Options Chain for COREWEAVE INC COM CL A (CRWV) - $105.24 as of 1/29/2026 4:19:31 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 | 66.50 | 71.00 | 68.75 | 74.80 | 0.00 | 0.00% | 1.96 | 0 | 24 | 0.88 | 0.95 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 37.50 | 65.00 | 69.00 | 67.00 | 58.65 | 0.00 | 0.00% | 1.79 | 0 | 33 | 0.95 | 0.94 | 0.00 | -0.02 | 1/12/2026 | 1/29/2026 3:59:47 PM EST |
| 40.00 | 63.00 | 67.50 | 65.25 | 63.03 | -10.57 | -14.37% | 1.63 | 2 | 61 | 0.95 | 0.93 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 42.50 | 61.00 | 65.50 | 63.25 | 37.51 | 0.00 | 0.00% | 1.49 | 0 | 0 | 0.93 | 0.92 | 0.00 | -0.02 | 12/31/2025 | 1/29/2026 3:59:47 PM EST |
| 45.00 | 59.50 | 64.00 | 61.75 | 70.01 | 0.00 | 0.00% | 1.37 | 0 | 72 | 0.95 | 0.92 | 0.00 | -0.03 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 47.50 | 57.50 | 62.00 | 59.75 | 64.25 | 0.00 | 0.00% | 1.26 | 0 | 10 | 0.93 | 0.91 | 0.00 | -0.03 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 50.00 | 56.00 | 60.50 | 58.25 | 68.00 | 0.00 | 0.00% | 1.17 | 0 | 107 | 0.93 | 0.90 | 0.00 | -0.03 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 55.00 | 53.00 | 57.50 | 55.25 | 60.45 | 0.00 | 0.00% | 1.00 | 0 | 32 | 0.93 | 0.88 | 0.00 | -0.03 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 60.00 | 51.15 | 54.00 | 52.58 | 52.22 | -12.78 | -19.67% | 0.88 | 1 | 68 | 0.95 | 0.86 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 62.50 | 48.50 | 52.00 | 50.25 | 53.30 | 0.00 | 0.00% | 0.80 | 0 | 7 | 0.91 | 0.84 | 0.00 | -0.04 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 65.00 | 47.00 | 50.35 | 48.68 | 58.50 | 0.00 | 0.00% | 0.75 | 0 | 68 | 0.90 | 0.83 | 0.00 | -0.04 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 67.50 | 45.50 | 50.05 | 47.78 | 51.96 | 0.00 | 0.00% | 0.71 | 0 | 16 | 0.91 | 0.82 | 0.00 | -0.04 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 70.00 | 44.50 | 48.50 | 46.50 | 48.00 | -6.10 | -11.28% | 0.66 | 2 | 186 | 0.91 | 0.81 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 72.50 | 43.00 | 47.50 | 45.25 | 51.00 | 0.00 | 0.00% | 0.62 | 0 | 77 | 0.91 | 0.80 | 0.00 | -0.04 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 75.00 | 42.00 | 45.95 | 43.98 | 48.48 | 0.00 | 0.00% | 0.59 | 0 | 242 | 0.91 | 0.79 | 0.00 | -0.04 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 77.50 | 40.50 | 45.15 | 42.83 | 42.50 | 0.00 | 0.00% | 0.55 | 0 | 102 | 0.91 | 0.78 | 0.00 | -0.04 | 1/26/2026 | 1/29/2026 3:59:47 PM EST |
| 80.00 | 39.70 | 44.00 | 41.85 | 40.20 | -6.05 | -13.09% | 0.52 | 24 | 307 | 0.91 | 0.77 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 82.50 | 38.50 | 42.50 | 40.50 | 45.85 | 0.00 | 0.00% | 0.49 | 0 | 65 | 0.90 | 0.76 | 0.00 | -0.05 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 85.00 | 37.50 | 42.00 | 39.75 | 39.80 | -4.65 | -10.47% | 0.47 | 4 | 109 | 0.90 | 0.74 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 87.50 | 36.60 | 41.00 | 38.80 | 38.85 | -4.10 | -9.55% | 0.44 | 2 | 23 | 0.91 | 0.73 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 90.00 | 35.50 | 39.45 | 37.48 | 35.90 | -5.87 | -14.06% | 0.42 | 4 | 838 | 0.90 | 0.72 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 92.50 | 34.00 | 38.00 | 36.00 | 36.75 | -7.04 | -16.08% | 0.39 | 3 | 4 | 0.89 | 0.71 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 95.00 | 33.50 | 38.00 | 35.75 | 36.20 | -4.50 | -11.06% | 0.38 | 16 | 133 | 0.91 | 0.70 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 97.50 | 32.55 | 37.00 | 34.78 | 34.95 | -4.00 | -10.27% | 0.36 | 4 | 3 | 0.91 | 0.69 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 100.00 | 31.50 | 35.50 | 33.50 | 33.00 | -5.20 | -13.62% | 0.34 | 18 | 542 | 0.89 | 0.68 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 105.00 | 29.85 | 33.50 | 31.68 | 30.71 | -4.59 | -13.01% | 0.30 | 10 | 345 | 0.89 | 0.66 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 110.00 | 28.00 | 32.50 | 30.25 | 29.00 | -4.95 | -14.58% | 0.28 | 3 | 471 | 0.89 | 0.63 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 115.00 | 26.55 | 30.70 | 28.63 | 27.00 | -5.52 | -16.98% | 0.25 | 3 | 68 | 0.89 | 0.61 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 120.00 | 25.20 | 29.00 | 27.10 | 26.16 | -4.59 | -14.93% | 0.23 | 9 | 411 | 0.88 | 0.59 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 125.00 | 24.20 | 26.75 | 25.48 | 24.60 | -4.48 | -15.41% | 0.20 | 7 | 98 | 0.87 | 0.57 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 130.00 | 22.50 | 26.60 | 24.55 | 24.10 | -2.75 | -10.25% | 0.19 | 1 | 290 | 0.88 | 0.55 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 135.00 | 22.95 | 25.00 | 23.98 | 22.62 | -3.38 | -13.00% | 0.18 | 13 | 417 | 0.90 | 0.54 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 140.00 | 20.25 | 24.50 | 22.38 | 21.00 | -4.52 | -17.72% | 0.16 | 4 | 261 | 0.88 | 0.52 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 145.00 | 19.25 | 22.25 | 20.75 | 21.65 | -1.60 | -6.89% | 0.14 | 1 | 105 | 0.87 | 0.50 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 150.00 | 18.40 | 20.50 | 19.45 | 22.00 | -0.35 | -1.57% | 0.13 | 1 | 1,033 | 0.86 | 0.48 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 155.00 | 17.30 | 19.60 | 18.45 | 19.43 | -1.82 | -8.57% | 0.12 | 20 | 602 | 0.86 | 0.47 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 160.00 | 16.45 | 19.00 | 17.73 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 431 | 0.87 | 0.45 | 0.00 | -0.05 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 165.00 | 16.75 | 17.80 | 17.28 | 17.50 | -5.10 | -22.57% | 0.10 | 40 | 522 | 0.87 | 0.43 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 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 | 1.73 | 3.45 | 2.59 | 3.17 | +0.23 | +7.83% | 0.07 | 18 | 258 | 0.94 | -0.05 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 37.50 | 2.73 | 3.95 | 3.34 | 3.75 | +0.66 | +21.36% | 0.09 | 20 | 199 | 0.96 | -0.06 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 40.00 | 3.95 | 4.40 | 4.18 | 4.29 | +0.24 | +5.93% | 0.10 | 1 | 192 | 0.98 | -0.07 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 42.50 | 2.79 | 5.55 | 4.17 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.92 | -0.08 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 45.00 | 5.30 | 6.15 | 5.73 | 5.55 | +1.00 | +21.98% | 0.13 | 17 | 167 | 0.98 | -0.08 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 47.50 | 5.75 | 7.10 | 6.43 | 5.16 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.97 | -0.09 | 0.00 | -0.03 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 50.00 | 5.60 | 7.90 | 6.75 | 6.90 | +0.63 | +10.05% | 0.14 | 18 | 283 | 0.94 | -0.10 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 55.00 | 8.25 | 9.25 | 8.75 | 8.95 | +0.98 | +12.30% | 0.16 | 23 | 3,778 | 0.95 | -0.12 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 60.00 | 10.20 | 11.40 | 10.80 | 10.80 | +0.80 | +8.00% | 0.18 | 10,157 | 2,128 | 0.96 | -0.14 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 62.50 | 11.05 | 11.90 | 11.48 | 11.60 | +0.85 | +7.91% | 0.18 | 1 | 137 | 0.93 | -0.16 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 65.00 | 12.05 | 13.00 | 12.53 | 11.55 | 0.00 | 0.00% | 0.19 | 0 | 299 | 0.93 | -0.17 | 0.00 | -0.04 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 67.50 | 13.10 | 14.15 | 13.63 | 13.15 | +1.47 | +12.59% | 0.20 | 1 | 1,258 | 0.94 | -0.18 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 70.00 | 13.95 | 15.20 | 14.58 | 15.15 | +1.15 | +8.22% | 0.21 | 5 | 564 | 0.92 | -0.19 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 72.50 | 15.45 | 16.65 | 16.05 | 15.49 | -0.91 | -5.55% | 0.22 | 3 | 123 | 0.94 | -0.20 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 75.00 | 16.65 | 17.50 | 17.08 | 16.00 | +1.18 | +7.97% | 0.23 | 1 | 265 | 0.92 | -0.21 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 77.50 | 16.45 | 19.15 | 17.80 | 18.03 | +1.33 | +7.97% | 0.23 | 1 | 277 | 0.90 | -0.22 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 80.00 | 19.20 | 20.15 | 19.68 | 19.75 | +2.62 | +15.30% | 0.25 | 14 | 767 | 0.92 | -0.23 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 82.50 | 19.85 | 22.65 | 21.25 | 19.25 | 0.00 | 0.00% | 0.26 | 0 | 155 | 0.92 | -0.24 | 0.00 | -0.05 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 85.00 | 21.15 | 23.10 | 22.13 | 21.00 | 0.00 | 0.00% | 0.26 | 1 | 362 | 0.90 | -0.26 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 87.50 | 23.05 | 24.55 | 23.80 | 23.30 | -1.04 | -4.28% | 0.27 | 2 | 44 | 0.91 | -0.27 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 90.00 | 23.00 | 27.50 | 25.25 | 26.00 | +4.95 | +23.52% | 0.28 | 55 | 325 | 0.91 | -0.28 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 92.50 | 26.00 | 27.95 | 26.98 | 23.40 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.92 | -0.29 | 0.00 | -0.05 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 95.00 | 26.95 | 29.10 | 28.03 | 28.30 | +2.30 | +8.85% | 0.30 | 6 | 90 | 0.90 | -0.30 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 97.50 | 28.00 | 32.00 | 30.00 | 30.00 | +2.98 | +11.03% | 0.31 | 466 | 500 | 0.92 | -0.31 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 100.00 | 29.80 | 32.30 | 31.05 | 30.55 | +1.35 | +4.63% | 0.31 | 82 | 471 | 0.90 | -0.32 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 105.00 | 33.00 | 35.20 | 34.10 | 33.65 | +1.30 | +4.02% | 0.32 | 178 | 106 | 0.89 | -0.34 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 110.00 | 35.10 | 38.35 | 36.73 | 38.30 | +2.95 | +8.35% | 0.33 | 29 | 257 | 0.87 | -0.37 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 115.00 | 38.60 | 43.40 | 41.00 | 42.10 | +3.50 | +9.07% | 0.36 | 42 | 159 | 0.89 | -0.39 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 120.00 | 42.05 | 46.90 | 44.48 | 43.20 | +1.75 | +4.23% | 0.37 | 20 | 44 | 0.89 | -0.41 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 125.00 | 45.70 | 50.10 | 47.90 | 48.35 | +3.05 | +6.74% | 0.38 | 2 | 12 | 0.89 | -0.43 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 130.00 | 50.10 | 56.00 | 53.05 | 52.00 | +6.30 | +13.79% | 0.41 | 2 | 79 | 0.92 | -0.45 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 135.00 | 53.00 | 57.50 | 55.25 | 49.20 | 0.00 | 0.00% | 0.41 | 0 | 17 | 0.88 | -0.46 | 0.00 | -0.05 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 140.00 | 57.00 | 61.50 | 59.25 | 54.00 | 0.00 | 0.00% | 0.42 | 0 | 118 | 0.88 | -0.48 | 0.00 | -0.05 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 145.00 | 60.80 | 64.75 | 62.78 | 56.90 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.87 | -0.50 | 0.00 | -0.05 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 150.00 | 64.75 | 68.60 | 66.68 | 61.00 | 0.00 | 0.00% | 0.44 | 0 | 46 | 0.87 | -0.52 | 0.00 | -0.05 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 155.00 | 68.50 | 73.00 | 70.75 | 69.80 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.87 | -0.53 | 0.00 | -0.05 | 1/16/2026 | 1/29/2026 3:59:47 PM EST |
| 160.00 | 72.50 | 77.00 | 74.75 | 71.00 | 0.00 | 0.00% | 0.47 | 0 | 24 | 0.87 | -0.55 | 0.00 | -0.05 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 165.00 | 76.85 | 81.00 | 78.93 | 80.37 | +8.67 | +12.10% | 0.48 | 2 | 23 | 0.87 | -0.57 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |