 65.00 | 1.12 | 1.19 | 1.16 | 1.22 | % | 0.02 | 10 | 0 | 0.80 | -0.09 | 0.01 | -0.05 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 70.00 | 1.93 | 2.02 | 1.98 | 2.02 | % | 0.03 | 28 | 0 | 0.79 | -0.14 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 75.00 | 3.10 | 3.25 | 3.18 | 3.12 | -0.48 | -13.34% | 0.04 | 123 | 63 | 0.78 | -0.21 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 76.00 | 3.35 | 3.55 | 3.45 | 3.48 | % | 0.05 | 14 | 0 | 0.78 | -0.22 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 77.00 | 3.70 | 3.85 | 3.78 | 3.90 | -0.37 | -8.67% | 0.05 | 16 | 5 | 0.78 | -0.24 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 78.00 | 3.95 | 4.15 | 4.05 | 4.15 | -1.30 | -23.86% | 0.05 | 6 | 1 | 0.78 | -0.25 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 79.00 | 4.35 | 4.50 | 4.43 | 4.55 | -0.45 | -9.00% | 0.06 | 12 | 0 | 0.78 | -0.27 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 80.00 | 4.70 | 4.90 | 4.80 | 4.85 | -0.75 | -13.40% | 0.06 | 103 | 16 | 0.78 | -0.28 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 81.00 | 5.05 | 5.25 | 5.15 | 5.35 | % | 0.06 | 2 | 0 | 0.78 | -0.30 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 82.00 | 5.50 | 5.65 | 5.58 | 5.66 | -1.21 | -17.62% | 0.07 | 2 | 1 | 0.78 | -0.31 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 83.00 | 5.85 | 6.10 | 5.98 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.78 | -0.33 | 0.02 | -0.11 | 10/1/2026 | 10/2/2026 3:59:53 PM EST |
| 84.00 | 6.30 | 6.55 | 6.43 | 6.50 | % | 0.08 | 3 | 0 | 0.78 | -0.35 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 85.00 | 6.80 | 7.00 | 6.90 | 7.02 | -0.71 | -9.19% | 0.08 | 11 | 13 | 0.78 | -0.36 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 86.00 | 7.25 | 7.45 | 7.35 | 7.40 | -1.20 | -13.96% | 0.09 | 5 | 20 | 0.78 | -0.38 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 87.00 | 7.60 | 8.00 | 7.80 | 8.92 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.77 | -0.40 | 0.02 | -0.11 | 10/1/2026 | 10/2/2026 3:59:53 PM EST |
| 88.00 | 8.15 | 8.50 | 8.33 | 8.70 | -0.75 | -7.94% | 0.09 | 1 | 1 | 0.77 | -0.41 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 89.00 | 8.70 | 9.10 | 8.90 | 8.85 | % | 0.10 | 36 | 0 | 0.78 | -0.43 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 90.00 | 9.20 | 9.60 | 9.40 | 9.40 | -0.92 | -8.92% | 0.10 | 24 | 12 | 0.77 | -0.45 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 91.00 | 9.85 | 10.25 | 10.05 | 10.00 | % | 0.11 | 1 | 0 | 0.78 | -0.46 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 92.00 | 10.35 | 10.80 | 10.58 | % | 0.12 | 0 | 0 | 0.78 | -0.48 | 0.02 | -0.12 | 10/2/2026 3:59:53 PM EST | |||
| 93.00 | 10.95 | 11.40 | 11.18 | % | 0.12 | 0 | 0 | 0.78 | -0.50 | 0.02 | -0.12 | 10/2/2026 3:59:53 PM EST | |||
| 94.00 | 11.55 | 12.00 | 11.78 | % | 0.13 | 0 | 0 | 0.78 | -0.51 | 0.02 | -0.12 | 10/2/2026 3:59:53 PM EST | |||
| 95.00 | 12.20 | 12.70 | 12.45 | 12.25 | -2.64 | -17.73% | 0.13 | 3 | 9 | 0.78 | -0.53 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 96.00 | 12.85 | 13.65 | 13.25 | 12.89 | % | 0.14 | 5 | 0 | 0.78 | -0.54 | 0.02 | -0.12 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 97.00 | 13.50 | 14.00 | 13.75 | % | 0.14 | 0 | 0 | 0.78 | -0.56 | 0.02 | -0.12 | 10/2/2026 3:59:53 PM EST | |||
| 98.00 | 14.15 | 14.70 | 14.43 | % | 0.15 | 0 | 0 | 0.78 | -0.57 | 0.02 | -0.12 | 10/2/2026 3:59:53 PM EST | |||
| 99.00 | 14.85 | 15.65 | 15.25 | 17.42 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.78 | -0.59 | 0.02 | -0.12 | 10/1/2026 | 10/2/2026 3:59:53 PM EST |
| 100.00 | 15.55 | 16.05 | 15.80 | % | 0.16 | 0 | 0 | 0.78 | -0.60 | 0.02 | -0.11 | 10/2/2026 3:59:53 PM EST | |||
| 105.00 | 19.25 | 19.80 | 19.53 | % | 0.19 | 0 | 0 | 0.79 | -0.67 | 0.02 | -0.11 | 10/2/2026 3:59:53 PM EST | |||
| 110.00 | 23.25 | 23.75 | 23.50 | % | 0.21 | 0 | 0 | 0.80 | -0.73 | 0.01 | -0.10 | 10/2/2026 3:59:53 PM EST | |||
| 115.00 | 27.45 | 27.95 | 27.70 | % | 0.24 | 0 | 0 | 0.80 | -0.78 | 0.01 | -0.09 | 10/2/2026 3:59:53 PM EST | |||
| 120.00 | 31.80 | 32.35 | 32.08 | % | 0.27 | 0 | 0 | 0.80 | -0.82 | 0.01 | -0.08 | 10/2/2026 3:59:53 PM EST | |||
| 125.00 | 36.35 | 36.90 | 36.63 | 36.50 | % | 0.29 | 1 | 0 | 0.80 | -0.85 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 3:59:53 PM EST | |
| 130.00 | 41.00 | 42.05 | 41.53 | % | 0.32 | 0 | 0 | 0.81 | -0.88 | 0.01 | -0.06 | 10/2/2026 3:59:53 PM EST |