Options Chain for COREWEAVE INC COM CL A (CRWV) - $56.90 as of 11/12/2026 4:08:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 10.90 | 11.35 | 11.13 | 10.60 | % | 0.22 | 34 | 0 | 0.93 | 0.71 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 51.00 | 10.30 | 10.75 | 10.53 | 10.40 | % | 0.21 | 11 | 0 | 0.92 | 0.69 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 52.00 | 9.70 | 10.15 | 9.93 | 9.42 | % | 0.19 | 16 | 0 | 0.91 | 0.67 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 53.00 | 9.15 | 9.60 | 9.38 | 8.40 | % | 0.18 | 12 | 0 | 0.91 | 0.65 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 54.00 | 8.60 | 9.05 | 8.83 | 8.00 | % | 0.16 | 3 | 0 | 0.91 | 0.63 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 55.00 | 8.10 | 8.50 | 8.30 | 7.81 | % | 0.15 | 12 | 0 | 0.90 | 0.61 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 56.00 | 7.65 | 7.95 | 7.80 | 7.15 | % | 0.14 | 12 | 0 | 0.90 | 0.58 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 57.00 | 7.20 | 7.50 | 7.35 | 7.42 | % | 0.13 | 25 | 0 | 0.90 | 0.56 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 58.00 | 6.75 | 7.05 | 6.90 | 6.65 | % | 0.12 | 90 | 0 | 0.89 | 0.54 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 59.00 | 6.35 | 6.60 | 6.48 | 6.60 | % | 0.11 | 12 | 0 | 0.89 | 0.52 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 60.00 | 5.95 | 6.20 | 6.08 | 5.45 | % | 0.10 | 33 | 0 | 0.89 | 0.50 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 61.00 | 5.55 | 5.85 | 5.70 | 5.25 | % | 0.09 | 8 | 0 | 0.89 | 0.48 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 62.00 | 5.20 | 5.40 | 5.30 | 5.31 | % | 0.09 | 14 | 0 | 0.88 | 0.46 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 63.00 | 4.85 | 5.10 | 4.98 | 5.30 | % | 0.08 | 4 | 0 | 0.88 | 0.44 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 64.00 | 4.55 | 4.80 | 4.68 | 5.20 | % | 0.07 | 1 | 0 | 0.88 | 0.42 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 65.00 | 4.20 | 4.50 | 4.35 | 4.25 | % | 0.07 | 10 | 0 | 0.88 | 0.40 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 66.00 | 3.95 | 4.20 | 4.08 | 4.07 | % | 0.06 | 1 | 0 | 0.88 | 0.38 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 67.00 | 3.65 | 3.95 | 3.80 | % | 0.06 | 0 | 0 | 0.87 | 0.36 | 0.02 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 68.00 | 3.40 | 3.70 | 3.55 | % | 0.05 | 0 | 0 | 0.87 | 0.35 | 0.02 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 69.00 | 3.15 | 3.45 | 3.30 | 3.30 | % | 0.05 | 3 | 0 | 0.87 | 0.33 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 70.00 | 2.97 | 3.20 | 3.09 | 3.09 | % | 0.04 | 25 | 0 | 0.87 | 0.31 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 71.00 | 2.76 | 2.98 | 2.87 | 2.40 | % | 0.04 | 1 | 0 | 0.87 | 0.30 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 72.00 | 2.57 | 2.79 | 2.68 | 2.50 | % | 0.04 | 24 | 0 | 0.87 | 0.28 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 4.00 | 4.35 | 4.18 | 4.50 | % | 0.08 | 32 | 0 | 0.92 | -0.29 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 51.00 | 4.40 | 4.70 | 4.55 | 4.80 | % | 0.09 | 6 | 0 | 0.91 | -0.31 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 52.00 | 4.80 | 5.15 | 4.98 | 5.00 | % | 0.10 | 3 | 0 | 0.91 | -0.33 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 53.00 | 5.25 | 5.55 | 5.40 | 6.20 | % | 0.10 | 4 | 0 | 0.90 | -0.35 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 54.00 | 5.70 | 6.00 | 5.85 | 6.35 | % | 0.11 | 13 | 0 | 0.90 | -0.37 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 55.00 | 6.20 | 6.50 | 6.35 | 6.35 | % | 0.12 | 15 | 0 | 0.90 | -0.39 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 56.00 | 6.70 | 7.05 | 6.88 | 7.15 | % | 0.12 | 1 | 0 | 0.89 | -0.41 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 57.00 | 7.20 | 7.55 | 7.38 | 7.70 | % | 0.13 | 5 | 0 | 0.89 | -0.44 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 58.00 | 7.75 | 8.10 | 7.93 | 7.80 | % | 0.14 | 1 | 0 | 0.88 | -0.46 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 59.00 | 8.35 | 8.70 | 8.53 | 8.70 | % | 0.14 | 17 | 0 | 0.88 | -0.48 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 60.00 | 8.95 | 9.30 | 9.13 | 9.00 | % | 0.15 | 29 | 0 | 0.88 | -0.50 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 61.00 | 9.55 | 9.90 | 9.73 | 10.11 | % | 0.16 | 2 | 0 | 0.88 | -0.52 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 62.00 | 10.20 | 10.55 | 10.38 | % | 0.17 | 0 | 0 | 0.88 | -0.54 | 0.02 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 63.00 | 10.85 | 11.20 | 11.03 | % | 0.18 | 0 | 0 | 0.87 | -0.56 | 0.02 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 64.00 | 11.50 | 11.95 | 11.73 | % | 0.18 | 0 | 0 | 0.87 | -0.58 | 0.02 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 65.00 | 12.20 | 12.60 | 12.40 | % | 0.19 | 0 | 0 | 0.87 | -0.60 | 0.02 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 66.00 | 12.85 | 13.35 | 13.10 | % | 0.20 | 0 | 0 | 0.87 | -0.62 | 0.02 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 67.00 | 13.55 | 14.05 | 13.80 | 13.70 | % | 0.21 | 1 | 0 | 0.86 | -0.64 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 68.00 | 14.30 | 14.80 | 14.55 | % | 0.21 | 0 | 0 | 0.86 | -0.65 | 0.02 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 69.00 | 15.05 | 15.60 | 15.33 | % | 0.22 | 0 | 0 | 0.86 | -0.67 | 0.02 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 70.00 | 15.85 | 16.35 | 16.10 | % | 0.23 | 0 | 0 | 0.86 | -0.69 | 0.02 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 71.00 | 16.60 | 17.15 | 16.88 | % | 0.24 | 0 | 0 | 0.85 | -0.70 | 0.02 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 72.00 | 17.40 | 17.95 | 17.68 | 18.69 | % | 0.25 | 2 | 0 | 0.85 | -0.72 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 4:00:05 PM EST |