Options Chain for COREWEAVE INC COM CL A (CRWV) - $81.15 as of 3/27/2026 5:47:07 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 | 42.60 | 45.15 | 43.88 | 45.20 | 0.00 | 0.00% | 1.25 | 0 | 22 | 0.90 | 0.92 | 0.00 | -0.02 | 3/10/2026 | 3/27/2026 4:00:00 PM EST |
| 37.50 | 40.65 | 43.30 | 41.98 | 58.65 | 0.00 | 0.00% | 1.12 | 0 | 33 | 0.89 | 0.90 | 0.00 | -0.02 | 1/12/2026 | 3/27/2026 4:00:00 PM EST |
| 40.00 | 38.80 | 41.85 | 40.33 | 46.67 | 0.00 | 0.00% | 1.01 | 0 | 63 | 0.89 | 0.89 | 0.00 | -0.02 | 3/19/2026 | 3/27/2026 4:00:00 PM EST |
| 42.50 | 37.95 | 40.00 | 38.98 | 39.10 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.92 | 0.87 | 0.00 | -0.03 | 3/3/2026 | 3/27/2026 4:00:00 PM EST |
| 45.00 | 35.85 | 38.45 | 37.15 | 36.42 | -7.98 | -17.98% | 0.83 | 2 | 77 | 0.90 | 0.86 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 47.50 | 34.30 | 36.80 | 35.55 | 37.04 | 0.00 | 0.00% | 0.75 | 0 | 11 | 0.89 | 0.84 | 0.00 | -0.03 | 3/10/2026 | 3/27/2026 4:00:00 PM EST |
| 50.00 | 33.50 | 35.10 | 34.30 | 34.33 | -11.26 | -24.70% | 0.69 | 1 | 94 | 0.90 | 0.83 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 55.00 | 30.00 | 32.35 | 31.18 | 39.31 | 0.00 | 0.00% | 0.57 | 0 | 22 | 0.88 | 0.79 | 0.00 | -0.03 | 3/18/2026 | 3/27/2026 4:00:00 PM EST |
| 60.00 | 28.00 | 29.65 | 28.83 | 29.30 | -8.70 | -22.90% | 0.48 | 4 | 88 | 0.88 | 0.76 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 62.50 | 26.40 | 28.55 | 27.48 | 37.50 | 0.00 | 0.00% | 0.44 | 0 | 21 | 0.87 | 0.74 | 0.01 | -0.04 | 3/16/2026 | 3/27/2026 4:00:00 PM EST |
| 65.00 | 25.95 | 27.30 | 26.63 | 33.50 | 0.00 | 0.00% | 0.41 | 0 | 99 | 0.88 | 0.73 | 0.01 | -0.04 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 67.50 | 24.25 | 26.20 | 25.23 | 27.00 | -4.10 | -13.19% | 0.37 | 1 | 15 | 0.87 | 0.71 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 70.00 | 23.50 | 25.15 | 24.33 | 34.11 | 0.00 | 0.00% | 0.35 | 0 | 224 | 0.87 | 0.69 | 0.01 | -0.04 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 72.50 | 22.55 | 23.95 | 23.25 | 23.63 | -6.57 | -21.76% | 0.32 | 1 | 103 | 0.87 | 0.67 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 75.00 | 21.75 | 23.10 | 22.43 | 21.86 | -4.74 | -17.82% | 0.30 | 40 | 284 | 0.87 | 0.66 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 77.50 | 20.75 | 22.20 | 21.48 | 21.75 | -5.14 | -19.12% | 0.28 | 1 | 194 | 0.87 | 0.64 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 80.00 | 19.85 | 21.15 | 20.50 | 20.47 | -4.24 | -17.16% | 0.26 | 59 | 297 | 0.86 | 0.62 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 82.50 | 19.05 | 20.40 | 19.73 | 19.41 | -9.09 | -31.90% | 0.24 | 5 | 242 | 0.86 | 0.61 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 85.00 | 18.10 | 19.45 | 18.78 | 19.00 | -6.00 | -24.00% | 0.22 | 34 | 163 | 0.86 | 0.59 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 87.50 | 17.50 | 18.70 | 18.10 | 17.65 | -8.70 | -33.02% | 0.21 | 2 | 50 | 0.86 | 0.57 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 90.00 | 16.75 | 17.75 | 17.25 | 17.73 | -3.52 | -16.57% | 0.19 | 4 | 933 | 0.85 | 0.56 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 92.50 | 16.00 | 17.20 | 16.60 | 16.49 | -4.51 | -21.48% | 0.18 | 7 | 62 | 0.85 | 0.54 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 95.00 | 15.45 | 16.50 | 15.98 | 15.87 | -3.93 | -19.85% | 0.17 | 9 | 596 | 0.85 | 0.53 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 97.50 | 14.70 | 15.70 | 15.20 | 23.15 | 0.00 | 0.00% | 0.16 | 0 | 191 | 0.85 | 0.51 | 0.01 | -0.04 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 100.00 | 14.05 | 15.10 | 14.58 | 14.55 | -4.45 | -23.43% | 0.15 | 117 | 669 | 0.85 | 0.50 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 105.00 | 12.95 | 13.80 | 13.38 | 13.35 | -4.40 | -24.79% | 0.13 | 5 | 493 | 0.84 | 0.47 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 110.00 | 12.30 | 12.90 | 12.60 | 12.02 | -4.86 | -28.80% | 0.11 | 15 | 885 | 0.85 | 0.44 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 115.00 | 10.85 | 11.75 | 11.30 | 10.95 | -4.25 | -27.97% | 0.10 | 15 | 93 | 0.84 | 0.42 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 120.00 | 10.05 | 10.80 | 10.43 | 10.48 | -2.98 | -22.14% | 0.09 | 34 | 494 | 0.83 | 0.39 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 125.00 | 9.25 | 10.05 | 9.65 | 9.30 | -2.80 | -23.14% | 0.08 | 4 | 148 | 0.83 | 0.37 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 130.00 | 8.75 | 9.25 | 9.00 | 8.99 | -2.53 | -21.97% | 0.07 | 21 | 374 | 0.84 | 0.35 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 135.00 | 7.95 | 8.60 | 8.28 | 8.00 | -3.10 | -27.93% | 0.06 | 5 | 675 | 0.83 | 0.33 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 140.00 | 7.40 | 7.95 | 7.68 | 7.60 | -1.90 | -20.00% | 0.05 | 54 | 275 | 0.83 | 0.31 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 145.00 | 6.80 | 7.40 | 7.10 | 6.80 | -4.38 | -39.18% | 0.05 | 70 | 336 | 0.83 | 0.29 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 150.00 | 6.25 | 6.85 | 6.55 | 6.55 | -3.85 | -37.02% | 0.04 | 27 | 1,039 | 0.83 | 0.27 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 155.00 | 5.80 | 6.50 | 6.15 | 6.25 | -3.43 | -35.44% | 0.04 | 1 | 626 | 0.83 | 0.26 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 160.00 | 5.50 | 5.95 | 5.73 | 5.63 | -1.67 | -22.88% | 0.04 | 33 | 464 | 0.83 | 0.24 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 165.00 | 4.95 | 5.60 | 5.28 | 5.20 | -1.52 | -22.62% | 0.03 | 17 | 533 | 0.83 | 0.23 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 3.20 | 3.50 | 3.35 | 3.43 | +0.77 | +28.95% | 0.10 | 74 | 676 | 0.94 | -0.08 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 37.50 | 3.75 | 4.35 | 4.05 | 3.76 | +0.26 | +7.43% | 0.11 | 1 | 1,167 | 0.94 | -0.10 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 40.00 | 4.45 | 4.90 | 4.68 | 4.80 | +0.75 | +18.52% | 0.12 | 3 | 363 | 0.93 | -0.11 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 42.50 | 5.15 | 5.85 | 5.50 | 4.35 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.92 | -0.13 | 0.00 | -0.03 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 45.00 | 6.10 | 6.65 | 6.38 | 5.93 | +0.17 | +2.96% | 0.14 | 2 | 183 | 0.92 | -0.14 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 47.50 | 7.00 | 7.50 | 7.25 | 7.29 | +1.54 | +26.79% | 0.15 | 2 | 65 | 0.91 | -0.16 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 50.00 | 7.95 | 8.45 | 8.20 | 8.23 | +1.48 | +21.93% | 0.16 | 5,531 | 12,447 | 0.91 | -0.17 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 55.00 | 10.00 | 10.55 | 10.28 | 10.34 | +1.39 | +15.54% | 0.19 | 12 | 4,592 | 0.90 | -0.21 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 60.00 | 12.15 | 12.85 | 12.50 | 12.79 | +1.60 | +14.30% | 0.21 | 13 | 13,275 | 0.89 | -0.24 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 62.50 | 13.35 | 14.30 | 13.83 | 14.30 | +1.63 | +12.87% | 0.22 | 35 | 941 | 0.89 | -0.26 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 65.00 | 14.75 | 15.45 | 15.10 | 15.43 | +2.32 | +17.70% | 0.23 | 17 | 414 | 0.88 | -0.27 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 67.50 | 15.95 | 17.15 | 16.55 | 13.50 | 0.00 | 0.00% | 0.25 | 0 | 1,439 | 0.88 | -0.29 | 0.01 | -0.04 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 70.00 | 17.35 | 18.30 | 17.83 | 18.01 | +2.01 | +12.57% | 0.25 | 5,037 | 7,011 | 0.88 | -0.31 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 72.50 | 18.80 | 20.00 | 19.40 | 19.42 | +3.47 | +21.76% | 0.27 | 4 | 340 | 0.88 | -0.33 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 75.00 | 20.40 | 21.15 | 20.78 | 21.03 | +3.55 | +20.31% | 0.28 | 26 | 520 | 0.87 | -0.34 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 77.50 | 21.70 | 22.70 | 22.20 | 21.88 | +1.38 | +6.74% | 0.29 | 1 | 509 | 0.87 | -0.36 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 80.00 | 23.30 | 24.50 | 23.90 | 23.55 | +2.50 | +11.88% | 0.30 | 5 | 1,314 | 0.87 | -0.38 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 82.50 | 24.85 | 26.00 | 25.43 | 25.45 | +3.10 | +13.87% | 0.31 | 4 | 261 | 0.86 | -0.39 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 85.00 | 26.50 | 28.15 | 27.33 | 26.69 | +2.54 | +10.52% | 0.32 | 1 | 1,117 | 0.87 | -0.41 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 87.50 | 28.15 | 29.30 | 28.73 | 23.82 | 0.00 | 0.00% | 0.33 | 0 | 247 | 0.86 | -0.43 | 0.01 | -0.04 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 90.00 | 29.80 | 31.15 | 30.48 | 30.70 | +3.40 | +12.46% | 0.34 | 1 | 522 | 0.86 | -0.44 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 92.50 | 31.55 | 33.00 | 32.28 | 28.06 | 0.00 | 0.00% | 0.35 | 0 | 420 | 0.86 | -0.46 | 0.01 | -0.04 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 95.00 | 33.30 | 34.60 | 33.95 | 34.02 | +3.12 | +10.10% | 0.36 | 1 | 181 | 0.85 | -0.47 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 97.50 | 35.10 | 36.25 | 35.68 | 36.45 | 0.00 | 0.00% | 0.37 | 0 | 456 | 0.85 | -0.49 | 0.01 | -0.04 | 3/6/2026 | 3/27/2026 4:00:00 PM EST |
| 100.00 | 36.95 | 38.20 | 37.58 | 37.60 | +4.25 | +12.75% | 0.38 | 13 | 634 | 0.85 | -0.50 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 105.00 | 40.65 | 41.95 | 41.30 | 39.70 | 0.00 | 0.00% | 0.39 | 0 | 164 | 0.84 | -0.53 | 0.01 | -0.04 | 3/20/2026 | 3/27/2026 4:00:00 PM EST |
| 110.00 | 44.60 | 46.25 | 45.43 | 45.10 | +6.57 | +17.06% | 0.41 | 1 | 269 | 0.85 | -0.56 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 115.00 | 48.40 | 50.30 | 49.35 | 49.90 | +2.67 | +5.66% | 0.43 | 2 | 105 | 0.85 | -0.58 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 120.00 | 52.45 | 53.95 | 53.20 | 45.45 | 0.00 | 0.00% | 0.44 | 0 | 92 | 0.84 | -0.61 | 0.01 | -0.04 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 125.00 | 56.60 | 58.50 | 57.55 | 57.04 | +3.22 | +5.99% | 0.46 | 1 | 19 | 0.84 | -0.63 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 130.00 | 60.80 | 62.75 | 61.78 | 63.35 | 0.00 | 0.00% | 0.48 | 0 | 87 | 0.84 | -0.65 | 0.01 | -0.04 | 3/5/2026 | 3/27/2026 4:00:00 PM EST |
| 135.00 | 65.05 | 67.05 | 66.05 | 59.75 | 0.00 | 0.00% | 0.49 | 0 | 22 | 0.84 | -0.67 | 0.01 | -0.04 | 3/18/2026 | 3/27/2026 4:00:00 PM EST |
| 140.00 | 69.45 | 71.40 | 70.43 | 71.25 | +9.68 | +15.73% | 0.50 | 4 | 124 | 0.84 | -0.69 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 145.00 | 73.80 | 75.85 | 74.83 | 65.20 | 0.00 | 0.00% | 0.52 | 0 | 24 | 0.83 | -0.71 | 0.01 | -0.04 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 150.00 | 78.30 | 80.15 | 79.23 | 82.07 | 0.00 | 0.00% | 0.53 | 0 | 91 | 0.83 | -0.73 | 0.01 | -0.03 | 3/6/2026 | 3/27/2026 4:00:00 PM EST |
| 155.00 | 82.80 | 84.85 | 83.83 | 69.80 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.83 | -0.74 | 0.01 | -0.03 | 1/16/2026 | 3/27/2026 4:00:00 PM EST |
| 160.00 | 87.35 | 89.20 | 88.28 | 86.50 | +3.00 | +3.60% | 0.55 | 1 | 33 | 0.82 | -0.76 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 165.00 | 91.90 | 94.05 | 92.98 | 92.80 | +10.15 | +12.29% | 0.56 | 5 | 52 | 0.83 | -0.77 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |