Options Chain for COREWEAVE INC COM CL A (CRWV) - $79.56 as of 2/27/2026 7:42:45 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 | 29.05 | 32.95 | 31.00 | % | 0.62 | 0 | 0 | 1.37 | 0.93 | 0.00 | -0.04 | 2/27/2026 3:59:57 PM EST | |||
| 55.00 | 24.70 | 28.00 | 26.35 | 23.50 | % | 0.48 | 2 | 0 | 1.00 | 0.89 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 60.00 | 20.65 | 23.50 | 22.08 | 22.00 | % | 0.37 | 4 | 0 | 1.00 | 0.84 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 65.00 | 17.65 | 19.60 | 18.63 | 16.81 | % | 0.29 | 10 | 0 | 1.02 | 0.78 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 70.00 | 14.60 | 16.10 | 15.35 | 13.15 | % | 0.22 | 7 | 0 | 1.00 | 0.71 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 75.00 | 12.30 | 12.80 | 12.55 | 12.70 | % | 0.17 | 16 | 0 | 0.99 | 0.63 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 80.00 | 9.70 | 10.85 | 10.28 | 10.10 | % | 0.13 | 76 | 0 | 0.99 | 0.55 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 85.00 | 6.90 | 8.90 | 7.90 | 6.71 | % | 0.09 | 31 | 0 | 0.95 | 0.47 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 86.00 | 6.75 | 8.15 | 7.45 | 6.65 | % | 0.09 | 201 | 0 | 0.94 | 0.46 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 87.00 | 6.20 | 7.70 | 6.95 | 7.29 | -11.30 | -60.79% | 0.08 | 426 | 1 | 0.92 | 0.44 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 88.00 | 5.45 | 7.65 | 6.55 | 5.68 | -12.42 | -68.62% | 0.07 | 211 | 1 | 0.92 | 0.43 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 89.00 | 5.35 | 7.55 | 6.45 | 6.58 | -10.97 | -62.51% | 0.07 | 1 | 1 | 0.93 | 0.42 | 0.02 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 90.00 | 5.65 | 6.85 | 6.25 | 6.30 | -10.44 | -62.37% | 0.07 | 153 | 0 | 0.95 | 0.40 | 0.02 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 91.00 | 5.25 | 6.45 | 5.85 | 16.22 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.93 | 0.39 | 0.02 | -0.11 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 92.00 | 5.10 | 6.15 | 5.63 | 4.65 | % | 0.06 | 147 | 0 | 0.94 | 0.37 | 0.02 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 93.00 | 4.75 | 6.25 | 5.50 | 4.54 | % | 0.06 | 2 | 0 | 0.95 | 0.36 | 0.02 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 94.00 | 4.20 | 6.00 | 5.10 | 4.71 | -10.06 | -68.12% | 0.05 | 5 | 1 | 0.94 | 0.35 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 95.00 | 3.90 | 5.30 | 4.60 | 4.32 | -10.10 | -70.05% | 0.05 | 21 | 1 | 0.91 | 0.34 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 96.00 | 3.85 | 5.05 | 4.45 | 6.10 | -7.93 | -56.53% | 0.05 | 1 | 1 | 0.92 | 0.32 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 97.00 | 3.85 | 4.80 | 4.33 | 3.77 | -9.63 | -71.87% | 0.04 | 27 | 3 | 0.93 | 0.31 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 98.00 | 3.70 | 4.55 | 4.13 | 3.85 | -9.76 | -71.72% | 0.04 | 2 | 2 | 0.93 | 0.30 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 99.00 | 3.25 | 4.35 | 3.80 | 3.90 | % | 0.04 | 1 | 0 | 0.91 | 0.29 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 100.00 | 2.86 | 4.50 | 3.68 | 3.64 | -9.48 | -72.26% | 0.04 | 47 | 12 | 0.92 | 0.28 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 101.00 | 2.72 | 3.95 | 3.34 | % | 0.03 | 0 | 0 | 0.90 | 0.27 | 0.01 | -0.09 | 2/27/2026 3:59:57 PM EST | |||
| 102.00 | 2.64 | 3.80 | 3.22 | % | 0.03 | 0 | 0 | 0.91 | 0.25 | 0.01 | -0.09 | 2/27/2026 3:59:57 PM EST | |||
| 103.00 | 2.53 | 3.70 | 3.12 | 2.81 | % | 0.03 | 3 | 0 | 0.92 | 0.24 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 104.00 | 2.30 | 3.85 | 3.08 | 10.83 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.93 | 0.23 | 0.01 | -0.09 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 105.00 | 1.85 | 3.35 | 2.60 | 2.50 | -7.59 | -75.23% | 0.02 | 8 | 1 | 0.88 | 0.23 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 106.00 | 2.30 | 3.35 | 2.83 | 2.37 | % | 0.03 | 10 | 0 | 0.94 | 0.22 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 107.00 | 1.96 | 2.92 | 2.44 | % | 0.02 | 0 | 0 | 0.90 | 0.21 | 0.01 | -0.08 | 2/27/2026 3:59:57 PM EST | |||
| 108.00 | 1.67 | 2.97 | 2.32 | % | 0.02 | 0 | 0 | 0.90 | 0.20 | 0.01 | -0.08 | 2/27/2026 3:59:57 PM EST | |||
| 109.00 | 1.73 | 2.72 | 2.23 | 2.52 | % | 0.02 | 3 | 0 | 0.91 | 0.19 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 110.00 | 1.19 | 2.67 | 1.93 | 2.03 | -6.70 | -76.75% | 0.02 | 6 | 3 | 0.88 | 0.18 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 111.00 | 1.62 | 2.79 | 2.21 | % | 0.02 | 0 | 0 | 0.94 | 0.17 | 0.01 | -0.07 | 2/27/2026 3:59:57 PM EST | |||
| 112.00 | 1.57 | 2.33 | 1.95 | 1.75 | % | 0.02 | 20 | 0 | 0.91 | 0.17 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 113.00 | 1.08 | 2.73 | 1.91 | % | 0.02 | 0 | 0 | 0.91 | 0.16 | 0.01 | -0.07 | 2/27/2026 3:59:57 PM EST | |||
| 114.00 | 1.11 | 2.44 | 1.78 | % | 0.02 | 0 | 0 | 0.91 | 0.15 | 0.01 | -0.07 | 2/27/2026 3:59:57 PM EST | |||
| 115.00 | 1.53 | 2.12 | 1.83 | 1.53 | -5.77 | -79.05% | 0.02 | 24 | 3 | 0.94 | 0.15 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 120.00 | 0.83 | 1.76 | 1.30 | 1.50 | % | 0.01 | 1 | 0 | 0.91 | 0.12 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 125.00 | 0.41 | 1.55 | 0.98 | 0.90 | % | 0.01 | 4 | 0 | 0.90 | 0.09 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 130.00 | 0.05 | 1.83 | 0.94 | 0.85 | % | 0.01 | 3 | 0 | 0.87 | 0.07 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 135.00 | 0.01 | 1.34 | 0.68 | 0.87 | % | 0.01 | 2 | 0 | 0.82 | 0.06 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 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 | 0.62 | 1.19 | 0.91 | 1.31 | % | 0.02 | 11 | 0 | 1.01 | -0.07 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 55.00 | 1.24 | 2.30 | 1.77 | 1.90 | % | 0.03 | 95 | 0 | 1.03 | -0.11 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 60.00 | 2.29 | 3.00 | 2.65 | 2.78 | % | 0.04 | 75 | 0 | 1.00 | -0.16 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 65.00 | 3.60 | 4.75 | 4.18 | 4.03 | % | 0.06 | 154 | 0 | 1.00 | -0.22 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 70.00 | 5.45 | 6.80 | 6.13 | 5.65 | % | 0.09 | 80 | 0 | 0.94 | -0.29 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 75.00 | 7.30 | 8.10 | 7.70 | 7.87 | % | 0.10 | 105 | 0 | 0.94 | -0.37 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 80.00 | 9.80 | 11.25 | 10.53 | 11.20 | % | 0.13 | 89 | 0 | 0.95 | -0.45 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 85.00 | 12.45 | 13.95 | 13.20 | 13.80 | % | 0.16 | 48 | 0 | 0.92 | -0.53 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 86.00 | 12.65 | 15.00 | 13.83 | 12.56 | % | 0.16 | 1 | 0 | 0.92 | -0.54 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 87.00 | 13.70 | 15.40 | 14.55 | 15.02 | +6.56 | +77.55% | 0.17 | 4 | 2 | 0.92 | -0.56 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 88.00 | 14.60 | 16.70 | 15.65 | 8.77 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.96 | -0.57 | 0.02 | -0.12 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 89.00 | 15.20 | 16.85 | 16.03 | 9.53 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.93 | -0.58 | 0.02 | -0.11 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 90.00 | 15.30 | 17.80 | 16.55 | 17.55 | +7.65 | +77.28% | 0.18 | 23 | 26 | 0.91 | -0.60 | 0.02 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 91.00 | 16.55 | 18.05 | 17.30 | 10.38 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.92 | -0.61 | 0.02 | -0.11 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 92.00 | 17.25 | 19.65 | 18.45 | 17.16 | +6.29 | +57.87% | 0.20 | 2 | 3 | 0.96 | -0.63 | 0.02 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 93.00 | 18.05 | 19.70 | 18.88 | 11.38 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.93 | -0.64 | 0.02 | -0.11 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 94.00 | 18.15 | 20.50 | 19.33 | 19.35 | +7.20 | +59.26% | 0.21 | 1 | 10 | 0.90 | -0.65 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 95.00 | 19.45 | 21.40 | 20.43 | 19.40 | +6.92 | +55.45% | 0.22 | 2 | 8 | 0.93 | -0.66 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 96.00 | 19.40 | 21.95 | 20.68 | 12.69 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.87 | -0.68 | 0.01 | -0.10 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 97.00 | 21.05 | 23.30 | 22.18 | % | 0.23 | 0 | 0 | 0.95 | -0.69 | 0.01 | -0.10 | 2/27/2026 3:59:57 PM EST | |||
| 98.00 | 20.85 | 24.10 | 22.48 | 19.50 | +5.75 | +41.82% | 0.23 | 1 | 3 | 0.90 | -0.70 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 99.00 | 21.90 | 24.65 | 23.28 | % | 0.24 | 0 | 0 | 0.90 | -0.71 | 0.01 | -0.10 | 2/27/2026 3:59:57 PM EST | |||
| 100.00 | 23.30 | 25.10 | 24.20 | 24.41 | % | 0.24 | 27 | 0 | 0.92 | -0.72 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 101.00 | 24.00 | 25.95 | 24.98 | 24.00 | +9.00 | +60.00% | 0.25 | 2 | 17 | 0.90 | -0.73 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 102.00 | 24.80 | 27.30 | 26.05 | % | 0.26 | 0 | 0 | 0.93 | -0.75 | 0.01 | -0.09 | 2/27/2026 3:59:57 PM EST | |||
| 103.00 | 25.30 | 28.15 | 26.73 | % | 0.26 | 0 | 0 | 0.91 | -0.76 | 0.01 | -0.09 | 2/27/2026 3:59:57 PM EST | |||
| 104.00 | 26.00 | 28.95 | 27.48 | % | 0.26 | 0 | 0 | 0.90 | -0.77 | 0.01 | -0.09 | 2/27/2026 3:59:57 PM EST | |||
| 105.00 | 26.65 | 29.80 | 28.23 | % | 0.27 | 0 | 0 | 0.88 | -0.77 | 0.01 | -0.09 | 2/27/2026 3:59:57 PM EST | |||
| 106.00 | 27.40 | 30.65 | 29.03 | % | 0.27 | 0 | 0 | 0.85 | -0.78 | 0.01 | -0.08 | 2/27/2026 3:59:57 PM EST | |||
| 107.00 | 28.30 | 31.50 | 29.90 | 18.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.84 | -0.79 | 0.01 | -0.08 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 108.00 | 29.50 | 32.35 | 30.93 | % | 0.29 | 0 | 0 | 0.89 | -0.80 | 0.01 | -0.08 | 2/27/2026 3:59:57 PM EST | |||
| 109.00 | 30.30 | 33.25 | 31.78 | % | 0.29 | 0 | 0 | 0.88 | -0.81 | 0.01 | -0.08 | 2/27/2026 3:59:57 PM EST | |||
| 110.00 | 30.65 | 34.15 | 32.40 | % | 0.29 | 0 | 0 | 0.85 | -0.82 | 0.01 | -0.07 | 2/27/2026 3:59:57 PM EST | |||
| 111.00 | 31.85 | 35.05 | 33.45 | % | 0.30 | 0 | 0 | 0.77 | -0.83 | 0.01 | -0.07 | 2/27/2026 3:59:57 PM EST | |||
| 112.00 | 33.10 | 35.95 | 34.53 | % | 0.31 | 0 | 0 | 0.88 | -0.83 | 0.01 | -0.07 | 2/27/2026 3:59:57 PM EST | |||
| 113.00 | 33.90 | 36.85 | 35.38 | % | 0.31 | 0 | 0 | 1.16 | -0.84 | 0.01 | -0.07 | 2/27/2026 3:59:57 PM EST | |||
| 114.00 | 34.50 | 37.75 | 36.13 | 33.39 | +8.84 | +36.01% | 0.32 | 2 | 2 | 0.85 | -0.85 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 115.00 | 35.45 | 38.65 | 37.05 | 34.27 | +8.94 | +35.30% | 0.32 | 2 | 2 | 0.85 | -0.85 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 120.00 | 39.90 | 43.30 | 41.60 | % | 0.35 | 0 | 0 | 1.20 | -0.88 | 0.01 | -0.05 | 2/27/2026 3:59:57 PM EST | |||
| 125.00 | 44.65 | 48.05 | 46.35 | 48.79 | % | 0.37 | 2 | 0 | 1.25 | -0.91 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 130.00 | 49.60 | 52.85 | 51.23 | % | 0.39 | 0 | 0 | 1.28 | -0.93 | 0.01 | -0.04 | 2/27/2026 3:59:57 PM EST | |||
| 135.00 | 54.15 | 57.75 | 55.95 | % | 0.41 | 0 | 0 | 1.33 | -0.94 | 0.00 | -0.03 | 2/27/2026 3:59:57 PM EST |