Options Chain for COREWEAVE INC COM CL A (CRWV) - $80.35 as of 3/12/2026 5:28:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 71.00 | 14.85 | 17.25 | 16.05 | % | 0.23 | 0 | 0 | 0.92 | 0.72 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 72.00 | 14.10 | 16.70 | 15.40 | % | 0.21 | 0 | 0 | 0.91 | 0.70 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 73.00 | 13.50 | 16.10 | 14.80 | % | 0.20 | 0 | 0 | 0.91 | 0.69 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 74.00 | 13.05 | 15.55 | 14.30 | % | 0.19 | 0 | 0 | 0.91 | 0.68 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 75.00 | 12.40 | 15.00 | 13.70 | % | 0.18 | 0 | 0 | 0.91 | 0.66 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 76.00 | 12.00 | 14.45 | 13.23 | % | 0.17 | 0 | 0 | 0.91 | 0.65 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 77.00 | 11.40 | 13.90 | 12.65 | % | 0.16 | 0 | 0 | 0.91 | 0.63 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 78.00 | 10.65 | 13.40 | 12.03 | % | 0.15 | 0 | 0 | 0.90 | 0.62 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 79.00 | 10.15 | 12.95 | 11.55 | % | 0.15 | 0 | 0 | 0.90 | 0.60 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 80.00 | 9.95 | 12.45 | 11.20 | 10.75 | % | 0.14 | 23 | 0 | 0.91 | 0.58 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 81.00 | 8.95 | 12.00 | 10.48 | % | 0.13 | 0 | 0 | 0.88 | 0.57 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 82.00 | 8.95 | 11.55 | 10.25 | 9.99 | % | 0.12 | 3 | 0 | 0.90 | 0.55 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 83.00 | 8.55 | 11.15 | 9.85 | 8.60 | % | 0.12 | 2 | 0 | 0.90 | 0.54 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 84.00 | 8.25 | 10.70 | 9.48 | 8.20 | % | 0.11 | 1 | 0 | 0.91 | 0.52 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 85.00 | 7.30 | 10.30 | 8.80 | 9.40 | % | 0.10 | 1 | 0 | 0.88 | 0.51 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 86.00 | 6.75 | 9.95 | 8.35 | % | 0.10 | 0 | 0 | 0.88 | 0.49 | 0.02 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 87.00 | 6.20 | 9.55 | 7.88 | % | 0.09 | 0 | 0 | 0.87 | 0.48 | 0.02 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 88.00 | 6.50 | 8.95 | 7.73 | 8.07 | % | 0.09 | 42 | 0 | 0.88 | 0.46 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 89.00 | 6.15 | 8.40 | 7.28 | % | 0.08 | 0 | 0 | 0.87 | 0.45 | 0.02 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 90.00 | 6.00 | 8.55 | 7.28 | % | 0.08 | 0 | 0 | 0.90 | 0.44 | 0.02 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 91.00 | 5.15 | 8.20 | 6.68 | % | 0.07 | 0 | 0 | 0.88 | 0.42 | 0.02 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 92.00 | 4.65 | 7.90 | 6.28 | % | 0.07 | 0 | 0 | 0.87 | 0.41 | 0.02 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 93.00 | 4.45 | 7.65 | 6.05 | % | 0.07 | 0 | 0 | 0.87 | 0.39 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 94.00 | 4.20 | 7.35 | 5.78 | % | 0.06 | 0 | 0 | 0.87 | 0.38 | 0.01 | -0.10 | 3/12/2026 3:59:56 PM EST | |||
| 95.00 | 4.25 | 7.00 | 5.63 | 5.65 | % | 0.06 | 1 | 0 | 0.88 | 0.37 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 71.00 | 4.00 | 7.20 | 5.60 | % | 0.08 | 0 | 0 | 0.90 | -0.28 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 72.00 | 4.40 | 7.85 | 6.13 | % | 0.09 | 0 | 0 | 0.91 | -0.30 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 73.00 | 4.85 | 8.25 | 6.55 | % | 0.09 | 0 | 0 | 0.91 | -0.31 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 74.00 | 5.25 | 8.80 | 7.03 | % | 0.10 | 0 | 0 | 0.91 | -0.32 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 75.00 | 5.70 | 9.15 | 7.43 | % | 0.10 | 0 | 0 | 0.90 | -0.34 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 76.00 | 6.20 | 9.70 | 7.95 | % | 0.10 | 0 | 0 | 0.91 | -0.35 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 77.00 | 6.65 | 10.30 | 8.48 | 8.14 | % | 0.11 | 1 | 0 | 0.91 | -0.37 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 78.00 | 7.10 | 10.65 | 8.88 | % | 0.11 | 0 | 0 | 0.90 | -0.38 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 79.00 | 7.60 | 11.35 | 9.48 | 9.33 | % | 0.12 | 1 | 0 | 0.90 | -0.40 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 80.00 | 8.15 | 11.75 | 9.95 | % | 0.12 | 0 | 0 | 0.90 | -0.42 | 0.01 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 81.00 | 8.70 | 12.50 | 10.60 | 10.36 | % | 0.13 | 1 | 0 | 0.90 | -0.43 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 82.00 | 9.25 | 12.85 | 11.05 | % | 0.13 | 0 | 0 | 0.89 | -0.45 | 0.02 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 83.00 | 9.80 | 13.55 | 11.68 | % | 0.14 | 0 | 0 | 0.89 | -0.46 | 0.02 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 84.00 | 10.40 | 14.20 | 12.30 | % | 0.15 | 0 | 0 | 0.90 | -0.48 | 0.02 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 85.00 | 11.00 | 14.95 | 12.98 | % | 0.15 | 0 | 0 | 0.90 | -0.49 | 0.02 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 86.00 | 11.60 | 15.30 | 13.45 | % | 0.16 | 0 | 0 | 0.88 | -0.51 | 0.02 | -0.12 | 3/12/2026 3:59:56 PM EST | |||
| 87.00 | 12.20 | 16.35 | 14.28 | % | 0.16 | 0 | 0 | 0.90 | -0.52 | 0.02 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 88.00 | 12.85 | 16.65 | 14.75 | % | 0.17 | 0 | 0 | 0.88 | -0.54 | 0.02 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 89.00 | 13.50 | 17.25 | 15.38 | % | 0.17 | 0 | 0 | 0.88 | -0.55 | 0.02 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 90.00 | 14.20 | 18.00 | 16.10 | % | 0.18 | 0 | 0 | 0.88 | -0.56 | 0.02 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 91.00 | 14.95 | 18.65 | 16.80 | % | 0.18 | 0 | 0 | 0.88 | -0.58 | 0.02 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 92.00 | 15.55 | 19.65 | 17.60 | 17.38 | % | 0.19 | 1 | 0 | 0.88 | -0.59 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 3:59:56 PM EST | |
| 93.00 | 16.30 | 19.95 | 18.13 | % | 0.19 | 0 | 0 | 0.86 | -0.61 | 0.01 | -0.11 | 3/12/2026 3:59:56 PM EST | |||
| 94.00 | 17.05 | 20.65 | 18.85 | % | 0.20 | 0 | 0 | 0.86 | -0.62 | 0.01 | -0.10 | 3/12/2026 3:59:56 PM EST | |||
| 95.00 | 17.75 | 21.45 | 19.60 | % | 0.21 | 0 | 0 | 0.86 | -0.63 | 0.01 | -0.10 | 3/12/2026 3:59:56 PM EST |