Options Chain for COREWEAVE INC COM CL A (CRWV) - $80.14 as of 1/9/2026 7:33:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.65 | 42.45 | 40.55 | 40.80 | % | 1.01 | 1 | 0 | 1.69 | 0.98 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 45.00 | 34.20 | 37.75 | 35.98 | % | 0.80 | 0 | 0 | 1.51 | 0.96 | 0.00 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 50.00 | 29.50 | 33.25 | 31.38 | % | 0.63 | 0 | 0 | 1.38 | 0.93 | 0.00 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 55.00 | 25.20 | 29.00 | 27.10 | % | 0.49 | 0 | 0 | 1.29 | 0.90 | 0.01 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 60.00 | 21.20 | 25.05 | 23.13 | % | 0.39 | 0 | 0 | 0.89 | 0.85 | 0.01 | -0.08 | 1/9/2026 3:59:58 PM EST | |||
| 65.00 | 18.05 | 21.40 | 19.73 | % | 0.30 | 0 | 0 | 0.94 | 0.79 | 0.01 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 66.00 | 17.35 | 20.75 | 19.05 | % | 0.29 | 0 | 0 | 0.94 | 0.78 | 0.01 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 67.00 | 16.70 | 20.10 | 18.40 | % | 0.27 | 0 | 0 | 0.94 | 0.76 | 0.01 | -0.10 | 1/9/2026 3:59:58 PM EST | |||
| 68.00 | 16.05 | 19.45 | 17.75 | % | 0.26 | 0 | 0 | 0.94 | 0.75 | 0.01 | -0.10 | 1/9/2026 3:59:58 PM EST | |||
| 69.00 | 16.10 | 17.85 | 16.98 | % | 0.25 | 0 | 0 | 0.92 | 0.74 | 0.01 | -0.10 | 1/9/2026 3:59:58 PM EST | |||
| 70.00 | 14.35 | 18.20 | 16.28 | % | 0.23 | 0 | 0 | 0.91 | 0.72 | 0.01 | -0.10 | 1/9/2026 3:59:58 PM EST | |||
| 71.00 | 14.15 | 17.55 | 15.85 | % | 0.22 | 0 | 0 | 0.93 | 0.71 | 0.01 | -0.10 | 1/9/2026 3:59:58 PM EST | |||
| 72.00 | 13.10 | 16.85 | 14.98 | 13.20 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.90 | 0.70 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 73.00 | 12.95 | 15.60 | 14.28 | % | 0.20 | 0 | 0 | 0.89 | 0.68 | 0.01 | -0.11 | 1/9/2026 3:59:58 PM EST | |||
| 74.00 | 13.00 | 15.55 | 14.28 | % | 0.19 | 0 | 0 | 0.94 | 0.67 | 0.01 | -0.11 | 1/9/2026 3:59:58 PM EST | |||
| 75.00 | 11.55 | 15.25 | 13.40 | 13.75 | % | 0.18 | 2 | 0 | 0.91 | 0.65 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 76.00 | 11.25 | 13.60 | 12.43 | 11.98 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.86 | 0.64 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 77.00 | 11.05 | 14.10 | 12.58 | 11.00 | -1.94 | -15.00% | 0.16 | 3 | 1 | 0.92 | 0.62 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 78.00 | 10.60 | 13.10 | 11.85 | 12.00 | +0.90 | +8.11% | 0.15 | 5 | 4 | 0.90 | 0.61 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 79.00 | 9.45 | 13.10 | 11.28 | 12.00 | +0.30 | +2.57% | 0.14 | 5 | 8 | 0.89 | 0.59 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 80.00 | 9.95 | 12.65 | 11.30 | 10.75 | +0.33 | +3.17% | 0.14 | 33 | 2 | 0.93 | 0.58 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 81.00 | 8.50 | 12.25 | 10.38 | 10.30 | % | 0.13 | 6 | 0 | 0.89 | 0.57 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 82.00 | 9.15 | 11.35 | 10.25 | % | 0.12 | 0 | 0 | 0.92 | 0.55 | 0.01 | -0.12 | 1/9/2026 3:59:58 PM EST | |||
| 83.00 | 8.75 | 11.40 | 10.08 | 9.83 | % | 0.12 | 1 | 0 | 0.94 | 0.54 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 84.00 | 8.65 | 11.05 | 9.85 | % | 0.12 | 0 | 0 | 0.95 | 0.52 | 0.01 | -0.12 | 1/9/2026 3:59:58 PM EST | |||
| 85.00 | 7.35 | 10.10 | 8.73 | 8.70 | % | 0.10 | 16 | 0 | 0.89 | 0.51 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 86.00 | 7.20 | 9.80 | 8.50 | % | 0.10 | 0 | 0 | 0.90 | 0.49 | 0.01 | -0.12 | 1/9/2026 3:59:58 PM EST | |||
| 87.00 | 6.30 | 9.85 | 8.08 | 8.00 | % | 0.09 | 15 | 0 | 0.89 | 0.48 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 88.00 | 6.45 | 9.05 | 7.75 | 7.98 | % | 0.09 | 52 | 0 | 0.89 | 0.47 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 89.00 | 6.25 | 8.70 | 7.48 | % | 0.08 | 0 | 0 | 0.90 | 0.45 | 0.01 | -0.11 | 1/9/2026 3:59:58 PM EST | |||
| 90.00 | 5.40 | 7.80 | 6.60 | 7.04 | +0.63 | +9.83% | 0.07 | 31 | 2 | 0.85 | 0.44 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 91.00 | 5.60 | 8.15 | 6.88 | 6.42 | % | 0.08 | 3 | 0 | 0.90 | 0.43 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 95.00 | 4.90 | 7.00 | 5.95 | 6.05 | % | 0.06 | 12 | 0 | 0.92 | 0.37 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 100.00 | 3.70 | 5.00 | 4.35 | 4.57 | % | 0.04 | 38 | 0 | 0.87 | 0.32 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 105.00 | 3.15 | 3.90 | 3.53 | 3.70 | % | 0.03 | 39 | 0 | 0.89 | 0.26 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 110.00 | 2.45 | 2.90 | 2.68 | 2.71 | % | 0.02 | 18 | 0 | 0.87 | 0.22 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 1.18 | 0.60 | 0.46 | % | 0.01 | 6 | 0 | 1.06 | -0.02 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 45.00 | 0.13 | 1.69 | 0.91 | 0.77 | % | 0.02 | 4 | 0 | 1.07 | -0.04 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 50.00 | 0.35 | 2.20 | 1.28 | 1.15 | % | 0.03 | 8 | 0 | 1.02 | -0.07 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 55.00 | 1.14 | 2.09 | 1.62 | 1.96 | % | 0.03 | 5 | 0 | 0.96 | -0.10 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 60.00 | 2.30 | 3.50 | 2.90 | 2.59 | % | 0.05 | 9 | 0 | 0.99 | -0.15 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 65.00 | 2.95 | 4.40 | 3.68 | 4.07 | % | 0.06 | 105 | 0 | 0.91 | -0.21 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 66.00 | 2.61 | 5.30 | 3.96 | % | 0.06 | 0 | 0 | 0.90 | -0.22 | 0.01 | -0.09 | 1/9/2026 3:59:58 PM EST | |||
| 67.00 | 3.30 | 5.15 | 4.23 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | -0.24 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 68.00 | 4.10 | 6.10 | 5.10 | 5.10 | % | 0.07 | 161 | 0 | 0.95 | -0.25 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 69.00 | 4.45 | 7.40 | 5.93 | % | 0.09 | 0 | 0 | 1.00 | -0.26 | 0.01 | -0.10 | 1/9/2026 3:59:58 PM EST | |||
| 70.00 | 4.40 | 7.00 | 5.70 | 6.49 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | -0.28 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 71.00 | 4.50 | 7.40 | 5.95 | % | 0.08 | 0 | 0 | 0.92 | -0.29 | 0.01 | -0.10 | 1/9/2026 3:59:58 PM EST | |||
| 72.00 | 5.45 | 8.55 | 7.00 | % | 0.10 | 0 | 0 | 0.98 | -0.30 | 0.01 | -0.11 | 1/9/2026 3:59:58 PM EST | |||
| 73.00 | 5.85 | 9.00 | 7.43 | 6.90 | % | 0.10 | 20 | 0 | 0.98 | -0.32 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 74.00 | 6.15 | 9.40 | 7.78 | % | 0.11 | 0 | 0 | 0.97 | -0.33 | 0.01 | -0.11 | 1/9/2026 3:59:58 PM EST | |||
| 75.00 | 6.60 | 9.20 | 7.90 | 7.63 | -1.39 | -15.41% | 0.11 | 45 | 4 | 0.94 | -0.35 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 76.00 | 6.95 | 9.00 | 7.98 | 8.45 | % | 0.11 | 7 | 0 | 0.90 | -0.36 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 77.00 | 7.60 | 10.35 | 8.98 | 10.16 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.95 | -0.38 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 78.00 | 8.50 | 11.05 | 9.78 | 9.95 | -0.04 | -0.40% | 0.13 | 1 | 1 | 0.97 | -0.39 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 79.00 | 8.40 | 11.25 | 9.83 | 10.10 | % | 0.12 | 58 | 0 | 0.93 | -0.41 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 80.00 | 8.40 | 12.15 | 10.28 | 10.10 | -1.05 | -9.42% | 0.13 | 8 | 53 | 0.92 | -0.42 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 81.00 | 9.30 | 12.60 | 10.95 | 11.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | -0.43 | 0.01 | -0.12 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 82.00 | 10.35 | 13.20 | 11.78 | % | 0.14 | 0 | 0 | 0.95 | -0.45 | 0.01 | -0.12 | 1/9/2026 3:59:58 PM EST | |||
| 83.00 | 10.10 | 13.55 | 11.83 | % | 0.14 | 0 | 0 | 0.91 | -0.46 | 0.01 | -0.12 | 1/9/2026 3:59:58 PM EST | |||
| 84.00 | 11.00 | 14.10 | 12.55 | 12.43 | -1.52 | -10.90% | 0.15 | 1 | 34 | 0.92 | -0.48 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 85.00 | 11.70 | 15.00 | 13.35 | 12.96 | % | 0.16 | 3 | 0 | 0.93 | -0.49 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 86.00 | 12.25 | 15.65 | 13.95 | 15.87 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.93 | -0.51 | 0.01 | -0.12 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 87.00 | 13.20 | 16.45 | 14.83 | 14.10 | % | 0.17 | 3 | 0 | 0.95 | -0.52 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 88.00 | 13.05 | 16.65 | 14.85 | % | 0.17 | 0 | 0 | 0.89 | -0.53 | 0.01 | -0.11 | 1/9/2026 3:59:58 PM EST | |||
| 89.00 | 14.20 | 17.00 | 15.60 | % | 0.18 | 0 | 0 | 0.90 | -0.55 | 0.01 | -0.11 | 1/9/2026 3:59:58 PM EST | |||
| 90.00 | 14.75 | 18.35 | 16.55 | 16.00 | -3.41 | -17.57% | 0.18 | 19 | 1 | 0.92 | -0.56 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 91.00 | 15.80 | 18.65 | 17.23 | 18.63 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | -0.57 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 95.00 | 19.10 | 21.15 | 20.13 | % | 0.21 | 0 | 0 | 0.92 | -0.63 | 0.01 | -0.11 | 1/9/2026 3:59:58 PM EST | |||
| 100.00 | 22.30 | 25.65 | 23.98 | % | 0.24 | 0 | 0 | 0.92 | -0.68 | 0.01 | -0.10 | 1/9/2026 3:59:58 PM EST | |||
| 105.00 | 26.40 | 28.85 | 27.63 | 27.40 | % | 0.26 | 2 | 0 | 0.87 | -0.74 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 110.00 | 30.55 | 33.75 | 32.15 | % | 0.29 | 0 | 0 | 0.89 | -0.78 | 0.01 | -0.08 | 1/9/2026 3:59:58 PM EST |