Options Chain for COREWEAVE INC COM CL A (CRWV) - $86.80 as of 9/24/2026 4:11:36 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 | 17.40 | 17.85 | 17.63 | % | 0.23 | 0 | 0 | 0.75 | 0.80 | 0.01 | -0.08 | 9/24/2026 2:59:07 PM EST | |||
| 77.00 | 16.70 | 17.10 | 16.90 | % | 0.22 | 0 | 0 | 0.74 | 0.79 | 0.01 | -0.09 | 9/24/2026 2:59:07 PM EST | |||
| 78.00 | 16.00 | 16.45 | 16.23 | % | 0.21 | 0 | 0 | 0.74 | 0.77 | 0.01 | -0.09 | 9/24/2026 2:59:07 PM EST | |||
| 79.00 | 15.35 | 15.75 | 15.55 | % | 0.20 | 0 | 0 | 0.74 | 0.76 | 0.01 | -0.09 | 9/24/2026 2:59:07 PM EST | |||
| 80.00 | 14.70 | 15.10 | 14.90 | 12.60 | % | 0.19 | 11 | 0 | 0.74 | 0.74 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 81.00 | 14.05 | 14.45 | 14.25 | % | 0.18 | 0 | 0 | 0.74 | 0.73 | 0.01 | -0.10 | 9/24/2026 2:59:07 PM EST | |||
| 82.00 | 13.40 | 13.85 | 13.63 | 11.00 | % | 0.17 | 10 | 0 | 0.74 | 0.71 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 83.00 | 12.85 | 13.25 | 13.05 | % | 0.16 | 0 | 0 | 0.74 | 0.69 | 0.02 | -0.10 | 9/24/2026 2:59:07 PM EST | |||
| 84.00 | 12.25 | 12.65 | 12.45 | 11.00 | % | 0.15 | 2 | 0 | 0.74 | 0.68 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 85.00 | 11.75 | 12.10 | 11.93 | 12.15 | % | 0.14 | 4 | 0 | 0.75 | 0.66 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 86.00 | 11.20 | 11.55 | 11.38 | % | 0.13 | 0 | 0 | 0.74 | 0.64 | 0.02 | -0.11 | 9/24/2026 2:59:07 PM EST | |||
| 87.00 | 10.70 | 11.05 | 10.88 | 10.75 | % | 0.13 | 8 | 0 | 0.74 | 0.63 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 88.00 | 10.20 | 10.55 | 10.38 | 10.41 | % | 0.12 | 44 | 0 | 0.74 | 0.61 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 89.00 | 9.65 | 10.05 | 9.85 | 10.20 | % | 0.11 | 5 | 0 | 0.75 | 0.59 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 90.00 | 9.25 | 9.60 | 9.43 | 9.50 | % | 0.10 | 33 | 0 | 0.74 | 0.58 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 91.00 | 8.85 | 9.15 | 9.00 | 9.30 | % | 0.10 | 1 | 0 | 0.75 | 0.56 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 92.00 | 8.35 | 8.75 | 8.55 | 8.45 | % | 0.09 | 2 | 0 | 0.74 | 0.54 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 93.00 | 8.00 | 8.35 | 8.18 | 8.50 | % | 0.09 | 14 | 0 | 0.75 | 0.53 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 94.00 | 7.60 | 7.95 | 7.78 | 7.95 | % | 0.08 | 40 | 0 | 0.75 | 0.51 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 95.00 | 7.25 | 7.55 | 7.40 | 7.65 | % | 0.08 | 17 | 0 | 0.75 | 0.49 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 96.00 | 6.80 | 7.20 | 7.00 | 7.25 | % | 0.07 | 16 | 0 | 0.75 | 0.48 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 97.00 | 6.55 | 6.85 | 6.70 | 6.90 | % | 0.07 | 24 | 0 | 0.75 | 0.46 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 98.00 | 6.15 | 6.55 | 6.35 | 6.60 | % | 0.06 | 9 | 0 | 0.75 | 0.44 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 99.00 | 5.90 | 6.25 | 6.08 | 6.25 | % | 0.06 | 43 | 0 | 0.75 | 0.43 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 100.00 | 5.60 | 5.95 | 5.78 | 6.00 | % | 0.06 | 59 | 0 | 0.75 | 