Options Chain for COREWEAVE INC COM CL A (CRWV) - $88.78 as of 10/8/2026 5:17:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 11.90 | 12.35 | 12.13 | 12.47 | % | 0.16 | 15 | 0 | 0.75 | 0.66 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 77.00 | 11.35 | 11.80 | 11.58 | 11.88 | % | 0.15 | 14 | 0 | 0.75 | 0.64 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 78.00 | 10.85 | 11.20 | 11.03 | 11.05 | % | 0.14 | 27 | 0 | 0.75 | 0.63 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 79.00 | 10.35 | 10.75 | 10.55 | 11.90 | % | 0.13 | 2 | 0 | 0.76 | 0.61 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 80.00 | 9.80 | 10.20 | 10.00 | 9.70 | % | 0.12 | 27 | 0 | 0.75 | 0.59 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 81.00 | 9.35 | 9.75 | 9.55 | 9.80 | % | 0.12 | 5 | 0 | 0.75 | 0.57 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 82.00 | 8.90 | 9.30 | 9.10 | 8.95 | % | 0.11 | 13 | 0 | 0.75 | 0.56 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 83.00 | 8.50 | 8.85 | 8.68 | 8.50 | % | 0.10 | 4 | 0 | 0.75 | 0.54 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 84.00 | 8.10 | 8.45 | 8.28 | 8.05 | % | 0.10 | 19 | 0 | 0.76 | 0.52 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 85.00 | 7.70 | 8.05 | 7.88 | 7.77 | % | 0.09 | 89 | 0 | 0.76 | 0.51 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 86.00 | 7.30 | 7.65 | 7.48 | 7.45 | % | 0.09 | 55 | 0 | 0.75 | 0.49 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 87.00 | 6.95 | 7.30 | 7.13 | 8.55 | % | 0.08 | 2 | 0 | 0.76 | 0.47 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 88.00 | 6.65 | 6.90 | 6.78 | 6.77 | % | 0.08 | 14 | 0 | 0.76 | 0.46 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 89.00 | 6.25 | 6.60 | 6.43 | 7.35 | % | 0.07 | 3 | 0 | 0.76 | 0.44 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 90.00 | 5.95 | 6.25 | 6.10 | 6.10 | % | 0.07 | 101 | 0 | 0.76 | 0.42 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 91.00 | 5.60 | 6.00 | 5.80 | 5.80 | % | 0.06 | 12 | 0 | 0.76 | 0.41 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 92.00 | 5.35 | 5.70 | 5.53 | % | 0.06 | 0 | 0 | 0.76 | 0.39 | 0.02 | -0.09 | 10/8/2026 4:00:00 PM EST | |||
| 93.00 | 5.05 | 5.40 | 5.23 | % | 0.06 | 0 | 0 | 0.76 | 0.38 | 0.02 | -0.09 | 10/8/2026 4:00:00 PM EST | |||
| 94.00 | 4.80 | 5.15 | 4.98 | 6.25 | % | 0.05 | 1 | 0 | 0.76 | 0.36 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 95.00 | 4.50 | 4.90 | 4.70 | % | 0.05 | 0 | 0 | 0.76 | 0.35 | 0.02 | -0.09 | 10/8/2026 4:00:00 PM EST | |||
| 96.00 | 4.30 | 4.65 | 4.48 | 4.43 | % | 0.05 | 2 | 0 | 0.76 | 0.34 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 97.00 | 4.05 | 4.45 | 4.25 | 4.35 | % | 0.04 | 1 | 0 | 0.76 | 0.32 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 98.00 | 3.85 | 4.20 | 4.03 | 4.10 | % | 0.04 | 1 | 0 | 0.76 | 0.31 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 99.00 | 3.65 | 4.00 | 3.83 | 3.85 | % | 0.04 | 10 | 0 | 0.76 | 0.30 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 100.00 | 3.50 | 3.75 | 3.63 | 3.65 | % | 0.04 | 114 | 0 | 0.76 | 0.29 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 5.90 | 6.30 | 6.10 | 6.15 | % | 0.08 | 83 | 0 | 0.76 | -0.34 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 77.00 | 6.35 | 6.75 | 6.55 | 6.56 | % | 0.09 | 26 | 0 | 0.76 | -0.36 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 78.00 | 6.80 | 7.20 | 7.00 | 5.95 | % | 0.09 | 1 | 0 | 0.75 | -0.37 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 79.00 | 7.30 | 7.65 | 7.48 | 6.50 | % | 0.09 | 1 | 0 | 0.76 | -0.39 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 80.00 | 7.80 | 8.15 | 7.98 | 8.15 | % | 0.10 | 4 | 0 | 0.75 | -0.41 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 81.00 | 8.30 | 8.60 | 8.45 | 8.70 | % | 0.10 | 21 | 0 | 0.75 | -0.43 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 82.00 | 8.85 | 9.25 | 9.05 | 8.75 | % | 0.11 | 1 | 0 | 0.75 | -0.44 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 83.00 | 9.45 | 9.80 | 9.63 | % | 0.12 | 0 | 0 | 0.76 | -0.46 | 0.02 | -0.10 | 10/8/2026 4:00:00 PM EST | |||
| 84.00 | 10.00 | 10.45 | 10.23 | 9.70 | % | 0.12 | 22 | 0 | 0.76 | -0.48 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 85.00 | 10.60 | 11.05 | 10.83 | 9.25 | % | 0.13 | 1 | 0 | 0.76 | -0.49 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 86.00 | 11.25 | 11.55 | 11.40 | 11.40 | % | 0.13 | 1 | 0 | 0.75 | -0.51 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 87.00 | 11.85 | 12.30 | 12.08 | % | 0.14 | 0 | 0 | 0.76 | -0.53 | 0.02 | -0.09 | 10/8/2026 4:00:00 PM EST | |||
| 88.00 | 12.55 | 12.90 | 12.73 | 12.72 | % | 0.14 | 1 | 0 | 0.76 | -0.54 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 89.00 | 13.15 | 13.60 | 13.38 | 11.45 | % | 0.15 | 1 | 0 | 0.76 | -0.56 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 90.00 | 13.85 | 14.30 | 14.08 | 12.50 | % | 0.16 | 4 | 0 | 0.76 | -0.58 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 91.00 | 14.55 | 14.90 | 14.73 | % | 0.16 | 0 | 0 | 0.76 | -0.59 | 0.02 | -0.09 | 10/8/2026 4:00:00 PM EST | |||
| 92.00 | 15.25 | 15.70 | 15.48 | 13.65 | % | 0.17 | 2 | 0 | 0.76 | -0.61 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 93.00 | 15.95 | 16.35 | 16.15 | % | 0.17 | 0 | 0 | 0.76 | -0.62 | 0.02 | -0.09 | 10/8/2026 4:00:00 PM EST | |||
| 94.00 | 16.70 | 17.15 | 16.93 | 15.05 | % | 0.18 | 3 | 0 | 0.76 | -0.64 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 95.00 | 17.45 | 17.90 | 17.68 | 17.94 | % | 0.19 | 1 | 0 | 0.76 | -0.65 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 96.00 | 18.20 | 18.60 | 18.40 | % | 0.19 | 0 | 0 | 0.76 | -0.66 | 0.02 | -0.09 | 10/8/2026 4:00:00 PM EST | |||
| 97.00 | 18.95 | 19.40 | 19.18 | % | 0.20 | 0 | 0 | 0.76 | -0.68 | 0.02 | -0.09 | 10/8/2026 4:00:00 PM EST | |||
| 98.00 | 19.75 | 20.15 | 19.95 | % | 0.20 | 0 | 0 | 0.76 | -0.69 | 0.02 | -0.08 | 10/8/2026 4:00:00 PM EST | |||
| 99.00 | 20.55 | 21.00 | 20.78 | 18.75 | % | 0.21 | 7 | 0 | 0.76 | -0.70 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 100.00 | 21.35 | 21.80 | 21.58 | 21.20 | % | 0.22 | 4 | 0 | 0.76 | -0.71 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |