Options Chain for COREWEAVE INC COM CL A (CRWV) - $81.16 as of 9/2/2026 8:50:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.00 | 47.90 | 46.45 | 69.65 | 0.00 | 0.00% | 1.33 | 0 | 121 | 1.41 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 9/2/2026 9:59:00 AM EST |
| 40.00 | 40.55 | 43.00 | 41.78 | 47.90 | 0.00 | 0.00% | 1.04 | 0 | 29 | 1.36 | 0.98 | 0.00 | -0.02 | 8/28/2026 | 9/2/2026 9:59:00 AM EST |
| 42.50 | 38.05 | 40.75 | 39.40 | 33.45 | 0.00 | 0.00% | 0.93 | 0 | 67 | 1.16 | 0.97 | 0.00 | -0.02 | 7/31/2026 | 9/2/2026 9:59:00 AM EST |
| 45.00 | 36.00 | 38.50 | 37.25 | 63.80 | 0.00 | 0.00% | 0.83 | 0 | 58 | 0.92 | 0.96 | 0.00 | -0.02 | 8/12/2026 | 9/2/2026 9:59:00 AM EST |
| 47.50 | 33.55 | 36.05 | 34.80 | 64.80 | 0.00 | 0.00% | 0.73 | 0 | 2 | 0.90 | 0.94 | 0.00 | -0.03 | 8/12/2026 | 9/2/2026 9:59:00 AM EST |
| 50.00 | 31.35 | 33.85 | 32.60 | 32.50 | 0.00 | 0.00% | 0.65 | 0 | 27 | 0.91 | 0.93 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 55.00 | 27.05 | 29.55 | 28.30 | 30.85 | 0.00 | 0.00% | 0.51 | 0 | 97 | 0.86 | 0.89 | 0.01 | -0.04 | 8/28/2026 | 9/2/2026 9:59:00 AM EST |
| 60.00 | 23.15 | 25.40 | 24.28 | 24.00 | -2.20 | -8.40% | 0.40 | 2 | 100 | 0.85 | 0.84 | 0.01 | -0.05 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 65.00 | 20.70 | 21.80 | 21.25 | 21.89 | 0.00 | 0.00% | 0.33 | 0 | 257 | 0.79 | 0.79 | 0.01 | -0.06 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 70.00 | 17.60 | 18.40 | 18.00 | 18.53 | 0.00 | 0.00% | 0.26 | 0 | 277 | 0.77 | 0.72 | 0.01 | -0.07 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 72.50 | 16.00 | 16.95 | 16.48 | 16.58 | 0.00 | 0.00% | 0.23 | 0 | 537 | 0.78 | 0.69 | 0.01 | -0.07 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 75.00 | 14.65 | 15.50 | 15.08 | 14.69 | -0.11 | -0.75% | 0.20 | 2 | 3,566 | 0.77 | 0.66 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 77.50 | 13.45 | 14.10 | 13.78 | 14.14 | 0.00 | 0.00% | 0.18 | 0 | 146 | 0.76 | 0.62 | 0.01 | -0.07 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 80.00 | 12.75 | 12.90 | 12.83 | 12.80 | +0.10 | +0.79% | 0.16 | 339 | 510 | 0.76 | 0.59 | 0.01 | -0.08 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 82.50 | 11.40 | 11.85 | 11.63 | 11.46 | -0.29 | -2.47% | 0.14 | 1 | 309 | 0.77 | 0.55 | 0.01 | -0.08 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 85.00 | 10.30 | 10.80 | 10.55 | 10.13 | -0.67 | -6.21% | 0.12 | 5 | 3,636 | 0.77 | 0.52 | 0.01 | -0.08 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 87.50 | 9.35 | 9.85 | 9.60 | 9.46 | +0.01 | +0.11% | 0.11 | 5 | 1,859 | 0.77 | 0.49 | 0.01 | -0.08 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 90.00 | 8.45 | 9.00 | 8.73 | 8.40 | -0.38 | -4.33% | 0.10 | 22 | 1,435 | 0.77 | 0.46 | 0.01 | -0.08 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 95.00 | 6.95 | 7.50 | 7.23 | 7.05 | -0.35 | -4.73% | 0.08 | 65 | 4,775 | 0.78 | 0.40 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 97.50 | 6.35 | 6.80 | 6.58 | 6.16 | -0.47 | -7.09% | 0.07 | 3 | 472 | 0.78 | 0.37 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 100.00 | 6.05 | 6.20 | 6.13 | 6.10 | +0.05 | +0.83% | 0.06 | 207 | 4,391 | 0.77 | 0.35 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 105.00 | 4.80 | 5.20 | 5.00 | 4.90 | -0.15 | -2.97% | 0.05 | 39 | 4,231 | 0.78 | 0.30 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 110.00 | 3.95 | 4.30 | 4.13 | 4.02 | -0.16 | -3.83% | 0.04 | 129 | 4,096 | 0.78 | 0.26 | 0.01 | -0.06 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 115.00 | 3.25 | 3.65 | 3.45 | 3.21 | -0.24 | -6.96% | 0.03 | 4 | 1,297 | 0.79 | 0.22 | 0.01 | -0.06 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 120.00 | 2.74 | 3.05 | 2.90 | 2.93 | -0.02 | -0.68% | 0.02 | 26 | 2,802 | 0.80 | 0.19 | 0.01 | -0.05 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 125.00 | 2.24 | 2.61 | 2.43 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1,275 | 0.81 | 0.17 | 0.01 | -0.05 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 130.00 | 1.88 | 2.15 | 2.02 | 1.96 | -0.15 | -7.11% | 0.02 | 8 | 1,442 | 0.81 | 0.15 | 0.01 | -0.05 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 135.00 | 1.58 | 1.89 | 1.74 | 1.66 | -0.17 | -9.29% | 0.01 | 1 | 1,997 | 0.80 | 0.13 | 0.01 | -0.04 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 140.00 | 1.34 | 1.50 | 1.42 | 1.43 | -0.09 | -5.93% | 0.01 | 1 | 1,245 | 0.83 | 0.11 | 0.01 | -0.04 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 145.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.02 | -1.64% | 0.01 | 1 | 735 | 0.82 | 0.10 | 0.01 | -0.03 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 150.00 | 0.98 | 1.22 | 1.10 | 0.98 | -0.02 | -2.00% | 0.01 | 1 | 1,431 | 0.83 | 0.08 | 0.00 | -0.03 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 155.00 | 0.83 | 1.10 | 0.97 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 3,888 | 0.84 | 0.07 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 160.00 | 0.71 | 0.97 | 0.84 | 0.78 | -0.10 | -11.37% | 0.01 | 2 | 2,628 | 0.84 | 0.06 | 0.00 | -0.03 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 165.00 | 0.63 | 0.83 | 0.73 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.85 | 0.06 | 0.00 | -0.02 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 170.00 | 0.40 | 0.76 | 0.58 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.85 | 0.05 | 0.00 | -0.02 | 8/31/2026 | 9/2/2026 9:59:00 AM EST |
| 175.00 | 0.43 | 0.61 | 0.52 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2,232 | 0.86 | 0.04 | 0.00 | -0.02 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 180.00 | 0.37 | 0.50 | 0.44 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.86 | 0.04 | 0.00 | -0.02 | 8/28/2026 | 9/2/2026 9:59:00 AM EST |
| 185.00 | 0.21 | 0.59 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.87 | 0.03 | 0.00 | -0.02 | 8/31/2026 | 9/2/2026 9:59:00 AM EST |
| 190.00 | 0.16 | 0.54 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.87 | 0.03 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 195.00 | 0.12 | 0.50 | 0.31 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.87 | 0.03 | 0.00 | -0.01 | 8/28/2026 | 9/2/2026 9:59:00 AM EST |
