Options Chain for COREWEAVE INC COM CL A (CRWV) - $87.59 as of 9/27/2026 8:52:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.80 | 55.20 | 53.50 | 54.30 | 0.00 | 0.00% | 1.53 | 0 | 122 | 1.21 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 40.00 | 46.20 | 49.60 | 47.90 | 51.25 | 0.00 | 0.00% | 1.20 | 0 | 34 | 1.06 | 0.99 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 42.50 | 43.65 | 47.60 | 45.63 | 44.95 | 0.00 | 0.00% | 1.07 | 0 | 68 | 1.00 | 0.99 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 45.00 | 41.90 | 44.95 | 43.43 | 41.60 | 0.00 | 0.00% | 0.97 | 0 | 81 | 1.00 | 0.98 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 47.50 | 38.60 | 43.00 | 40.80 | 40.10 | 0.00 | 0.00% | 0.86 | 0 | 6 | 1.07 | 0.98 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 50.00 | 38.10 | 38.50 | 38.30 | 38.10 | -3.20 | -7.75% | 0.77 | 9 | 38 | 0.79 | 0.97 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 55.00 | 33.45 | 33.80 | 33.63 | 32.60 | 0.00 | 0.00% | 0.61 | 0 | 159 | 0.79 | 0.95 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 60.00 | 29.00 | 29.30 | 29.15 | 29.15 | -2.80 | -8.77% | 0.49 | 1 | 137 | 0.78 | 0.92 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 65.00 | 24.80 | 25.15 | 24.98 | 24.95 | -3.05 | -10.90% | 0.38 | 26 | 213 | 0.77 | 0.87 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 70.00 | 20.95 | 21.30 | 21.13 | 21.25 | -2.80 | -11.65% | 0.30 | 34 | 345 | 0.77 | 0.82 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 72.50 | 19.20 | 19.50 | 19.35 | 20.25 | +1.40 | +7.43% | 0.27 | 1 | 568 | 0.77 | 0.79 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 75.00 | 17.55 | 17.80 | 17.68 | 17.68 | -2.47 | -12.26% | 0.24 | 3 | 3,789 | 0.77 | 0.76 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 77.50 | 15.95 | 16.25 | 16.10 | 15.88 | -2.32 | -12.75% | 0.21 | 7 | 384 | 0.77 | 0.72 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 80.00 | 14.50 | 14.75 | 14.63 | 14.60 | -2.60 | -15.12% | 0.18 | 39 | 1,954 | 0.77 | 0.68 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 82.50 | 13.15 | 13.40 | 13.28 | 13.30 | -2.45 | -15.56% | 0.16 | 17 | 597 | 0.77 | 0.65 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 85.00 | 11.90 | 12.15 | 12.03 | 12.00 | -2.05 | -14.60% | 0.14 | 84 | 4,439 | 0.77 | 0.61 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 87.50 | 10.75 | 11.00 | 10.88 | 11.00 | -1.90 | -14.73% | 0.12 | 39 | 1,940 | 0.77 | 0.57 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 90.00 | 9.70 | 9.90 | 9.80 | 9.84 | -1.91 | -16.26% | 0.11 | 295 | 2,640 | 0.77 | 0.54 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 95.00 | 7.85 | 8.10 | 7.98 | 8.05 | -1.63 | -16.84% | 0.08 | 250 | 5,002 | 0.78 | 0.47 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 97.50 | 7.05 | 7.30 | 7.18 | 7.17 | -1.71 | -19.26% | 0.07 | 20 | 933 | 0.78 | 0.43 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 100.00 | 6.35 | 6.50 | 6.43 | 6.45 | -1.57 | -19.58% | 0.06 | 1,647 | 5,992 | 0.78 | 0.40 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 105.00 | 5.10 | 5.35 | 5.23 | 5.21 | -1.64 | -23.95% | 0.05 | 83 | 4,955 | 0.78 | 0.34 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 110.00 | 4.15 | 4.35 | 4.25 | 4.25 | -1.30 | -23.43% | 0.04 | 128 | 7,348 | 0.79 | 0.29 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 115.00 | 3.30 | 3.50 | 3.40 | 3.42 | -1.08 | -24.00% | 0.03 | 301 | 2,104 | 0.79 | 0.25 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 120.00 | 2.75 | 2.90 | 2.83 | 2.82 | -0.88 | -23.79% | 0.02 | 145 | 2,896 | 0.81 | 0.21 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 125.00 | 2.25 | 2.38 | 2.32 | 2.30 | -0.75 | -24.59% | 0.02 | 155 | 1,864 | 0.81 | 0.17 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 130.00 | 1.83 | 1.91 | 1.87 | 1.89 | -0.63 | -25.00% | 0.01 | 118 | 1,538 | 0.82 | 0.15 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 135.00 | 1.49 | 1.62 | 1.56 | 1.47 | -0.73 | -33.19% | 0.01 | 76 | 2,868 | 0.83 | 0.13 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 140.00 | 1.25 | 1.30 | 1.28 | 1.24 | -0.64 | -34.05% | 0.01 | 16 | 5,020 | 0.83 | 0.11 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 145.00 | 0.98 | 1.14 | 1.06 | 1.05 | -0.55 | -34.38% | 0.01 | 74 | 818 | 0.84 | 0.09 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 150.00 | 0.81 | 0.97 | 0.89 | 0.85 | -0.45 | -34.62% | 0.01 | 374 | 2,967 | 0.85 | 0.08 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 155.00 | 0.69 | 0.75 | 0.72 | 0.72 | -0.37 | -33.95% | 0.00 | 60 | 3,783 | 0.85 | 0.07 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 160.00 | 0.56 | 0.67 | 0.62 | 0.59 | -0.30 | -33.71% | 0.00 | 32 | 2,590 | 0.86 | 0.06 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 165.00 | 0.43 | 0.61 | 0.52 | 0.53 | -0.21 | -28.38% | 0.00 | 6 | 473 | 0.87 | 0.05 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 170.00 | 0.38 | 0.53 | 0.46 | 0.42 | -0.24 | -36.37% | 0.00 | 11 | 471 | 0.88 | 0.04 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 175.00 | 0.30 | 0.46 | 0.38 | 0.38 | -0.25 | -39.69% | 0.00 | 8 | 2,338 | 0.88 | 0.04 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 180.00 | 0.23 | 0.41 | 0.32 | 0.28 | -0.19 | -40.43% | 0.00 | 10 | 999 | 0.89 | 0.03 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 185.00 | 0.19 | 0.37 | 0.28 | 0.35 | -0.02 | -5.41% | 0.00 | 1 | 375 | 0.89 | 0.03 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 190.00 | 0.18 | 0.33 | 0.26 | 0.25 | -0.16 | -39.03% | 0.00 | 4 | 656 | 0.91 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 195.00 | 0.14 | 0.28 | 0.21 | 0.22 | -0.12 | -35.30% | 0.00 | 1 | 619 | 0.91 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 200.00 | 0.13 | 0.27 | 0.20 | 0.20 | -0.08 | -28.58% | 0.00 | 15 | 5,003 | 0.93 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 53 | 1,352 | 0.95 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 40.00 | 0.06 | 0.13 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 6 | 3,291 | 0.90 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 42.50 | 0.05 | 0.18 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 1,286 | 0.86 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 45.00 | 0.13 | 0.24 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 14 | 2,434 | 0.86 | -0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 47.50 | 0.23 | 0.30 | 0.27 | 0.27 | -0.03 | -10.00% | 0.01 | 34 | 14,468 | 0.85 | -0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 50.00 | 0.35 | 0.43 | 0.39 | 0.36 | -0.02 | -5.27% | 0.01 | 16 | 3,392 | 0.85 | -0.03 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 55.00 | 0.60 | 0.68 | 0.64 | 0.65 | -0.02 | -2.99% | 0.01 | 162 | 2,094 | 0.81 | -0.05 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 60.00 | 1.15 | 1.18 | 1.17 | 1.17 | +0.03 | +2.64% | 0.02 | 336 | 3,338 | 0.80 | -0.08 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 65.00 | 1.91 | 2.04 | 1.98 | 1.91 | +0.06 | +3.25% | 0.03 | 217 | 3,347 | 0.79 | -0.13 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 70.00 | 3.00 | 3.10 | 3.05 | 3.08 | +0.18 | +6.21% | 0.04 | 1,755 | 7,060 | 0.78 | -0.18 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 72.50 | 3.70 | 3.80 | 3.75 | 3.80 | +0.25 | +7.05% | 0.05 | 27 | 1,862 | 0.78 | -0.21 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 75.00 | 4.50 | 4.70 | 4.60 | 4.60 | +0.19 | +4.31% | 0.06 | 483 | 6,442 | 0.78 | -0.24 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 77.50 | 5.40 | 5.65 | 5.53 | 5.46 | +0.26 | +5.00% | 0.07 | 13 | 2,250 | 0.78 | -0.28 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 80.00 | 6.40 | 6.60 | 6.50 | 6.50 | +0.35 | +5.70% | 0.08 | 926 | 9,737 | 0.77 | -0.32 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 82.50 | 7.55 | 7.80 | 7.68 | 7.70 | +0.50 | +6.95% | 0.09 | 36 | 639 | 0.78 | -0.35 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 85.00 | 8.80 | 9.00 | 8.90 | 8.83 | +0.48 | +5.75% | 0.10 | 148 | 3,929 | 0.78 | -0.39 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 87.50 | 10.10 | 10.40 | 10.25 | 10.15 | +0.70 | +7.41% | 0.12 | 98 | 1,273 | 0.78 | -0.43 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 90.00 | 11.55 | 11.80 | 11.68 | 11.67 | +0.72 | +6.58% | 0.13 | 264 | 4,082 | 0.78 | -0.46 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 95.00 | 14.65 | 14.95 | 14.80 | 14.85 | +0.90 | +6.46% | 0.16 | 44 | 1,646 | 0.78 | -0.53 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 97.50 | 16.35 | 16.65 | 16.50 | 15.90 | +0.70 | +4.61% | 0.17 | 10 | 2,045 | 0.78 | -0.57 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 100.00 | 18.15 | 18.45 | 18.30 | 18.36 | +1.36 | +8.00% | 0.18 | 32 | 1,523 | 0.79 | -0.60 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 105.00 | 21.90 | 22.20 | 22.05 | 22.23 | +1.98 | +9.78% | 0.21 | 10 | 946 | 0.79 | -0.66 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 110.00 | 25.85 | 26.25 | 26.05 | 26.02 | +1.65 | +6.78% | 0.24 | 28 | 804 | 0.80 | -0.71 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 115.00 | 30.00 | 30.45 | 30.23 | 30.40 | -0.56 | -1.81% | 0.26 | 2 | 545 | 0.80 | -0.75 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 120.00 | 34.35 | 34.80 | 34.58 | 34.57 | -1.13 | -3.17% | 0.29 | 6 | 930 | 0.81 | -0.79 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 125.00 | 38.90 | 39.30 | 39.10 | 39.00 | +1.90 | +5.13% | 0.31 | 1 | 2,356 | 0.82 | -0.83 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 130.00 | 43.45 | 43.90 | 43.68 | 43.80 | +0.25 | +0.58% | 0.34 | 1 | 157 | 0.83 | -0.85 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 135.00 | 48.15 | 48.60 | 48.38 | 49.24 | 0.00 | 0.00% | 0.36 | 0 | 46 | 0.83 | -0.88 | 0.01 | -0.05 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 140.00 | 52.90 | 53.35 | 53.13 | 52.78 | 0.00 | 0.00% | 0.38 | 0 | 52 | 0.84 | -0.89 | 0.01 | -0.05 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 145.00 | 57.70 | 58.15 | 57.93 | 61.25 | 0.00 | 0.00% | 0.40 | 0 | 22 | 0.84 | -0.91 | 0.01 | -0.04 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 150.00 | 62.55 | 63.00 | 62.78 | 63.55 | 0.00 | 0.00% | 0.42 | 0 | 53 | 0.84 | -0.92 | 0.00 | -0.04 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 155.00 | 67.45 | 67.85 | 67.65 | 65.00 | 0.00 | 0.00% | 0.44 | 0 | 82 | 0.93 | -0.93 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 160.00 | 72.40 | 72.80 | 72.60 | 72.40 | 0.00 | 0.00% | 0.45 | 0 | 36 | 0.92 | -0.94 | 0.00 | -0.03 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 165.00 | 77.30 | 77.70 | 77.50 | 77.25 | 0.00 | 0.00% | 0.47 | 0 | 52 | 0.94 | -0.95 | 0.00 | -0.03 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 170.00 | 80.35 | 84.90 | 82.63 | 82.20 | 0.00 | 0.00% | 0.49 | 0 | 28 | 0.99 | -0.96 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 175.00 | 85.35 | 89.90 | 87.63 | 88.30 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.01 | -0.96 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 180.00 | 90.35 | 94.60 | 92.48 | 89.50 | 0.00 | 0.00% | 0.51 | 0 | 22 | 1.04 | -0.97 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 185.00 | 95.30 | 99.80 | 97.55 | 95.35 | -1.65 | -1.71% | 0.53 | 1 | 0 | 1.07 | -0.97 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 190.00 | 100.30 | 104.25 | 102.28 | 102.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 195.00 | 105.35 | 108.30 | 106.83 | 107.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 200.00 | 110.35 | 115.00 | 112.68 | 101.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 8/18/2026 | 9/25/2026 4:00:09 PM EST |