Options Chain for COREWEAVE INC COM CL A (CRWV) - $41.62 as of 4/23/2025 9:06:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 24.10 | 25.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 18.00 | 23.20 | 24.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 19.00 | 22.10 | 23.40 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 20.00 | 21.10 | 22.40 | % | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 21.00 | 20.10 | 21.00 | % | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 22.00 | 19.20 | 20.00 | % | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 23.00 | 18.20 | 19.00 | % | 0 | 0 | 1.44 | 0.96 | 0.01 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 24.00 | 17.20 | 18.20 | % | 0 | 0 | 1.41 | 0.94 | 0.01 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 25.00 | 16.30 | 17.30 | % | 0 | 0 | 1.37 | 0.93 | 0.01 | -0.03 | 4/23/2025 3:59:57 PM EST | |||
| 26.00 | 15.40 | 16.50 | % | 0 | 0 | 1.20 | 0.91 | 0.01 | -0.03 | 4/23/2025 3:59:57 PM EST | |||
| 27.00 | 14.50 | 15.50 | % | 0 | 0 | 1.16 | 0.90 | 0.01 | -0.03 | 4/23/2025 3:59:57 PM EST | |||
| 28.00 | 13.60 | 15.00 | 16.98 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.88 | 0.01 | -0.04 | 4/14/2025 | 4/23/2025 3:59:57 PM EST |
| 29.00 | 13.10 | 14.30 | % | 0 | 0 | 1.25 | 0.86 | 0.01 | -0.04 | 4/23/2025 3:59:57 PM EST | |||
| 30.00 | 12.00 | 13.60 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.84 | 0.02 | -0.05 | 4/14/2025 | 4/23/2025 3:59:57 PM EST |
| 31.00 | 11.50 | 12.70 | % | 0 | 0 | 1.24 | 0.82 | 0.02 | -0.05 | 4/23/2025 3:59:57 PM EST | |||
| 32.00 | 10.40 | 11.70 | % | 0 | 0 | 1.14 | 0.80 | 0.02 | -0.06 | 4/23/2025 3:59:57 PM EST | |||
| 33.00 | 10.10 | 11.20 | % | 0 | 0 | 1.21 | 0.78 | 0.02 | -0.06 | 4/23/2025 3:59:57 PM EST | |||
| 34.00 | 9.10 | 10.80 | % | 0 | 0 | 1.21 | 0.75 | 0.02 | -0.06 | 4/23/2025 3:59:57 PM EST | |||
| 35.00 | 8.40 | 9.90 | 10.23 | +2.44 | +31.33% | 4 | 16 | 1.16 | 0.73 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 36.00 | 8.40 | 9.10 | 8.70 | +2.50 | +40.33% | 1 | 2 | 1.20 | 0.70 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 37.00 | 7.70 | 9.00 | 6.75 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.68 | 0.02 | -0.07 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 38.00 | 6.70 | 8.40 | 8.11 | +2.51 | +44.83% | 1 | 3 | 1.19 | 0.65 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 39.00 | 6.20 | 7.70 | 7.30 | +1.97 | +36.97% | 5 | 12 | 1.20 | 0.63 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 40.00 | 5.90 | 7.00 | 6.71 | +2.21 | +49.12% | 20 | 44 | 1.13 | 0.60 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 41.00 | 5.70 | 7.00 | 4.40 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.57 | 0.03 | -0.08 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 42.00 | 4.90 | 6.60 | 4.60 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.55 | 0.03 | -0.08 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 43.00 | 5.00 | 5.70 | 5.10 | +1.30 | +34.22% | 150 | 12 | 1.17 | 0.52 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 43.50 | 4.30 | 5.80 | 5.70 | +2.85 | +100.00% | 2 | 3 | 1.15 | 0.51 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 44.00 | 4.50 | 5.60 | 4.90 | +1.32 | +36.88% | 21 | 5 | 1.19 | 0.50 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 44.50 | 4.30 | 5.50 | 4.10 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.49 | 0.03 | -0.08 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 45.00 | 4.00 | 5.00 | 4.70 | +1.12 | +31.29% | 64 | 815 | 1.15 | 0.48 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 45.50 | 3.70 | 5.00 | % | 0 | 0 | 1.15 | 0.47 | 0.03 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 46.00 | 3.60 | 5.00 | 3.53 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.45 | 0.03 | -0.08 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 46.50 | 3.30 | 4.70 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.21 | 0.44 | 0.03 | -0.08 | 4/15/2025 | 4/23/2025 3:59:57 PM EST |
| 47.00 | 3.50 | 4.80 | 4.00 | +1.45 | +56.87% | 6 | 12 | 1.20 | 0.43 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 47.50 | 3.20 | 4.40 | 2.41 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.42 | 0.03 | -0.08 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 48.00 | 3.40 | 4.10 | 3.56 | +0.92 | +34.85% | 11 | 36 | 1.18 | 0.41 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 48.50 | 2.80 | 4.40 | 4.10 | +1.75 | +74.47% | 1 | 1 | 1.18 | 0.40 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 49.00 | 2.85 | 4.20 | 2.20 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.39 | 0.02 | -0.08 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 50.00 | 2.50 | 3.60 | 3.23 | +0.90 | +38.63% | 6 | 38 | 1.19 | 0.37 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 51.00 | 2.45 | 3.60 | 3.09 | +1.29 | +71.67% | 4 | 4 | 1.18 | 0.35 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 52.00 | 2.10 | 3.50 | 3.30 | % | 1 | 0 | 1.18 | 0.33 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 53.00 | 1.90 | 3.30 | % | 0 | 0 | 1.18 | 0.32 | 0.02 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 54.00 | 1.75 | 3.30 | % | 0 | 0 | 1.21 | 0.30 | 0.02 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 55.00 | 2.00 | 3.10 | 2.05 | +0.30 | +17.15% | 20 | 11 | 1.20 | 0.28 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 56.00 | 1.45 | 2.95 | % | 0 | 0 | 1.21 | 0.27 | 0.02 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 57.00 | 1.30 | 2.65 | % | 0 | 0 | 1.22 | 0.26 | 0.02 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 58.00 | 1.20 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.24 | 0.02 | -0.06 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 60.00 | 1.20 | 2.10 | 1.15 | 0.00 | 0.00% | 0 | 28 | 1.21 | 0.22 | 0.02 | -0.06 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 65.00 | 0.85 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 42 | 1.21 | 0.17 | 0.02 | -0.05 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 70.00 | 0.50 | 1.45 | 1.20 | +0.60 | +100.00% | 2 | 16 | 1.27 | 0.13 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.85 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 2.00 | -0.01 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | -0.02 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | -0.02 | 0.00 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.65 | -0.03 | 0.01 | -0.01 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.90 | % | 0 | 0 | 1.55 | -0.04 | 0.01 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 1.33 | -0.06 | 0.01 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 25.00 | 0.40 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 7 | 1.37 | -0.07 | 0.01 | -0.03 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 26.00 | 0.35 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 26 | 1.25 | -0.09 | 0.01 | -0.03 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 27.00 | 0.20 | 1.50 | % | 0 | 0 | 1.10 | -0.10 | 0.01 | -0.03 | 4/23/2025 3:59:57 PM EST | |||
| 28.00 | 0.60 | 1.70 | 1.39 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.12 | 0.01 | -0.04 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 29.00 | 1.05 | 2.00 | 1.87 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.14 | 0.01 | -0.04 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 30.00 | 0.75 | 1.80 | 1.50 | -0.46 | -23.47% | 2 | 45 | 1.09 | -0.16 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 31.00 | 1.40 | 2.00 | 1.80 | -0.50 | -21.74% | 4 | 553 | 1.17 | -0.18 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 32.00 | 1.30 | 2.25 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.20 | 0.02 | -0.06 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 33.00 | 1.40 | 2.70 | 2.32 | -0.68 | -22.67% | 3 | 2 | 1.10 | -0.22 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 34.00 | 1.75 | 3.50 | 5.00 | 0.00 | 0.00% | 0 | 11 | 1.18 | -0.25 | 0.02 | -0.06 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 35.00 | 2.25 | 3.30 | 3.10 | -1.02 | -24.76% | 4 | 35 | 1.10 | -0.27 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 36.00 | 2.55 | 3.70 | 3.20 | -1.20 | -27.28% | 1 | 161 | 1.16 | -0.30 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 37.00 | 3.50 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.32 | 0.02 | -0.07 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 38.00 | 3.40 | 5.10 | 4.60 | -0.88 | -16.06% | 2 | 15 | 1.10 | -0.35 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 39.00 | 3.90 | 5.60 | 4.50 | -1.40 | -23.73% | 1 | 3 | 1.17 | -0.37 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 40.00 | 4.90 | 5.70 | 5.40 | -2.60 | -32.50% | 14 | 125 | 1.16 | -0.40 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 41.00 | 5.20 | 6.70 | 6.70 | % | 1 | 0 | 1.13 | -0.43 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 42.00 | 6.10 | 6.90 | 6.90 | -1.80 | -20.69% | 49 | 3 | 1.16 | -0.45 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 43.00 | 6.60 | 7.80 | 6.30 | -0.60 | -8.70% | 1 | 1 | 1.15 | -0.48 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 43.50 | 6.90 | 8.20 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.49 | 0.03 | -0.08 | 4/14/2025 | 4/23/2025 3:59:57 PM EST |
| 44.00 | 7.20 | 8.50 | % | 0 | 0 | 1.15 | -0.50 | 0.03 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 44.50 | 7.10 | 8.70 | % | 0 | 0 | 1.13 | -0.51 | 0.03 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 45.00 | 7.60 | 9.20 | 7.55 | -0.55 | -6.79% | 1 | 2 | 1.16 | -0.52 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 45.50 | 7.90 | 9.30 | % | 0 | 0 | 1.14 | -0.53 | 0.03 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 46.00 | 8.10 | 9.70 | % | 0 | 0 | 1.19 | -0.55 | 0.03 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 46.50 | 8.60 | 10.10 | % | 0 | 0 | 1.13 | -0.56 | 0.03 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 47.00 | 9.00 | 10.30 | % | 0 | 0 | 1.13 | -0.57 | 0.03 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 47.50 | 9.30 | 10.70 | % | 0 | 0 | 1.14 | -0.58 | 0.03 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 48.00 | 9.50 | 11.10 | % | 0 | 0 | 1.18 | -0.59 | 0.02 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 48.50 | 10.10 | 11.50 | % | 0 | 0 | 1.15 | -0.60 | 0.02 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 49.00 | 10.20 | 12.00 | % | 0 | 0 | 1.14 | -0.61 | 0.02 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 50.00 | 11.00 | 12.50 | % | 0 | 0 | 1.18 | -0.63 | 0.02 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 51.00 | 11.80 | 13.30 | % | 0 | 0 | 1.12 | -0.65 | 0.02 | -0.08 | 4/23/2025 3:59:57 PM EST | |||
| 52.00 | 12.70 | 14.10 | % | 0 | 0 | 1.13 | -0.67 | 0.02 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 53.00 | 13.50 | 14.90 | % | 0 | 0 | 1.12 | -0.68 | 0.02 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 54.00 | 14.20 | 15.90 | % | 0 | 0 | 1.18 | -0.70 | 0.02 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 55.00 | 15.10 | 16.70 | % | 0 | 0 | 1.11 | -0.72 | 0.02 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 56.00 | 16.00 | 17.60 | % | 0 | 0 | 1.19 | -0.73 | 0.02 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 57.00 | 17.10 | 18.60 | % | 0 | 0 | 1.21 | -0.74 | 0.02 | -0.07 | 4/23/2025 3:59:57 PM EST | |||
| 58.00 | 17.60 | 19.30 | % | 0 | 0 | 1.18 | -0.76 | 0.02 | -0.06 | 4/23/2025 3:59:57 PM EST | |||
| 60.00 | 19.50 | 21.40 | % | 0 | 0 | 1.18 | -0.78 | 0.02 | -0.06 | 4/23/2025 3:59:57 PM EST | |||
| 65.00 | 23.90 | 25.50 | % | 0 | 0 | 1.14 | -0.83 | 0.02 | -0.05 | 4/23/2025 3:59:57 PM EST | |||
| 70.00 | 29.20 | 30.20 | % | 0 | 0 | 1.25 | -0.87 | 0.01 | -0.04 | 4/23/2025 3:59:57 PM EST |