Options Chain for COREWEAVE INC COM CL A (CRWV) - $52.20 as of 5/5/2025 7:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.30 | 26.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 20.20 | 21.70 | % | 0 | 0 | 1.36 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 19.80 | 20.90 | % | 0 | 0 | 1.20 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 18.80 | 19.90 | % | 0 | 0 | 1.26 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 18.00 | 19.10 | % | 0 | 0 | 1.40 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 17.20 | 18.10 | % | 0 | 0 | 1.21 | 0.91 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 16.10 | 17.20 | % | 0 | 0 | 1.11 | 0.89 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 15.30 | 16.30 | % | 0 | 0 | 1.12 | 0.88 | 0.01 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 14.60 | 15.40 | % | 0 | 0 | 1.04 | 0.86 | 0.01 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 38.00 | 14.10 | 14.70 | % | 0 | 0 | 1.07 | 0.84 | 0.01 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 13.20 | 14.30 | % | 0 | 0 | 1.13 | 0.82 | 0.02 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 39.50 | 13.10 | 13.60 | % | 0 | 0 | 1.10 | 0.81 | 0.02 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 12.40 | 13.20 | % | 0 | 0 | 1.04 | 0.80 | 0.02 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 40.50 | 12.10 | 13.20 | % | 0 | 0 | 1.09 | 0.79 | 0.02 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 11.80 | 12.80 | % | 0 | 0 | 1.09 | 0.78 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 41.50 | 11.50 | 12.50 | % | 0 | 0 | 1.10 | 0.77 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 11.20 | 12.10 | % | 0 | 0 | 1.09 | 0.76 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 42.50 | 10.70 | 11.60 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.75 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 10.70 | 11.20 | % | 0 | 0 | 1.03 | 0.74 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 43.50 | 10.30 | 10.90 | % | 0 | 0 | 1.04 | 0.72 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 10.00 | 10.90 | 6.50 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.71 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 9.70 | 10.40 | % | 0 | 0 | 1.08 | 0.70 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 9.30 | 10.10 | % | 0 | 0 | 1.09 | 0.69 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 45.50 | 8.90 | 9.80 | % | 0 | 0 | 1.06 | 0.68 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 8.40 | 9.50 | 10.10 | +1.10 | +12.23% | 1 | 0 | 1.09 | 0.67 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.50 | 8.60 | 9.20 | % | 0 | 0 | 1.05 | 0.66 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 8.10 | 9.00 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.64 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 8.10 | 8.90 | % | 0 | 0 | 1.11 | 0.63 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 48.00 | 7.90 | 8.60 | % | 0 | 0 | 1.09 | 0.62 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 49.00 | 7.40 | 8.00 | 7.12 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.60 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 6.50 | 7.60 | 7.90 | +1.10 | +16.18% | 4 | 24 | 1.08 | 0.58 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 6.60 | 7.10 | 7.60 | +1.55 | +25.62% | 7 | 1 | 1.08 | 0.55 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 52.00 | 5.80 | 6.80 | % | 0 | 0 | 1.05 | 0.53 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 53.00 | 5.90 | 6.40 | 6.60 | % | 3 | 0 | 1.10 | 0.51 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 54.00 | 5.20 | 6.00 | % | 0 | 0 | 1.07 | 0.49 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 4.50 | 5.70 | 5.90 | % | 1 | 0 | 1.05 | 0.47 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 56.00 | 4.80 | 5.40 | % | 0 | 0 | 1.10 | 0.45 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 57.00 | 4.00 | 5.10 | 5.33 | % | 10 | 0 | 1.05 | 0.43 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 58.00 | 3.80 | 4.80 | % | 0 | 0 | 1.07 | 0.41 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 59.00 | 4.00 | 4.80 | % | 0 | 0 | 1.12 | 0.39 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 3.70 | 4.20 | 3.14 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.38 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 2.70 | 3.80 | 3.38 | +0.79 | +30.51% | 5 | 7 | 1.16 | 0.30 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 1.90 | 2.40 | 2.52 | % | 35 | 0 | 1.11 | 0.24 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 75.00 | 1.45 | 1.80 | % | 0 | 0 | 1.13 | 0.19 | 0.01 | -0.06 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 1.18 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.70 | % | 0 | 0 | 1.16 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.06 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 0.65 | 0.90 | % | 0 | 0 | 1.04 | -0.08 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 0.20 | 1.05 | % | 0 | 0 | 0.93 | -0.09 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 1.05 | 2.00 | 1.06 | -0.24 | -18.47% | 8 | 4 | 1.22 | -0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 1.20 | 1.45 | 1.21 | % | 1 | 0 | 1.06 | -0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 37.00 | 1.25 | 1.65 | 1.46 | -0.52 | -26.27% | 3 | 2 | 1.03 | -0.14 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 1.65 | 1.90 | % | 0 | 0 | 1.06 | -0.16 | 0.01 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 1.80 | 2.35 | 2.31 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.18 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 39.50 | 1.45 | 2.30 | % | 0 | 0 | 0.99 | -0.19 | 0.02 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 2.20 | 3.40 | 2.35 | % | 14 | 0 | 1.06 | -0.20 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 40.50 | 2.30 | 3.00 | % | 0 | 0 | 1.11 | -0.21 | 0.02 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 2.45 | 2.90 | % | 0 | 0 | 1.06 | -0.22 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 41.50 | 2.60 | 3.10 | % | 0 | 0 | 1.07 | -0.23 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 2.75 | 3.30 | % | 0 | 0 | 1.06 | -0.24 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 42.50 | 3.00 | 4.00 | % | 0 | 0 | 1.14 | -0.25 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 3.20 | 4.40 | 3.19 | % | 1 | 0 | 1.06 | -0.26 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 43.50 | 3.40 | 3.70 | % | 0 | 0 | 1.06 | -0.28 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 3.50 | 4.10 | % | 0 | 0 | 1.06 | -0.29 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 44.50 | 3.80 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.30 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 4.00 | 4.80 | 3.92 | % | 1 | 0 | 1.12 | -0.31 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 45.50 | 4.20 | 4.70 | % | 0 | 0 | 1.06 | -0.32 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 4.40 | 5.70 | % | 0 | 0 | 1.05 | -0.33 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 46.50 | 4.60 | 5.20 | % | 0 | 0 | 1.06 | -0.34 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 4.80 | 6.00 | % | 0 | 0 | 1.11 | -0.36 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 47.50 | 5.10 | 5.60 | % | 0 | 0 | 1.06 | -0.37 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 48.00 | 5.40 | 6.60 | 5.99 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.38 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 49.00 | 5.90 | 6.70 | 6.80 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.40 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 6.10 | 6.90 | 6.50 | -0.70 | -9.73% | 1 | 3 | 1.02 | -0.42 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 7.00 | 7.50 | % | 0 | 0 | 1.06 | -0.45 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 52.00 | 7.60 | 8.10 | % | 0 | 0 | 1.06 | -0.47 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 53.00 | 8.20 | 8.80 | % | 0 | 0 | 1.07 | -0.49 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 54.00 | 8.80 | 9.40 | % | 0 | 0 | 1.06 | -0.51 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 9.40 | 10.10 | % | 0 | 0 | 1.06 | -0.53 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 56.00 | 10.10 | 10.90 | % | 0 | 0 | 1.09 | -0.55 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 57.00 | 10.80 | 11.50 | % | 0 | 0 | 1.07 | -0.57 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 58.00 | 11.10 | 12.80 | % | 0 | 0 | 1.03 | -0.59 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 59.00 | 12.20 | 13.50 | % | 0 | 0 | 1.06 | -0.61 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 13.00 | 13.60 | 16.60 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.62 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 16.90 | 18.00 | % | 0 | 0 | 1.11 | -0.70 | 0.02 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 21.00 | 21.90 | % | 0 | 0 | 1.07 | -0.76 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 25.40 | 26.40 | % | 0 | 0 | 1.07 | -0.81 | 0.01 | -0.06 | 5/5/2025 3:59:50 PM EST |