Options Chain for COREWEAVE INC COM CL A (CRWV) - $60.77 as of 11/12/2026 6:40:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.20 | 32.05 | 31.63 | 36.60 | 0.00 | 0.00% | 1.27 | 0 | 6 | 1.08 | 0.99 | 0.00 | -0.01 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 30.00 | 26.40 | 27.10 | 26.75 | 31.02 | 0.00 | 0.00% | 0.89 | 0 | 22 | 1.09 | 0.98 | 0.00 | -0.02 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 35.00 | 21.65 | 22.45 | 22.05 | 26.55 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.04 | 0.95 | 0.00 | -0.03 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 36.00 | 20.75 | 21.55 | 21.15 | % | 0.59 | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.03 | 11/11/2026 3:59:58 PM EST | |||
| 37.00 | 19.85 | 20.70 | 20.28 | % | 0.55 | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.03 | 11/11/2026 3:59:58 PM EST | |||
| 38.00 | 18.95 | 19.80 | 19.38 | 12.45 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.01 | 0.93 | 0.01 | -0.04 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 39.00 | 18.05 | 18.95 | 18.50 | 13.39 | 0.00 | 0.00% | 0.47 | 0 | 25 | 0.99 | 0.92 | 0.01 | -0.04 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 40.00 | 17.20 | 18.15 | 17.68 | 16.20 | 0.00 | 0.00% | 0.44 | 0 | 61 | 0.98 | 0.92 | 0.01 | -0.04 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 41.00 | 16.35 | 17.30 | 16.83 | 8.99 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.97 | 0.91 | 0.01 | -0.05 | 11/5/2026 | 11/11/2026 3:59:58 PM EST |
| 42.00 | 15.55 | 16.50 | 16.03 | 20.00 | 0.00 | 0.00% | 0.38 | 0 | 52 | 0.97 | 0.90 | 0.01 | -0.05 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 43.00 | 14.75 | 15.70 | 15.23 | 19.55 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.95 | 0.88 | 0.01 | -0.05 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 44.00 | 13.95 | 14.95 | 14.45 | 18.00 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.94 | 0.87 | 0.01 | -0.05 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 45.00 | 13.20 | 14.20 | 13.70 | 18.15 | 0.00 | 0.00% | 0.30 | 0 | 33 | 0.94 | 0.86 | 0.01 | -0.06 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 46.00 | 12.65 | 13.50 | 13.08 | 12.10 | -2.69 | -18.19% | 0.28 | 11 | 8 | 0.93 | 0.85 | 0.01 | -0.06 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 47.00 | 11.90 | 12.75 | 12.33 | 15.68 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.92 | 0.84 | 0.01 | -0.06 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 48.00 | 11.20 | 12.10 | 11.65 | 10.33 | -4.02 | -28.02% | 0.24 | 5 | 28 | 0.91 | 0.82 | 0.01 | -0.06 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 49.00 | 10.55 | 11.45 | 11.00 | 14.52 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.91 | 0.81 | 0.01 | -0.06 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 50.00 | 9.90 | 10.80 | 10.35 | 9.30 | -3.71 | -28.52% | 0.21 | 1 | 208 | 0.91 | 0.79 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 51.00 | 9.25 | 10.20 | 9.73 | 9.00 | -3.60 | -28.58% | 0.19 | 2 | 9 | 0.90 | 0.77 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 52.00 | 8.65 | 9.55 | 9.10 | 8.38 | -2.85 | -25.38% | 0.17 | 1 | 36 | 0.89 | 0.76 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 53.00 | 8.10 | 9.05 | 8.58 | 7.45 | -4.32 | -36.71% | 0.16 | 25 | 32 | 0.89 | 0.74 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 54.00 | 7.55 | 8.40 | 7.98 | 6.17 | -3.83 | -38.30% | 0.15 | 1 | 72 | 0.88 | 0.72 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 55.00 | 7.20 | 7.75 | 7.48 | 7.50 | -2.80 | -27.19% | 0.14 | 173 | 636 | 0.88 | 0.70 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 56.00 | 6.75 | 7.35 | 7.05 | 5.82 | -3.95 | -40.43% | 0.13 | 1 | 20 | 0.87 | 0.67 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 57.00 | 6.25 | 6.85 | 6.55 | 6.25 | -2.40 | -27.75% | 0.11 | 5 | 59 | 0.87 | 0.65 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 58.00 | 5.85 | 6.45 | 6.15 | 8.15 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.87 | 0.63 | 0.02 | -0.07 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 59.00 | 5.40 | 6.00 | 5.70 | % | 0.10 | 0 | 0 | EST | |||||||
| 60.00 | 5.10 | 5.65 | 5.38 | 5.49 | -1.91 | -25.82% | 0.09 | 81 | 612 | 0.86 | 0.58 | 0.02 | -0.08 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 61.00 | 4.65 | 5.25 | 4.95 | % | 0.08 | 0 | 0 | EST | |||||||
| 62.00 | 4.30 | 4.90 | 4.60 | % | 0.07 | 0 | 0 | EST | |||||||
| 63.00 | 4.05 | 4.60 | 4.33 | 4.27 | % | 0.07 | 8 | 0 | 11/12/2026 | EST | |||||
| 64.00 | 3.65 | 4.25 | 3.95 | % | 0.06 | 0 | 0 | EST | |||||||
| 65.00 | 3.40 | 4.00 | 3.70 | 3.45 | -2.05 | -37.28% | 0.06 | 22 | 245 | 0.85 | 0.45 | 0.03 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 66.00 | 3.10 | 3.70 | 3.40 | % | 0.05 | 0 | 0 | EST | |||||||
| 67.00 | 2.88 | 3.50 | 3.19 | % | 0.05 | 0 | 0 | EST | |||||||
| 68.00 | 2.65 | 3.25 | 2.95 | % | 0.04 | 0 | 0 | EST | |||||||
| 69.00 | 2.44 | 2.94 | 2.69 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 2.32 | 2.72 | 2.52 | 2.56 | -1.24 | -32.64% | 0.04 | 330 | 947 | 0.85 | 0.36 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 71.00 | 2.14 | 2.63 | 2.39 | % | 0.03 | 0 | 0 | EST | |||||||
| 72.00 | 1.88 | 2.35 | 2.12 | % | 0.03 | 0 | 0 | EST | |||||||
| 73.00 | 1.72 | 2.21 | 1.97 | % | 0.03 | 0 | 0 | EST | |||||||
| 74.00 | 1.58 | 2.09 | 1.84 | % | 0.02 | 0 | 0 | EST | |||||||
| 75.00 | 1.44 | 1.88 | 1.66 | % | 0.02 | 0 | 0 | EST | |||||||
| 76.00 | 1.32 | 1.75 | 1.54 | % | 0.02 | 0 | 0 | EST | |||||||
| 77.00 | 1.20 | 1.63 | 1.42 | % | 0.02 | 0 | 0 | EST | |||||||
| 78.00 | 1.10 | 1.50 | 1.30 | % | 0.02 | 0 | 0 | EST | |||||||
| 79.00 | 1.00 | 1.39 | 1.20 | % | 0.02 | 0 | 0 | EST | |||||||
| 80.00 | 0.91 | 1.28 | 1.10 | 1.09 | % | 0.01 | 76 | 0 | 11/12/2026 | EST | |||||
| 81.00 | 0.83 | 1.22 | 1.03 | 1.04 | % | 0.01 | 1 | 0 | 11/12/2026 | EST | |||||
| 82.00 | 0.78 | 1.16 | 0.97 | 0.93 | % | 0.01 | 3 | 0 | 11/12/2026 | EST | |||||
| 83.00 | 0.80 | 1.03 | 0.92 | % | 0.01 | 0 | 0 | EST | |||||||
| 84.00 | 0.72 | 1.08 | 0.90 | % | 0.01 | 0 | 0 | EST | |||||||
| 85.00 | 0.57 | 0.96 | 0.77 | % | 0.01 | 0 | 0 | EST | |||||||
| 86.00 | 0.51 | 0.92 | 0.72 | % | 0.01 | 0 | 0 | EST | |||||||
| 87.00 | 0.47 | 0.88 | 0.68 | % | 0.01 | 0 | 0 | EST | |||||||
| 88.00 | 0.42 | 0.84 | 0.63 | % | 0.01 | 0 | 0 | EST | |||||||
| 89.00 | 0.38 | 0.80 | 0.59 | % | 0.01 | 0 | 0 | EST | |||||||
| 90.00 | 0.34 | 0.77 | 0.56 | 0.52 | % | 0.01 | 12 | 0 | 11/12/2026 | EST | |||||
| 95.00 | 0.19 | 0.61 | 0.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 100.00 | 0.09 | 0.48 | 0.29 | % | 0.00 | 0 | 0 | EST | |||||||
| 105.00 | 0.01 | 0.40 | 0.21 | 0.25 | % | 0.00 | 12 | 0 | 11/12/2026 | EST | |||||
| 110.00 | 0.01 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | EST | |||||||
| 115.00 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | EST | |||||||
| 120.00 | 0.01 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.14 | 0.30 | 0.22 | 0.27 | +0.12 | +80.00% | 0.01 | 10 | 46 | 1.31 | -0.01 | 0.00 | -0.01 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 30.00 | 0.30 | 0.53 | 0.42 | 0.73 | +0.47 | +180.77% | 0.01 | 1 | 70 | 1.19 | -0.02 | 0.00 | -0.02 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 35.00 | 0.55 | 0.83 | 0.69 | 0.70 | +0.25 | +55.56% | 0.02 | 1 | 86 | 1.06 | -0.05 | 0.00 | -0.03 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 36.00 | 0.62 | 0.93 | 0.78 | 0.95 | +0.31 | +48.44% | 0.02 | 1 | 48 | 1.03 | -0.05 | 0.00 | -0.03 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 37.00 | 0.69 | 1.03 | 0.86 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.02 | -0.06 | 0.01 | -0.03 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 38.00 | 0.75 | 1.16 | 0.96 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 104 | 1.03 | -0.07 | 0.01 | -0.04 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 39.00 | 0.94 | 1.30 | 1.12 | 1.67 | +0.94 | +128.77% | 0.03 | 12 | 44 | 0.98 | -0.08 | 0.01 | -0.04 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 40.00 | 1.10 | 1.25 | 1.18 | 1.30 | +0.49 | +60.50% | 0.03 | 8 | 210 | 1.00 | -0.08 | 0.01 | -0.04 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 41.00 | 1.19 | 1.51 | 1.35 | 1.91 | +0.95 | +98.96% | 0.03 | 1 | 83 | 0.97 | -0.09 | 0.01 | -0.05 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 42.00 | 1.37 | 1.74 | 1.56 | 1.63 | +0.52 | +46.85% | 0.04 | 1 | 30 | 0.98 | -0.10 | 0.01 | -0.05 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 43.00 | 1.58 | 1.90 | 1.74 | 2.05 | +0.85 | +70.84% | 0.04 | 5 | 56 | 0.96 | -0.12 | 0.01 | -0.05 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 44.00 | 1.77 | 2.23 | 2.00 | 2.60 | +1.24 | +91.18% | 0.05 | 2 | 9 | 0.96 | -0.13 | 0.01 | -0.05 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 45.00 | 2.06 | 2.36 | 2.21 | 2.20 | +0.64 | +41.03% | 0.05 | 5 | 132 | 0.94 | -0.14 | 0.01 | -0.06 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 46.00 | 2.28 | 2.74 | 2.51 | 2.63 | +0.94 | +55.63% | 0.05 | 19 | 21 | 0.93 | -0.15 | 0.01 | -0.06 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 47.00 | 2.51 | 3.05 | 2.78 | 4.20 | +2.22 | +112.13% | 0.06 | 1 | 175 | 0.92 | -0.16 | 0.01 | -0.06 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 48.00 | 2.79 | 3.35 | 3.07 | 4.70 | +2.46 | +109.83% | 0.06 | 1 | 32 | 0.92 | -0.18 | 0.01 | -0.06 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 49.00 | 3.10 | 3.70 | 3.40 | 4.80 | +2.35 | +95.92% | 0.07 | 5 | 124 | 0.92 | -0.19 | 0.01 | -0.06 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 50.00 | 3.50 | 3.95 | 3.73 | 3.50 | +0.81 | +30.12% | 0.07 | 94 | 532 | 0.89 | -0.21 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 51.00 | 3.85 | 4.45 | 4.15 | 5.50 | +2.50 | +83.34% | 0.08 | 1 | 17 | 0.91 | -0.23 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 52.00 | 4.25 | 4.85 | 4.55 | 5.70 | +2.47 | +76.48% | 0.09 | 4 | 41 | 0.89 | -0.24 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 53.00 | 4.65 | 5.30 | 4.98 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.89 | -0.26 | 0.02 | -0.07 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 54.00 | 5.10 | 5.75 | 5.43 | 6.89 | +3.24 | +88.77% | 0.10 | 31 | 42 | 0.88 | -0.28 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 55.00 | 5.60 | 6.25 | 5.93 | 7.48 | +3.18 | +73.96% | 0.11 | 57 | 103 | 0.87 | -0.30 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 56.00 | 6.15 | 6.75 | 6.45 | 8.91 | +4.12 | +86.02% | 0.12 | 1 | 13 | 0.86 | -0.33 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 57.00 | 6.60 | 7.25 | 6.93 | 9.32 | +3.94 | +73.24% | 0.12 | 2 | 36 | 0.87 | -0.35 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 58.00 | 7.20 | 7.80 | 7.50 | 8.24 | +2.42 | +41.59% | 0.13 | 1 | 29 | 0.87 | -0.37 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 59.00 | 7.75 | 8.40 | 8.08 | % | 0.14 | 0 | 0 | EST | |||||||
| 60.00 | 8.40 | 9.00 | 8.70 | 8.75 | +2.15 | +32.58% | 0.14 | 28 | 211 | 0.86 | -0.42 | 0.02 | -0.08 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 61.00 | 9.00 | 9.65 | 9.33 | % | 0.15 | 0 | 0 | EST | |||||||
| 62.00 | 9.65 | 10.30 | 9.98 | % | 0.16 | 0 | 0 | EST | |||||||
| 63.00 | 10.30 | 10.95 | 10.63 | % | 0.17 | 0 | 0 | EST | |||||||
| 64.00 | 10.95 | 11.65 | 11.30 | % | 0.18 | 0 | 0 | EST | |||||||
| 65.00 | 11.55 | 12.55 | 12.05 | 13.43 | +3.90 | +40.93% | 0.19 | 7 | 88 | 0.85 | -0.55 | 0.03 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 66.00 | 12.35 | 13.30 | 12.83 | % | 0.19 | 0 | 0 | EST | |||||||
| 67.00 | 13.10 | 14.05 | 13.58 | % | 0.20 | 0 | 0 | EST | |||||||
| 68.00 | 13.80 | 14.80 | 14.30 | % | 0.21 | 0 | 0 | EST | |||||||
| 69.00 | 14.60 | 15.60 | 15.10 | 15.53 | % | 0.22 | 1 | 0 | 11/12/2026 | EST | |||||
| 70.00 | 15.40 | 16.40 | 15.90 | 16.00 | +2.55 | +18.96% | 0.23 | 6 | 75 | 0.84 | -0.64 | 0.02 | -0.07 | 11/12/2026 | 11/11/2026 3:59:58 PM EST |
| 71.00 | 16.20 | 17.20 | 16.70 | % | 0.24 | 0 | 0 | EST | |||||||
| 72.00 | 17.05 | 18.05 | 17.55 | 18.29 | % | 0.24 | 1 | 0 | 11/12/2026 | EST | |||||
| 73.00 | 17.90 | 18.85 | 18.38 | % | 0.25 | 0 | 0 | EST | |||||||
| 74.00 | 18.75 | 19.70 | 19.23 | % | 0.26 | 0 | 0 | EST | |||||||
| 75.00 | 19.60 | 20.55 | 20.08 | % | 0.27 | 0 | 0 | EST | |||||||
| 76.00 | 20.45 | 21.45 | 20.95 | % | 0.28 | 0 | 0 | EST | |||||||
| 77.00 | 21.35 | 22.40 | 21.88 | % | 0.28 | 0 | 0 | EST | |||||||
| 78.00 | 22.25 | 23.30 | 22.78 | % | 0.29 | 0 | 0 | EST | |||||||
| 79.00 | 23.15 | 24.20 | 23.68 | % | 0.30 | 0 | 0 | EST | |||||||
| 80.00 | 24.10 | 25.20 | 24.65 | % | 0.31 | 0 | 0 | EST | |||||||
| 81.00 | 25.00 | 26.00 | 25.50 | % | 0.31 | 0 | 0 | EST | |||||||
| 82.00 | 25.95 | 26.95 | 26.45 | % | 0.32 | 0 | 0 | EST | |||||||
| 83.00 | 26.85 | 27.95 | 27.40 | % | 0.33 | 0 | 0 | EST | |||||||
| 84.00 | 27.80 | 28.80 | 28.30 | % | 0.34 | 0 | 0 | EST | |||||||
| 85.00 | 28.75 | 29.80 | 29.28 | % | 0.34 | 0 | 0 | EST | |||||||
| 86.00 | 29.70 | 30.65 | 30.18 | % | 0.35 | 0 | 0 | EST | |||||||
| 87.00 | 30.70 | 31.70 | 31.20 | % | 0.36 | 0 | 0 | EST | |||||||
| 88.00 | 31.65 | 32.65 | 32.15 | % | 0.37 | 0 | 0 | EST | |||||||
| 89.00 | 32.60 | 33.60 | 33.10 | % | 0.37 | 0 | 0 | EST | |||||||
| 90.00 | 33.55 | 34.55 | 34.05 | % | 0.38 | 0 | 0 | EST | |||||||
| 95.00 | 38.45 | 39.40 | 38.93 | % | 0.41 | 0 | 0 | EST | |||||||
| 100.00 | 43.40 | 44.30 | 43.85 | % | 0.44 | 0 | 0 | EST | |||||||
| 105.00 | 48.35 | 49.25 | 48.80 | % | 0.46 | 0 | 0 | EST | |||||||
| 110.00 | 53.35 | 54.15 | 53.75 | % | 0.49 | 0 | 0 | EST | |||||||
| 115.00 | 58.40 | 59.15 | 58.78 | % | 0.51 | 0 | 0 | EST | |||||||
| 120.00 | 63.35 | 64.10 | 63.73 | % | 0.53 | 0 | 0 | EST |