0.41 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 2.86 | 3.15 | 3.01 | 3.15 | % | 0.04 | 92 | 0 | 0.75 | -0.20 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 77.00 | 3.15 | 3.45 | 3.30 | 3.25 | % | 0.04 | 46 | 0 | 0.75 | -0.21 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 78.00 | 3.45 | 3.70 | 3.58 | 3.55 | % | 0.05 | 11 | 0 | 0.75 | -0.23 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 79.00 | 3.75 | 4.15 | 3.95 | 4.10 | % | 0.05 | 1 | 0 | 0.75 | -0.24 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 80.00 | 4.10 | 4.50 | 4.30 | 4.25 | % | 0.05 | 398 | 0 | 0.75 | -0.26 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 81.00 | 4.45 | 4.85 | 4.65 | 4.65 | % | 0.06 | 1 | 0 | 0.74 | -0.27 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 82.00 | 4.80 | 5.20 | 5.00 | 5.84 | % | 0.06 | 1 | 0 | 0.74 | -0.29 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 83.00 | 5.20 | 5.65 | 5.43 | 5.41 | % | 0.07 | 3 | 0 | 0.74 | -0.31 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 84.00 | 5.65 | 6.05 | 5.85 | 7.15 | % | 0.07 | 1 | 0 | 0.75 | -0.32 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 85.00 | 6.05 | 6.50 | 6.28 | 6.19 | % | 0.07 | 13 | 0 | 0.74 | -0.34 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 86.00 | 6.55 | 6.95 | 6.75 | % | 0.08 | 0 | 0 | 0.75 | -0.36 | 0.02 | -0.11 | 9/24/2026 2:59:07 PM EST | |||
| 87.00 | 7.00 | 7.45 | 7.23 | 7.15 | % | 0.08 | 594 | 0 | 0.75 | -0.37 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 88.00 | 7.50 | 7.95 | 7.73 | 8.25 | % | 0.09 | 17 | 0 | 0.75 | -0.39 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 89.00 | 8.00 | 8.45 | 8.23 | 8.03 | % | 0.09 | 11 | 0 | 0.75 | -0.41 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 90.00 | 8.55 | 8.90 | 8.73 | 8.59 | % | 0.10 | 24 | 0 | 0.75 | -0.42 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 91.00 | 9.10 | 9.50 | 9.30 | % | 0.10 | 0 | 0 | 0.75 | -0.44 | 0.02 | -0.11 | 9/24/2026 2:59:07 PM EST | |||
| 92.00 | 9.65 | 10.10 | 9.88 | 9.65 | % | 0.11 | 4 | 0 | 0.75 | -0.46 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 93.00 | 10.25 | 10.70 | 10.48 | 10.55 | % | 0.11 | 1 | 0 | 0.75 | -0.47 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 94.00 | 10.85 | 11.30 | 11.08 | 11.20 | % | 0.12 | 3 | 0 | 0.75 | -0.49 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 95.00 | 11.50 | 11.95 | 11.73 | % | 0.12 | 0 | 0 | 0.75 | -0.51 | 0.02 | -0.11 | 9/24/2026 2:59:07 PM EST | |||
| 96.00 | 12.15 | 12.55 | 12.35 | % | 0.13 | 0 | 0 | 0.75 | -0.52 | 0.02 | -0.11 | 9/24/2026 2:59:07 PM EST | |||
| 97.00 | 12.80 | 13.25 | 13.03 | % | 0.13 | 0 | 0 | 0.75 | -0.54 | 0.02 | -0.11 | 9/24/2026 2:59:07 PM EST | |||
| 98.00 | 13.45 | 13.90 | 13.68 | % | 0.14 | 0 | 0 | 0.75 | -0.56 | 0.02 | -0.11 | 9/24/2026 2:59:07 PM EST | |||
| 99.00 | 14.15 | 14.60 | 14.38 | 15.70 | % | 0.15 | 1 | 0 | 0.75 | -0.57 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 2:59:07 PM EST | |
| 100.00 | 14.85 | 15.30 | 15.08 | % | 0.15 | 0 | 0 | 0.75 | -0.59 | 0.02 | -0.11 | 9/24/2026 2:59:07 PM EST |