| 200.00 | 0.21 | 0.43 | 0.32 | 0.20 | -0.12 | -37.50% | 0.00 | 1 | 4,935 | 0.91 | 0.02 | 0.00 | -0.01 | 9/2/2026 | 9/2/2026 9:59:00 AM 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 | 0.04 | 0.32 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 0.86 | -0.01 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 40.00 | 0.22 | 0.47 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,954 | 0.85 | -0.02 | 0.00 | -0.02 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 42.50 | 0.34 | 0.56 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1,124 | 0.82 | -0.03 | 0.00 | -0.02 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 45.00 | 0.41 | 0.69 | 0.55 | 0.68 | +0.04 | +6.25% | 0.01 | 1 | 2,222 | 0.84 | -0.04 | 0.00 | -0.02 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 47.50 | 0.67 | 0.93 | 0.80 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 372 | 0.80 | -0.06 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 50.00 | 0.82 | 1.13 | 0.98 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 3,172 | 0.80 | -0.07 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 55.00 | 1.57 | 1.97 | 1.77 | 1.84 | +0.11 | +6.36% | 0.03 | 15 | 1,916 | 0.78 | -0.11 | 0.01 | -0.04 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 60.00 | 2.61 | 2.79 | 2.70 | 2.60 | -0.10 | -3.71% | 0.05 | 7 | 2,128 | 0.78 | -0.16 | 0.01 | -0.05 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 65.00 | 3.75 | 4.10 | 3.93 | 4.03 | -0.04 | -0.99% | 0.06 | 1 | 1,227 | 0.77 | -0.21 | 0.01 | -0.06 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 70.00 | 5.50 | 5.85 | 5.68 | 5.68 | -0.21 | -3.57% | 0.08 | 5 | 5,207 | 0.77 | -0.28 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 72.50 | 6.50 | 6.85 | 6.68 | 6.85 | +0.10 | +1.49% | 0.09 | 1 | 1,221 | 0.76 | -0.31 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 75.00 | 7.60 | 8.00 | 7.80 | 8.25 | +0.45 | +5.77% | 0.10 | 4 | 3,880 | 0.77 | -0.34 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 77.50 | 8.75 | 9.15 | 8.95 | 9.40 | +0.39 | +4.33% | 0.12 | 1 | 1,729 | 0.76 | -0.38 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 80.00 | 10.05 | 10.50 | 10.28 | 10.50 | +0.25 | +2.44% | 0.13 | 39 | 6,332 | 0.76 | -0.41 | 0.01 | -0.08 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 82.50 | 11.40 | 11.85 | 11.63 | 11.90 | +0.24 | +2.06% | 0.14 | 17 | 441 | 0.76 | -0.45 | 0.01 | -0.08 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 85.00 | 12.85 | 13.15 | 13.00 | 13.40 | +0.07 | +0.53% | 0.15 | 31 | 2,598 | 0.76 | -0.48 | 0.01 | -0.08 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 87.50 | 14.40 | 15.05 | 14.73 | 15.10 | +0.21 | +1.41% | 0.17 | 1 | 1,027 | 0.76 | -0.51 | 0.01 | -0.08 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 90.00 | 15.95 | 16.45 | 16.20 | 16.28 | 0.00 | 0.00% | 0.18 | 0 | 2,980 | 0.77 | -0.54 | 0.01 | -0.08 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 95.00 | 19.50 | 20.35 | 19.93 | 19.91 | 0.00 | 0.00% | 0.21 | 0 | 1,327 | 0.78 | -0.60 | 0.01 | -0.07 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 97.50 | 21.30 | 21.60 | 21.45 | 22.13 | +1.98 | +9.83% | 0.22 | 1 | 1,290 | 0.77 | -0.63 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 100.00 | 23.15 | 24.15 | 23.65 | 23.51 | 0.00 | 0.00% | 0.24 | 0 | 1,328 | 0.77 | -0.65 | 0.01 | -0.07 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 105.00 | 26.95 | 28.10 | 27.53 | 27.28 | -0.42 | -1.52% | 0.26 | 1 | 689 | 0.77 | -0.70 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 9:59:00 AM EST |
| 110.00 | 31.25 | 32.40 | 31.83 | 32.10 | 0.00 | 0.00% | 0.29 | 0 | 738 | 0.78 | -0.74 | 0.01 | -0.06 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 115.00 | 35.45 | 36.70 | 36.08 | 34.34 | 0.00 | 0.00% | 0.31 | 0 | 522 | 0.77 | -0.78 | 0.01 | -0.06 | 8/31/2026 | 9/2/2026 9:59:00 AM EST |
| 120.00 | 39.85 | 41.10 | 40.48 | 38.30 | 0.00 | 0.00% | 0.34 | 0 | 897 | 0.78 | -0.81 | 0.01 | -0.05 | 8/31/2026 | 9/2/2026 9:59:00 AM EST |
| 125.00 | 44.50 | 46.25 | 45.38 | 44.35 | 0.00 | 0.00% | 0.36 | 0 | 2,323 | 0.71 | -0.83 | 0.01 | -0.05 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 130.00 | 49.15 | 50.75 | 49.95 | 48.00 | 0.00 | 0.00% | 0.38 | 0 | 151 | 0.89 | -0.85 | 0.01 | -0.05 | 8/31/2026 | 9/2/2026 9:59:00 AM EST |
| 135.00 | 53.80 | 56.10 | 54.95 | 49.66 | 0.00 | 0.00% | 0.41 | 0 | 26 | 0.90 | -0.87 | 0.01 | -0.04 | 8/26/2026 | 9/2/2026 9:59:00 AM EST |
| 140.00 | 58.35 | 60.85 | 59.60 | 53.65 | 0.00 | 0.00% | 0.43 | 0 | 47 | 0.92 | -0.89 | 0.01 | -0.04 | 8/27/2026 | 9/2/2026 9:59:00 AM EST |
| 145.00 | 63.15 | 65.70 | 64.43 | 50.05 | 0.00 | 0.00% | 0.44 | 0 | 12 | 0.94 | -0.90 | 0.01 | -0.03 | 8/18/2026 | 9/2/2026 9:59:00 AM EST |
| 150.00 | 67.95 | 70.50 | 69.23 | 65.20 | 0.00 | 0.00% | 0.46 | 0 | 38 | 0.96 | -0.92 | 0.00 | -0.03 | 8/28/2026 | 9/2/2026 9:59:00 AM EST |
| 155.00 | 72.85 | 75.35 | 74.10 | 68.05 | 0.00 | 0.00% | 0.48 | 0 | 61 | 1.00 | -0.93 | 0.00 | -0.03 | 8/10/2026 | 9/2/2026 9:59:00 AM EST |
| 160.00 | 77.85 | 80.30 | 79.08 | 78.67 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.02 | -0.94 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 9:59:00 AM EST |
| 165.00 | 82.65 | 85.30 | 83.98 | 70.80 | 0.00 | 0.00% | 0.51 | 0 | 28 | 1.09 | -0.94 | 0.00 | -0.02 | 6/24/2026 | 9/2/2026 9:59:00 AM EST |
| 170.00 | 87.50 | 90.25 | 88.88 | 77.65 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.08 | -0.95 | 0.00 | -0.02 | 6/5/2026 | 9/2/2026 9:59:00 AM EST |
| 175.00 | 92.55 | 95.25 | 93.90 | 72.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.15 | -0.96 | 0.00 | -0.02 | 6/3/2026 | 9/2/2026 9:59:00 AM EST |
| 180.00 | 97.60 | 100.25 | 98.93 | 76.30 | 0.00 | 0.00% | 0.55 | 0 | 13 | 1.19 | -0.96 | 0.00 | -0.02 | 6/3/2026 | 9/2/2026 9:59:00 AM EST |
| 185.00 | 102.45 | 105.25 | 103.85 | % | 0.56 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.02 | 9/2/2026 9:59:00 AM EST | |||
| 190.00 | 107.60 | 110.25 | 108.93 | 80.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.01 | 6/16/2026 | 9/2/2026 9:59:00 AM EST |
| 195.00 | 112.60 | 115.25 | 113.93 | 90.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.01 | 8/13/2026 | 9/2/2026 9:59:00 AM EST |
| 200.00 | 117.60 | 120.25 | 118.93 | 101.65 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 8/18/2026 | 9/2/2026 9:59:00 AM EST |