Options Chain for COREWEAVE INC COM CL A (CRWV) - $41.54 as of 4/25/2025 8:25:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.90 | 24.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 20.00 | 21.50 | 21.90 | 22.20 | -1.00 | -4.31% | 2 | 2 | 1.28 | 0.98 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 22.50 | 19.10 | 19.50 | 17.39 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.96 | 0.01 | -0.01 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 25.00 | 16.90 | 17.40 | 11.60 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.92 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 27.50 | 14.90 | 15.20 | 15.20 | 0.00 | 0.00% | 0 | 685 | 1.08 | 0.88 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 30.00 | 13.00 | 13.30 | 13.50 | +0.30 | +2.28% | 7 | 52 | 1.07 | 0.83 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 32.50 | 11.10 | 11.70 | 12.30 | +0.70 | +6.04% | 3 | 5 | 1.07 | 0.78 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 9.30 | 10.10 | 10.10 | 0.00 | 0.00% | 11 | 312 | 1.03 | 0.72 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 37.50 | 8.00 | 8.80 | 8.87 | -0.23 | -2.53% | 7 | 134 | 1.04 | 0.66 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 40.00 | 7.10 | 8.10 | 7.45 | -0.17 | -2.24% | 55 | 3,606 | 1.06 | 0.61 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 42.50 | 6.10 | 6.50 | 6.40 | +0.04 | +0.63% | 56 | 1,459 | 1.06 | 0.55 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 45.00 | 5.30 | 5.60 | 5.41 | -0.19 | -3.40% | 49 | 739 | 1.07 | 0.50 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 47.50 | 4.50 | 5.40 | 4.87 | -0.03 | -0.62% | 62 | 113 | 1.12 | 0.45 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 50.00 | 3.90 | 4.10 | 4.14 | -0.16 | -3.73% | 61 | 720 | 1.08 | 0.40 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 52.50 | 3.30 | 3.60 | 3.41 | -0.27 | -7.34% | 10 | 69 | 1.08 | 0.36 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 55.00 | 2.85 | 3.10 | 3.20 | +0.10 | +3.23% | 41 | 318 | 1.09 | 0.32 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 57.50 | 2.45 | 2.65 | 2.59 | -0.36 | -12.21% | 19 | 79 | 1.09 | 0.28 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 2.10 | 2.40 | 2.25 | -0.15 | -6.25% | 605 | 464 | 1.09 | 0.25 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 62.50 | 1.80 | 2.00 | 2.13 | +0.06 | +2.90% | 5 | 7 | 1.10 | 0.23 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 1.55 | 1.75 | 1.60 | -0.30 | -15.79% | 463 | 762 | 1.10 | 0.20 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 67.50 | 1.35 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.18 | 0.01 | -0.04 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 1.15 | 1.70 | 1.40 | -0.06 | -4.11% | 3 | 124 | 1.16 | 0.16 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 0.90 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 312 | 1.14 | 0.13 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 0.70 | 0.90 | 0.87 | +0.11 | +14.48% | 6 | 59 | 1.15 | 0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 0.55 | 0.75 | 0.72 | +0.12 | +20.00% | 10 | 18 | 1.17 | 0.09 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 0.40 | 0.60 | 0.53 | -0.32 | -37.65% | 7 | 76 | 1.17 | 0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 0.35 | 0.45 | 0.38 | -0.10 | -20.84% | 591 | 15 | 1.18 | 0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.85 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 20.00 | 0.10 | 0.30 | % | 0 | 0 | 1.05 | -0.02 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 22.50 | 0.35 | 0.55 | 0.45 | -0.07 | -13.47% | 2 | 120 | 1.09 | -0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 25.00 | 0.70 | 0.85 | 0.75 | -0.14 | -15.73% | 1 | 34 | 1.08 | -0.08 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 27.50 | 1.15 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 61 | 1.07 | -0.12 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 30.00 | 1.75 | 1.90 | 1.88 | -0.03 | -1.58% | 14 | 401 | 1.06 | -0.17 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 32.50 | 2.55 | 2.70 | 2.67 | -0.45 | -14.43% | 2 | 143 | 1.06 | -0.22 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 3.50 | 3.70 | 3.54 | -0.06 | -1.67% | 44 | 453 | 1.06 | -0.28 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 37.50 | 4.60 | 4.80 | 4.70 | -0.07 | -1.47% | 18 | 163 | 1.05 | -0.34 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 40.00 | 5.90 | 6.70 | 6.00 | 0.00 | 0.00% | 69 | 3,441 | 1.10 | -0.39 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 42.50 | 7.30 | 8.30 | 7.70 | +0.15 | +1.99% | 12 | 82 | 1.11 | -0.45 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 45.00 | 8.90 | 9.70 | 8.62 | -0.98 | -10.21% | 11 | 261 | 1.09 | -0.50 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 47.50 | 10.60 | 11.10 | 11.40 | 0.00 | 0.00% | 0 | 89 | 1.07 | -0.55 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 50.00 | 12.20 | 12.90 | 12.70 | -1.40 | -9.93% | 2 | 114 | 1.05 | -0.60 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 52.50 | 14.40 | 14.70 | 14.10 | 0.00 | 0.00% | 0 | 260 | 1.07 | -0.64 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 55.00 | 16.20 | 17.40 | 15.70 | 0.00 | 0.00% | 0 | 17 | 1.11 | -0.68 | 0.02 | -0.05 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 57.50 | 18.40 | 19.20 | 18.30 | -3.20 | -14.89% | 3 | 10 | 1.10 | -0.72 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 20.50 | 21.50 | 23.85 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.75 | 0.02 | -0.05 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 62.50 | 22.50 | 23.80 | 23.20 | 0.00 | 0.00% | 0 | 21 | 1.12 | -0.77 | 0.02 | -0.05 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 25.00 | 25.50 | 24.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.80 | 0.02 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 67.50 | 27.30 | 28.20 | 27.10 | -0.80 | -2.87% | 1 | 6 | 1.17 | -0.82 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 29.40 | 30.60 | 31.70 | 0.00 | 0.00% | 0 | 6 | 1.15 | -0.84 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 34.20 | 34.70 | 36.02 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.87 | 0.01 | -0.03 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 38.90 | 39.70 | 36.40 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.89 | 0.01 | -0.03 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 43.60 | 44.80 | 43.50 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.91 | 0.01 | -0.03 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 48.60 | 49.70 | 49.30 | 0.00 | 0.00% | 0 | 8 | 1.16 | -0.93 | 0.01 | -0.02 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 53.50 | 54.40 | 48.90 | 0.00 | 0.00% | 0 | 17 | 1.15 | -0.94 | 0.01 | -0.02 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |