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 | 30.45 | 31.15 | 30.80 | 33.80 | 0.00 | 0.00% | 0.56 | 0 | 10 | 0.90 | 0.98 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 60.00 | 25.80 | 26.50 | 26.15 | 30.85 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.75 | 0.95 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 65.00 | 21.35 | 22.05 | 21.70 | 21.97 | % | 0.33 | 1 | 0 | 0.75 | 0.92 | 0.01 | -0.05 | 10/8/2026 | 10/7/2026 4:00:07 PM EST | |
| 70.00 | 17.30 | 17.90 | 17.60 | 17.30 | -3.00 | -14.78% | 0.25 | 30 | 3 | 0.75 | 0.87 | 0.01 | -0.07 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 75.00 | 13.70 | 14.15 | 13.93 | 13.70 | -2.50 | -15.44% | 0.19 | 30 | 31 | 0.74 | 0.80 | 0.01 | -0.09 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 76.00 | 13.05 | 13.70 | 13.38 | 15.45 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.75 | 0.78 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 77.00 | 12.40 | 12.95 | 12.68 | 18.35 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.74 | 0.77 | 0.01 | -0.10 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 78.00 | 11.80 | 12.35 | 12.08 | 14.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.74 | 0.75 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 79.00 | 11.20 | 11.75 | 11.48 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.74 | 0.73 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 80.00 | 10.65 | 11.10 | 10.88 | 10.75 | -2.35 | -17.94% | 0.14 | 2 | 108 | 0.74 | 0.71 | 0.02 | -0.11 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 81.00 | 10.10 | 10.65 | 10.38 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.75 | 0.70 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 82.00 | 9.60 | 10.20 | 9.90 | 13.75 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.75 | 0.68 | 0.02 | -0.11 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 83.00 | 9.10 | 9.60 | 9.35 | 11.07 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | 0.66 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 84.00 | 8.60 | 9.10 | 8.85 | 10.95 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.75 | 0.64 | 0.02 | -0.12 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 85.00 | 8.15 | 8.70 | 8.43 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.75 | 0.62 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 86.00 | 7.70 | 8.15 | 7.93 | 7.98 | -1.41 | -15.02% | 0.09 | 12 | 11 | 0.75 | 0.60 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 87.00 | 7.30 | 7.80 | 7.55 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.75 | 0.59 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 88.00 | 6.90 | 7.30 | 7.10 | 7.00 | -1.95 | -21.79% | 0.08 | 31 | 150 | 0.75 | 0.57 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 89.00 | 6.50 | 6.95 | 6.73 | 7.50 | -0.97 | -11.46% | 0.08 | 1 | 25 | 0.75 | 0.55 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 90.00 | 6.20 | 6.60 | 6.40 | 6.25 | -1.82 | -22.56% | 0.07 | 57 | 203 | 0.76 | 0.53 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 91.00 | 5.80 | 6.25 | 6.03 | 6.26 | -1.34 | -17.64% | 0.07 | 1 | 7 | 0.76 | 0.51 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 92.00 | 5.45 | 5.90 | 5.68 | 7.25 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.76 | 0.49 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 93.00 | 5.15 | 5.60 | 5.38 | 5.38 | -1.62 | -23.15% | 0.06 | 10 | 38 | 0.76 | 0.48 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 94.00 | 4.85 | 5.25 | 5.05 | 6.55 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.76 | 0.46 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 95.00 | 4.60 | 5.00 | 4.80 | 4.90 | -1.35 | -21.60% | 0.05 | 2 | 50 | 0.77 | 0.44 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 96.00 | 4.30 | 4.75 | 4.53 | 5.65 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.77 | 0.43 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 97.00 | 4.05 | 4.40 | 4.23 | 5.46 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.77 | 0.41 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 98.00 | 3.95 | 4.25 | 4.10 | 5.13 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.77 | 0.39 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 99.00 | 3.65 | 4.05 | 3.85 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.77 | 0.38 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 100.00 | 3.50 | 3.75 | 3.63 | 3.60 | -1.00 | -21.74% | 0.04 | 3 | 285 | 0.77 | 0.36 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 105.00 | 2.63 | 2.95 | 2.79 | 2.73 | -0.87 | -24.17% | 0.03 | 11 | 183 | 0.78 | 0.30 | 0.02 | -0.11 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 110.00 | 1.85 | 2.15 | 2.00 | 2.03 | -0.70 | -25.65% | 0.02 | 19 | 155 | 0.79 | 0.24 | 0.01 | -0.10 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 115.00 | 1.52 | 1.66 | 1.59 | 1.63 | -0.37 | -18.50% | 0.01 | 2 | 141 | 0.80 | 0.19 | 0.01 | -0.09 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 120.00 | 1.02 | 1.30 | 1.16 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.81 | 0.15 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 125.00 | 0.90 | 1.03 | 0.97 | 0.97 | -0.23 | -19.17% | 0.01 | 1 | 88 | 0.82 | 0.12 | 0.01 | -0.06 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 130.00 | 0.64 | 0.81 | 0.73 | 0.76 | -0.15 | -16.49% | 0.01 | 3 | 148 | 0.83 | 0.10 | 0.01 | -0.06 | 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 | 0.16 | 0.38 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | -0.02 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 60.00 | 0.45 | 0.70 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.78 | -0.05 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 65.00 | 1.01 | 1.15 | 1.08 | 1.12 | +0.18 | +19.15% | 0.02 | 19 | 102 | 0.77 | -0.08 | 0.01 | -0.05 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 70.00 | 1.95 | 2.22 | 2.09 | 2.00 | +0.37 | +22.70% | 0.03 | 652 | 237 | 0.76 | -0.13 | 0.01 | -0.07 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 75.00 | 3.30 | 3.60 | 3.45 | 3.40 | +0.64 | +23.19% | 0.05 | 19 | 448 | 0.76 | -0.20 | 0.01 | -0.09 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 76.00 | 3.65 | 4.00 | 3.83 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.76 | -0.22 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 77.00 | 3.95 | 4.30 | 4.13 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.76 | -0.23 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 78.00 | 4.30 | 4.75 | 4.53 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.75 | -0.25 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 79.00 | 4.80 | 5.15 | 4.98 | 4.32 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.76 | -0.27 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 80.00 | 5.15 | 5.55 | 5.35 | 5.35 | +0.94 | +21.32% | 0.07 | 3 | 194 | 0.76 | -0.29 | 0.02 | -0.11 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 81.00 | 5.60 | 6.05 | 5.83 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.76 | -0.30 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 82.00 | 6.10 | 6.50 | 6.30 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.76 | -0.32 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 83.00 | 6.55 | 7.00 | 6.78 | 6.90 | +0.85 | +14.05% | 0.08 | 1 | 38 | 0.76 | -0.34 | 0.02 | -0.11 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 84.00 | 7.05 | 7.55 | 7.30 | 7.31 | +0.93 | +14.58% | 0.09 | 1 | 32 | 0.76 | -0.36 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 85.00 | 7.60 | 8.05 | 7.83 | 7.70 | +0.85 | +12.41% | 0.09 | 1 | 48 | 0.76 | -0.38 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 86.00 | 8.10 | 8.65 | 8.38 | 8.50 | +1.38 | +19.39% | 0.10 | 1 | 41 | 0.77 | -0.40 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 87.00 | 8.60 | 9.25 | 8.93 | 8.90 | +0.90 | +11.25% | 0.10 | 1 | 28 | 0.77 | -0.41 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 88.00 | 9.35 | 9.80 | 9.58 | 8.08 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.77 | -0.43 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 89.00 | 9.95 | 10.45 | 10.20 | 9.77 | +0.97 | +11.03% | 0.11 | 2 | 35 | 0.77 | -0.45 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 90.00 | 10.60 | 11.05 | 10.83 | 10.68 | +1.18 | +12.43% | 0.12 | 12 | 75 | 0.77 | -0.47 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 91.00 | 11.25 | 11.70 | 11.48 | 9.58 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.77 | -0.49 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 92.00 | 11.85 | 12.40 | 12.13 | % | 0.13 | 0 | 0 | 0.77 | -0.51 | 0.02 | -0.12 | 10/7/2026 4:00:07 PM EST | |||
| 93.00 | 12.45 | 13.10 | 12.78 | 12.75 | +2.63 | +25.99% | 0.14 | 1 | 9 | 0.78 | -0.52 | 0.02 | -0.12 | 10/8/2026 | 10/7/2026 4:00:07 PM EST |
| 94.00 | 13.10 | 13.80 | 13.45 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.78 | -0.54 | 0.02 | -0.12 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 95.00 | 13.95 | 14.50 | 14.23 | 12.85 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.78 | -0.56 | 0.02 | -0.12 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 96.00 | 14.75 | 15.25 | 15.00 | 13.51 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.78 | -0.57 | 0.02 | -0.12 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 97.00 | 15.40 | 16.00 | 15.70 | 12.58 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | -0.59 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 98.00 | 16.20 | 16.75 | 16.48 | 14.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | -0.61 | 0.02 | -0.12 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 99.00 | 17.05 | 17.50 | 17.28 | 15.35 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.79 | -0.62 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 100.00 | 17.75 | 18.30 | 18.03 | 16.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.79 | -0.64 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 105.00 | 21.85 | 22.40 | 22.13 | 20.25 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.80 | -0.70 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 110.00 | 26.15 | 26.75 | 26.45 | 23.94 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.80 | -0.76 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 115.00 | 30.75 | 31.25 | 31.00 | 28.63 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.81 | -0.81 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 120.00 | 35.10 | 35.90 | 35.50 | % | 0.30 | 0 | 0 | 0.82 | -0.85 | 0.01 | -0.07 | 10/7/2026 4:00:07 PM EST | |||
| 125.00 | 40.15 | 40.65 | 40.40 | 36.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.83 | -0.88 | 0.01 | -0.06 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 130.00 | 44.95 | 45.45 | 45.20 | 42.30 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.84 | -0.90 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |