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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 33.00 | 34.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 30.40 | 31.40 | 26.40 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 28.20 | 28.90 | 17.39 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 25.70 | 26.20 | 11.60 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 23.10 | 23.80 | 16.30 | 0.00 | 0.00% | 0 | 689 | 1.11 | 0.98 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 20.90 | 21.50 | 20.10 | 0.00 | 0.00% | 0 | 66 | 1.12 | 0.95 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 18.50 | 19.30 | 15.75 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.92 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 16.60 | 17.10 | 18.45 | +2.15 | +13.19% | 7 | 257 | 1.03 | 0.88 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 14.70 | 15.20 | 13.50 | 0.00 | 0.00% | 0 | 142 | 1.05 | 0.84 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 12.50 | 13.30 | 14.07 | +0.37 | +2.71% | 23 | 3,643 | 1.06 | 0.79 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 11.10 | 11.80 | 12.45 | +1.45 | +13.19% | 2 | 1,532 | 1.07 | 0.74 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 9.60 | 10.30 | 11.35 | +0.75 | +7.08% | 81 | 8,539 | 1.03 | 0.69 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 8.60 | 8.90 | 9.80 | +0.90 | +10.12% | 22 | 193 | 1.05 | 0.63 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 7.40 | 7.80 | 7.40 | -0.60 | -7.50% | 75 | 1,509 | 1.05 | 0.58 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 52.50 | 6.50 | 6.80 | 7.00 | +0.20 | +2.95% | 88 | 77 | 1.06 | 0.52 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 5.60 | 5.90 | 5.73 | -0.27 | -4.50% | 205 | 353 | 1.06 | 0.47 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 57.50 | 4.50 | 5.10 | 5.40 | +1.00 | +22.73% | 7 | 66 | 1.03 | 0.43 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 4.20 | 4.40 | 4.30 | -0.30 | -6.53% | 427 | 1,445 | 1.06 | 0.39 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 62.50 | 3.60 | 3.80 | 4.50 | +1.08 | +31.58% | 2 | 32 | 1.06 | 0.35 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 3.00 | 3.30 | 3.20 | -0.07 | -2.15% | 76 | 520 | 1.06 | 0.31 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 2.65 | 2.85 | 2.99 | +0.39 | +15.00% | 5 | 48 | 1.07 | 0.28 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 2.30 | 2.50 | 2.55 | +0.06 | +2.41% | 225 | 142 | 1.07 | 0.25 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 1.70 | 1.90 | 1.90 | +0.25 | +15.16% | 96 | 354 | 1.08 | 0.20 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.85 | 1.50 | 1.30 | -0.13 | -9.10% | 71 | 72 | 1.04 | 0.17 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 1.00 | 1.20 | 1.27 | +0.32 | +33.69% | 11 | 35 | 1.11 | 0.13 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 0.75 | 0.95 | 0.88 | +0.17 | +23.95% | 410 | 115 | 1.12 | 0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 0.65 | 0.70 | 0.70 | +0.30 | +75.00% | 13,301 | 502 | 1.14 | 0.09 | 0.01 | -0.04 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.50 | 0.10 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 114 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 81 | 1.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 0.10 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 60 | 1.08 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.45 | 0.60 | 0.50 | -0.10 | -16.67% | 133 | 394 | 1.04 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 0.80 | 0.90 | 0.85 | +0.05 | +6.25% | 173 | 158 | 1.04 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 1.20 | 1.35 | 1.23 | -0.02 | -1.60% | 75 | 628 | 1.03 | -0.12 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 1.75 | 1.95 | 1.70 | -0.24 | -12.38% | 144 | 187 | 1.02 | -0.16 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 2.45 | 2.65 | 2.40 | -0.20 | -7.70% | 89 | 3,561 | 1.02 | -0.21 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 3.30 | 3.60 | 3.50 | +0.19 | +5.74% | 223 | 202 | 1.02 | -0.26 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 4.30 | 4.60 | 4.40 | +0.05 | +1.15% | 41 | 3,359 | 1.01 | -0.31 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 5.50 | 5.90 | 5.20 | -0.40 | -7.15% | 36 | 87 | 1.02 | -0.37 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 6.90 | 7.20 | 7.18 | +0.23 | +3.31% | 39 | 125 | 1.02 | -0.42 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 52.50 | 8.30 | 8.70 | 8.78 | -2.22 | -20.19% | 15 | 260 | 1.02 | -0.48 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 9.80 | 10.40 | 10.10 | -0.70 | -6.49% | 2 | 20 | 1.01 | -0.53 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 57.50 | 11.50 | 12.10 | 11.90 | 0.00 | 0.00% | 0 | 36 | 1.02 | -0.57 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 13.30 | 13.90 | 20.90 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.61 | 0.02 | -0.07 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 62.50 | 15.20 | 15.90 | 23.10 | 0.00 | 0.00% | 0 | 22 | 1.04 | -0.65 | 0.02 | -0.07 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 17.20 | 17.80 | 21.30 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.69 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 19.30 | 20.00 | 20.40 | -3.40 | -14.29% | 3 | 5 | 1.06 | -0.72 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 21.40 | 22.00 | 21.03 | -4.77 | -18.49% | 2 | 5 | 1.03 | -0.75 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 25.80 | 26.40 | 36.02 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.80 | 0.01 | -0.06 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 30.40 | 31.00 | 36.40 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.83 | 0.01 | -0.05 | 4/3/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 34.70 | 35.60 | 43.50 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.87 | 0.01 | -0.05 | 4/3/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 39.80 | 40.30 | 49.30 | 0.00 | 0.00% | 0 | 8 | 1.05 | -0.89 | 0.01 | -0.04 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 44.30 | 45.40 | 48.90 | 0.00 | 0.00% | 0 | 17 | 1.02 | -0.91 | 0.01 | -0.04 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |