Options Chain for COREWEAVE INC COM CL A (CRWV) - $47.78 as of 11/5/2026 7:14:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 10.25 | 10.85 | 10.55 | 9.70 | % | 0.28 | 9 | 0 | 1.23 | 0.71 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 39.00 | 9.70 | 10.30 | 10.00 | % | 0.26 | 0 | 0 | 1.23 | 0.69 | 0.02 | -0.08 | 11/5/2026 3:59:58 PM EST | |||
| 40.00 | 9.15 | 9.75 | 9.45 | 9.65 | % | 0.24 | 72 | 0 | 1.21 | 0.67 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 41.00 | 8.60 | 9.20 | 8.90 | 8.99 | % | 0.22 | 8 | 0 | 1.21 | 0.65 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 42.00 | 8.10 | 8.70 | 8.40 | 8.70 | % | 0.20 | 61 | 0 | 1.20 | 0.63 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 43.00 | 7.70 | 8.25 | 7.98 | 8.10 | % | 0.19 | 21 | 0 | 1.20 | 0.61 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 44.00 | 7.30 | 7.80 | 7.55 | 7.30 | % | 0.17 | 10 | 0 | 1.20 | 0.59 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 45.00 | 6.80 | 7.35 | 7.08 | 7.00 | % | 0.16 | 21 | 0 | 1.19 | 0.57 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 46.00 | 6.40 | 6.95 | 6.68 | 7.00 | % | 0.15 | 5 | 0 | 1.18 | 0.54 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 47.00 | 5.95 | 6.55 | 6.25 | 5.45 | % | 0.13 | 1 | 0 | 1.17 | 0.52 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 48.00 | 5.65 | 6.15 | 5.90 | % | 0.12 | 0 | 0 | 1.17 | 0.50 | 0.02 | -0.08 | 11/5/2026 3:59:58 PM EST | |||
| 49.00 | 5.25 | 5.80 | 5.53 | 5.15 | % | 0.11 | 1 | 0 | 1.17 | 0.48 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 50.00 | 5.00 | 5.45 | 5.23 | 5.20 | % | 0.10 | 53 | 0 | 1.17 | 0.46 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 51.00 | 4.60 | 5.10 | 4.85 | % | 0.10 | 0 | 0 | 1.15 | 0.44 | 0.02 | -0.08 | 11/5/2026 3:59:58 PM EST | |||
| 52.00 | 4.30 | 4.80 | 4.55 | 4.20 | % | 0.09 | 1 | 0 | 1.15 | 0.42 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 53.00 | 4.00 | 4.50 | 4.25 | 4.45 | % | 0.08 | 3 | 0 | 1.14 | 0.41 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 54.00 | 3.70 | 4.25 | 3.98 | 4.25 | % | 0.07 | 102 | 0 | 1.12 | 0.39 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 55.00 | 3.45 | 4.00 | 3.73 | 3.98 | % | 0.07 | 106 | 0 | 1.14 | 0.37 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 56.00 | 3.20 | 3.75 | 3.48 | % | 0.06 | 0 | 0 | 1.13 | 0.35 | 0.02 | -0.07 | 11/5/2026 3:59:58 PM EST | |||
| 57.00 | 2.95 | 3.50 | 3.23 | % | 0.06 | 0 | 0 | 1.12 | 0.34 | 0.02 | -0.07 | 11/5/2026 3:59:58 PM EST | |||
| 58.00 | 2.79 | 3.30 | 3.05 | 3.11 | % | 0.05 | 53 | 0 | 1.13 | 0.32 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 4.55 | 5.05 | 4.80 | 4.80 | % | 0.13 | 31 | 0 | 1.25 | -0.29 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 39.00 | 5.00 | 5.50 | 5.25 | 5.75 | % | 0.13 | 22 | 0 | 1.25 | -0.31 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 40.00 | 5.45 | 5.90 | 5.68 | 5.70 | % | 0.14 | 68 | 0 | 1.23 | -0.33 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 41.00 | 5.90 | 6.45 | 6.18 | 6.12 | % | 0.15 | 1 | 0 | 1.23 | -0.35 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 42.00 | 6.40 | 7.00 | 6.70 | 7.18 | % | 0.16 | 11 | 0 | 1.23 | -0.37 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 43.00 | 6.90 | 7.50 | 7.20 | 7.15 | % | 0.17 | 29 | 0 | 1.22 | -0.39 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 44.00 | 7.40 | 8.05 | 7.73 | 7.99 | % | 0.18 | 4 | 0 | 1.21 | -0.41 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 45.00 | 8.00 | 8.60 | 8.30 | 8.25 | % | 0.18 | 11 | 0 | 1.21 | -0.43 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 46.00 | 8.55 | 9.10 | 8.83 | % | 0.19 | 0 | 0 | 1.19 | -0.46 | 0.02 | -0.08 | 11/5/2026 3:59:58 PM EST | |||
| 47.00 | 9.15 | 9.80 | 9.48 | 8.90 | % | 0.20 | 42 | 0 | 1.19 | -0.48 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 48.00 | 9.75 | 10.50 | 10.13 | 10.50 | % | 0.21 | 15 | 0 | 1.19 | -0.50 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 49.00 | 10.40 | 11.05 | 10.73 | 11.57 | % | 0.22 | 3 | 0 | 1.18 | -0.52 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 50.00 | 11.05 | 11.70 | 11.38 | 11.30 | % | 0.23 | 131 | 0 | 1.18 | -0.54 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 51.00 | 11.70 | 12.35 | 12.03 | % | 0.24 | 0 | 0 | 1.17 | -0.56 | 0.02 | -0.08 | 11/5/2026 3:59:58 PM EST | |||
| 52.00 | 12.40 | 13.10 | 12.75 | 12.41 | % | 0.25 | 9 | 0 | 1.17 | -0.58 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 53.00 | 13.15 | 13.70 | 13.43 | 13.07 | % | 0.25 | 5 | 0 | 1.16 | -0.59 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 54.00 | 13.85 | 14.50 | 14.18 | % | 0.26 | 0 | 0 | 1.16 | -0.61 | 0.02 | -0.07 | 11/5/2026 3:59:58 PM EST | |||
| 55.00 | 14.60 | 15.30 | 14.95 | 15.55 | % | 0.27 | 3 | 0 | 1.16 | -0.63 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 56.00 | 15.35 | 16.05 | 15.70 | % | 0.28 | 0 | 0 | 1.16 | -0.65 | 0.02 | -0.07 | 11/5/2026 3:59:58 PM EST | |||
| 57.00 | 16.15 | 16.80 | 16.48 | 16.40 | % | 0.29 | 1 | 0 | 1.15 | -0.66 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 58.00 | 16.95 | 17.65 | 17.30 | 17.78 | % | 0.30 | 3 | 0 | 1.16 | -0.68 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:58 PM EST |