Options Chain for COREWEAVE INC COM CL A (CRWV) - $72.96 as of 3/9/2026 7:39:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 24.80 | 26.90 | 25.85 | % | 0.52 | 0 | 0 | 1.08 | 0.88 | 0.01 | -0.06 | 3/9/2026 2:58:52 PM EST | |||
| 55.00 | 20.70 | 22.65 | 21.68 | % | 0.39 | 0 | 0 | 0.97 | 0.83 | 0.01 | -0.08 | 3/9/2026 2:58:52 PM EST | |||
| 60.00 | 16.30 | 18.90 | 17.60 | 16.50 | % | 0.29 | 3 | 0 | 1.00 | 0.76 | 0.01 | -0.09 | 3/9/2026 | 3/9/2026 2:58:52 PM EST | |
| 64.00 | 14.65 | 15.75 | 15.20 | % | 0.24 | 0 | 0 | 0.99 | 0.70 | 0.01 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 65.00 | 13.05 | 15.05 | 14.05 | % | 0.22 | 0 | 0 | 0.99 | 0.69 | 0.01 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 66.00 | 13.60 | 14.65 | 14.13 | % | 0.21 | 0 | 0 | 0.95 | 0.67 | 0.01 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 67.00 | 12.15 | 13.75 | 12.95 | % | 0.19 | 0 | 0 | 0.99 | 0.66 | 0.02 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 68.00 | 12.25 | 13.20 | 12.73 | % | 0.19 | 0 | 0 | 0.96 | 0.64 | 0.02 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 69.00 | 10.85 | 12.70 | 11.78 | % | 0.17 | 0 | 0 | 0.96 | 0.62 | 0.02 | -0.11 | 3/9/2026 2:58:52 PM EST | |||
| 70.00 | 11.35 | 12.25 | 11.80 | 10.49 | -0.69 | -6.18% | 0.17 | 4 | 9 | 0.95 | 0.61 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 71.00 | 11.05 | 11.70 | 11.38 | 11.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.98 | 0.59 | 0.02 | -0.11 | 3/6/2026 | 3/9/2026 2:58:52 PM EST |
| 72.00 | 10.30 | 11.25 | 10.78 | 10.65 | -0.35 | -3.19% | 0.15 | 45 | 21 | 0.92 | 0.57 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 73.00 | 9.80 | 10.55 | 10.18 | 9.18 | -0.66 | -6.71% | 0.14 | 8 | 9 | 0.92 | 0.56 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 74.00 | 9.35 | 10.35 | 9.85 | 8.60 | -1.30 | -13.14% | 0.13 | 6 | 225 | 0.91 | 0.54 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 75.00 | 8.90 | 9.75 | 9.33 | 8.40 | -0.60 | -6.67% | 0.12 | 8 | 15 | 0.93 | 0.52 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 76.00 | 8.15 | 9.30 | 8.73 | 8.10 | -0.40 | -4.71% | 0.11 | 8 | 82 | 0.91 | 0.51 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 77.00 | 8.05 | 9.10 | 8.58 | 7.79 | -2.41 | -23.63% | 0.11 | 9 | 37 | 0.93 | 0.49 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 78.00 | 7.65 | 8.60 | 8.13 | 7.35 | -0.78 | -9.60% | 0.10 | 1 | 17 | 0.93 | 0.48 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 79.00 | 7.00 | 8.10 | 7.55 | 7.53 | -2.30 | -23.40% | 0.10 | 57 | 1 | 0.93 | 0.46 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 80.00 | 6.85 | 7.80 | 7.33 | 7.20 | -2.22 | -23.57% | 0.09 | 30 | 52 | 0.91 | 0.44 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 81.00 | 6.50 | 7.35 | 6.93 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.92 | 0.43 | 0.02 | -0.11 | 3/6/2026 | 3/9/2026 2:58:52 PM EST |
| 82.00 | 6.00 | 7.05 | 6.53 | 5.67 | -2.25 | -28.41% | 0.08 | 45 | 1 | 0.92 | 0.41 | 0.02 | -0.10 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 83.00 | 5.85 | 6.60 | 6.23 | % | 0.08 | 0 | 0 | 0.91 | 0.40 | 0.02 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 84.00 | 5.50 | 6.30 | 5.90 | 5.82 | -0.18 | -3.00% | 0.07 | 1 | 2 | 0.92 | 0.39 | 0.02 | -0.10 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 85.00 | 5.15 | 6.20 | 5.68 | 5.08 | -1.92 | -27.43% | 0.07 | 17 | 2 | 0.92 | 0.37 | 0.02 | -0.10 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 86.00 | 4.85 | 6.25 | 5.55 | 4.65 | -1.70 | -26.78% | 0.06 | 3 | 40 | 0.92 | 0.36 | 0.02 | -0.10 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 87.00 | 4.55 | 5.60 | 5.08 | 4.69 | -1.12 | -19.28% | 0.06 | 5 | 1 | 0.91 | 0.34 | 0.02 | -0.10 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 88.00 | 4.40 | 5.30 | 4.85 | 4.30 | -1.65 | -27.74% | 0.06 | 2 | 0 | 0.95 | 0.33 | 0.02 | -0.10 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 89.00 | 4.15 | 4.95 | 4.55 | % | 0.05 | 0 | 0 | 0.90 | 0.32 | 0.02 | -0.09 | 3/9/2026 2:58:52 PM EST | |||
| 90.00 | 3.90 | 4.40 | 4.15 | 4.14 | -0.32 | -7.18% | 0.05 | 13 | 60 | 0.90 | 0.31 | 0.02 | -0.09 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 91.00 | 3.55 | 4.55 | 4.05 | 3.47 | -1.73 | -33.27% | 0.04 | 1 | 1 | 0.91 | 0.29 | 0.01 | -0.09 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 92.00 | 3.50 | 4.05 | 3.78 | 4.56 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.91 | 0.28 | 0.01 | -0.09 | 3/6/2026 | 3/9/2026 2:58:52 PM EST |
| 95.00 | 2.76 | 3.70 | 3.23 | 2.83 | -1.48 | -34.34% | 0.03 | 5 | 1 | 0.90 | 0.25 | 0.01 | -0.08 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 100.00 | 2.06 | 2.70 | 2.38 | 2.31 | -0.34 | -12.83% | 0.02 | 18 | 6 | 0.90 | 0.20 | 0.01 | -0.07 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 105.00 | 1.49 | 2.02 | 1.76 | 1.91 | -0.66 | -25.69% | 0.02 | 2 | 1 | 0.89 | 0.16 | 0.01 | -0.06 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 110.00 | 1.16 | 1.72 | 1.44 | 1.32 | -0.67 | -33.67% | 0.01 | 9 | 5 | 0.91 | 0.13 | 0.01 | -0.05 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 115.00 | 0.70 | 1.33 | 1.02 | 0.91 | -0.59 | -39.34% | 0.01 | 53 | 2 | 0.90 | 0.10 | 0.01 | -0.05 | 3/9/2026 | 3/9/2026 2:58:52 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 | 1.28 | 1.79 | 1.54 | 1.72 | +0.10 | +6.18% | 0.03 | 33 | 8 | 1.03 | -0.12 | 0.01 | -0.06 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 55.00 | 2.10 | 2.57 | 2.34 | 2.66 | +0.16 | +6.40% | 0.04 | 11 | 2 | 0.98 | -0.17 | 0.01 | -0.08 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 60.00 | 3.25 | 4.05 | 3.65 | 4.50 | +0.10 | +2.28% | 0.06 | 2 | 27 | 0.98 | -0.24 | 0.01 | -0.09 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 64.00 | 4.55 | 5.10 | 4.83 | 5.42 | % | 0.08 | 2 | 0 | 0.94 | -0.30 | 0.01 | -0.10 | 3/9/2026 | 3/9/2026 2:58:52 PM EST | |
| 65.00 | 4.90 | 5.60 | 5.25 | 6.31 | +0.32 | +5.35% | 0.08 | 15 | 1 | 0.94 | -0.31 | 0.01 | -0.10 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 66.00 | 5.25 | 5.80 | 5.53 | % | 0.08 | 0 | 0 | 0.93 | -0.33 | 0.01 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 67.00 | 5.45 | 6.45 | 5.95 | % | 0.09 | 0 | 0 | 0.93 | -0.34 | 0.02 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 68.00 | 5.95 | 6.65 | 6.30 | 7.55 | +1.55 | +25.84% | 0.09 | 3 | 11 | 0.92 | -0.36 | 0.02 | -0.10 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 69.00 | 6.45 | 7.05 | 6.75 | 7.25 | -1.35 | -15.70% | 0.10 | 5 | 3 | 0.92 | -0.38 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 70.00 | 6.85 | 7.70 | 7.28 | 7.65 | +0.80 | +11.68% | 0.10 | 19 | 39 | 0.92 | -0.39 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 71.00 | 7.30 | 8.00 | 7.65 | 8.51 | +1.51 | +21.58% | 0.11 | 5 | 2 | 0.91 | -0.41 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 72.00 | 7.55 | 8.90 | 8.23 | 8.94 | % | 0.11 | 31 | 0 | 0.92 | -0.43 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST | |
| 73.00 | 8.25 | 9.55 | 8.90 | 9.54 | +0.66 | +7.44% | 0.12 | 11 | 1 | 0.92 | -0.44 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 74.00 | 8.70 | 10.30 | 9.50 | 9.90 | -0.60 | -5.72% | 0.13 | 19 | 3 | 0.90 | -0.46 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 75.00 | 9.45 | 11.35 | 10.40 | 11.00 | +1.80 | +19.57% | 0.14 | 5 | 4 | 0.93 | -0.48 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 76.00 | 10.05 | 11.55 | 10.80 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.92 | -0.49 | 0.02 | -0.11 | 3/6/2026 | 3/9/2026 2:58:52 PM EST |
| 77.00 | 10.65 | 12.55 | 11.60 | 10.49 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | -0.51 | 0.02 | -0.11 | 3/5/2026 | 3/9/2026 2:58:52 PM EST |
| 78.00 | 11.20 | 12.40 | 11.80 | % | 0.15 | 0 | 0 | 0.95 | -0.52 | 0.02 | -0.11 | 3/9/2026 2:58:52 PM EST | |||
| 79.00 | 11.80 | 13.45 | 12.63 | % | 0.16 | 0 | 0 | 0.89 | -0.54 | 0.02 | -0.11 | 3/9/2026 2:58:52 PM EST | |||
| 80.00 | 12.05 | 13.20 | 12.63 | 12.75 | +1.20 | +10.39% | 0.16 | 1 | 1 | 0.91 | -0.56 | 0.02 | -0.11 | 3/9/2026 | 3/9/2026 2:58:52 PM EST |
| 81.00 | 13.05 | 15.20 | 14.13 | 12.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | -0.57 | 0.02 | -0.11 | 3/6/2026 | 3/9/2026 2:58:52 PM EST |
| 82.00 | 13.70 | 15.90 | 14.80 | % | 0.18 | 0 | 0 | 0.91 | -0.59 | 0.02 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 83.00 | 14.35 | 16.50 | 15.43 | % | 0.19 | 0 | 0 | 0.88 | -0.60 | 0.02 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 84.00 | 14.85 | 16.00 | 15.43 | % | 0.18 | 0 | 0 | 0.89 | -0.61 | 0.02 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 85.00 | 15.50 | 16.65 | 16.08 | 17.54 | % | 0.19 | 14 | 0 | 0.89 | -0.63 | 0.02 | -0.10 | 3/9/2026 | 3/9/2026 2:58:52 PM EST | |
| 86.00 | 16.00 | 18.70 | 17.35 | 18.65 | % | 0.20 | 22 | 0 | 0.90 | -0.64 | 0.02 | -0.10 | 3/9/2026 | 3/9/2026 2:58:52 PM EST | |
| 87.00 | 16.95 | 18.15 | 17.55 | % | 0.20 | 0 | 0 | 0.88 | -0.66 | 0.02 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 88.00 | 17.75 | 19.50 | 18.63 | % | 0.21 | 0 | 0 | 0.89 | -0.67 | 0.02 | -0.10 | 3/9/2026 2:58:52 PM EST | |||
| 89.00 | 18.40 | 20.55 | 19.48 | 19.35 | % | 0.22 | 2 | 0 | 0.91 | -0.68 | 0.02 | -0.09 | 3/9/2026 | 3/9/2026 2:58:52 PM EST | |
| 90.00 | 19.10 | 20.30 | 19.70 | 21.20 | % | 0.22 | 7 | 0 | 0.87 | -0.69 | 0.02 | -0.09 | 3/9/2026 | 3/9/2026 2:58:52 PM EST | |
| 91.00 | 19.90 | 21.40 | 20.65 | % | 0.23 | 0 | 0 | 0.89 | -0.71 | 0.01 | -0.09 | 3/9/2026 2:58:52 PM EST | |||
| 92.00 | 20.95 | 22.35 | 21.65 | 21.42 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.88 | -0.72 | 0.01 | -0.09 | 3/5/2026 | 3/9/2026 2:58:52 PM EST |
| 95.00 | 23.10 | 24.25 | 23.68 | % | 0.25 | 0 | 0 | 0.88 | -0.75 | 0.01 | -0.08 | 3/9/2026 2:58:52 PM EST | |||
| 100.00 | 27.10 | 29.15 | 28.13 | % | 0.28 | 0 | 0 | 0.90 | -0.80 | 0.01 | -0.07 | 3/9/2026 2:58:52 PM EST | |||
| 105.00 | 31.25 | 33.50 | 32.38 | 33.73 | % | 0.31 | 11 | 0 | 0.85 | -0.84 | 0.01 | -0.06 | 3/9/2026 | 3/9/2026 2:58:52 PM EST | |
| 110.00 | 36.00 | 38.20 | 37.10 | % | 0.34 | 0 | 0 | 1.03 | -0.87 | 0.01 | -0.05 | 3/9/2026 2:58:52 PM EST | |||
| 115.00 | 40.75 | 42.70 | 41.73 | % | 0.36 | 0 | 0 | 1.06 | -0.90 | 0.01 | -0.05 | 3/9/2026 2:58:52 PM EST |