Options Chain for COREWEAVE INC COM CL A (CRWV) - $102.74 as of 5/27/2025 2:56:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 101.20 | 103.50 | 92.80 | 0.00 | 0.00% | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 98.80 | 101.50 | 22.32 | 0.00 | 0.00% | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:02 PM EST |
| 22.50 | 96.30 | 99.20 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 25.00 | 93.60 | 96.60 | 55.20 | 0.00 | 0.00% | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 27.50 | 91.20 | 94.50 | 53.70 | 0.00 | 0.00% | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 30.00 | 88.90 | 91.70 | 74.80 | 0.00 | 0.00% | 0 | 10 | 3.13 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 32.50 | 86.30 | 89.20 | 14.31 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:02 PM EST |
| 35.00 | 83.40 | 85.70 | 82.30 | +12.80 | +18.42% | 720 | 303 | 2.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 37.50 | 81.20 | 84.10 | 64.30 | 0.00 | 0.00% | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 40.00 | 78.20 | 81.10 | 77.30 | +12.60 | +19.48% | 376 | 113 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 42.50 | 76.50 | 79.10 | 62.80 | 0.00 | 0.00% | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 45.00 | 73.40 | 76.30 | 74.00 | +14.60 | +24.58% | 159 | 347 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 47.50 | 70.70 | 73.60 | 57.10 | 0.00 | 0.00% | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 50.00 | 69.10 | 71.00 | 68.10 | +14.40 | +26.82% | 4 | 53 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 52.50 | 66.70 | 68.60 | 66.20 | +14.30 | +27.56% | 3 | 38 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 63.90 | 66.00 | 62.40 | +15.60 | +33.34% | 120 | 384 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 57.50 | 60.80 | 63.40 | 62.50 | +16.61 | +36.20% | 1 | 165 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 59.20 | 61.10 | 60.00 | +17.85 | +42.35% | 40 | 1,795 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 62.50 | 56.20 | 58.70 | 52.60 | +12.10 | +29.88% | 1 | 106 | 1.63 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 53.90 | 56.80 | 52.80 | +16.00 | +43.48% | 21 | 316 | 1.55 | 0.98 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 67.50 | 51.30 | 54.20 | 51.00 | +12.60 | +32.82% | 6 | 70 | 1.48 | 0.96 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 49.60 | 51.20 | 49.05 | +14.25 | +40.95% | 27 | 642 | 1.24 | 0.94 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 72.50 | 46.50 | 49.30 | 46.04 | +8.16 | +21.55% | 2 | 48 | 1.44 | 0.92 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 45.10 | 46.90 | 43.33 | +11.67 | +36.86% | 61 | 248 | 1.31 | 0.90 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 77.50 | 43.20 | 45.30 | 41.20 | +7.20 | +21.18% | 5 | 4 | 1.28 | 0.88 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 41.80 | 42.60 | 42.30 | +13.60 | +47.39% | 62 | 1,560 | 1.25 | 0.86 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 82.50 | 38.90 | 40.80 | 38.97 | +12.97 | +49.89% | 2 | 6 | 1.27 | 0.84 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 37.60 | 39.30 | 38.40 | +12.03 | +45.62% | 9 | 683 | 1.25 | 0.81 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 87.50 | 35.70 | 37.30 | 34.52 | +10.92 | +46.28% | 6 | 13 | 1.19 | 0.79 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 34.30 | 35.40 | 33.90 | +10.76 | +46.50% | 43 | 1,592 | 1.24 | 0.77 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 92.50 | 32.80 | 34.00 | 30.69 | +8.49 | +38.25% | 72 | 98 | 1.24 | 0.75 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 95.00 | 31.50 | 32.60 | 31.60 | +11.69 | +58.72% | 101 | 679 | 1.24 | 0.73 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 28.50 | 29.80 | 29.20 | +11.20 | +62.23% | 712 | 1,753 | 1.24 | 0.69 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 25.60 | 27.00 | 26.10 | +10.60 | +68.39% | 239 | 2,858 | 1.24 | 0.64 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 110.00 | 23.50 | 24.50 | 23.80 | +9.60 | +67.61% | 227 | 374 | 1.24 | 0.60 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 115.00 | 21.50 | 22.40 | 21.45 | +8.15 | +61.28% | 411 | 426 | 1.25 | 0.56 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 120.00 | 19.50 | 20.00 | 19.69 | +7.86 | +66.45% | 447 | 1,568 | 1.25 | 0.53 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 125.00 | 18.00 | 18.30 | 18.10 | +7.99 | +79.04% | 1,150 | 2,378 | 1.26 | 0.49 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 130.00 | 16.10 | 17.20 | 16.38 | +7.58 | +86.14% | 147 | 296 | 1.26 | 0.46 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 135.00 | 14.80 | 15.50 | 15.05 | +6.73 | +80.89% | 122 | 716 | 1.25 | 0.42 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 140.00 | 13.40 | 14.20 | 13.60 | +6.10 | +81.34% | 72 | 78 | 1.25 | 0.40 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 145.00 | 12.10 | 13.10 | 11.42 | +4.66 | +68.94% | 12 | 8 | 1.25 | 0.37 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 150.00 | 11.00 | 12.00 | 11.50 | +5.33 | +86.39% | 232 | 250 | 1.26 | 0.34 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 155.00 | 10.10 | 11.00 | 9.20 | +3.40 | +58.63% | 66 | 11 | 1.26 | 0.32 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 160.00 | 9.30 | 10.00 | 9.55 | +4.79 | +100.63% | 376 | 148 | 1.27 | 0.29 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 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 | 1.25 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 19.00 | 0.00 | 5.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 4/2/2025 | EST | ||||
| 20.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 1 | 955 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 22.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 101 | 1.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 1,286 | 2.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 27.50 | 0.00 | 1.45 | 0.12 | 0.00 | 0.00% | 0 | 181 | 2.48 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 30.00 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 3,353 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 32.50 | 0.10 | 1.50 | 0.21 | -0.04 | -16.00% | 4 | 102 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 35.00 | 0.30 | 0.60 | 0.28 | -0.12 | -30.00% | 66 | 1,593 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 37.50 | 0.35 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 180 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 40.00 | 0.50 | 0.60 | 0.50 | -0.12 | -19.36% | 149 | 2,610 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 42.50 | 0.50 | 0.85 | 0.60 | -0.25 | -29.42% | 7 | 669 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 45.00 | 0.70 | 0.80 | 0.70 | -0.20 | -22.23% | 498 | 1,509 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 47.50 | 0.75 | 1.00 | 0.80 | -0.40 | -33.34% | 64 | 796 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 50.00 | 1.00 | 1.60 | 1.10 | -0.33 | -23.08% | 44 | 505 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 52.50 | 1.20 | 1.60 | 1.20 | -0.47 | -28.15% | 13 | 84 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 1.30 | 2.55 | 1.55 | -0.40 | -20.52% | 93 | 1,458 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 57.50 | 1.35 | 2.35 | 1.67 | -0.82 | -32.94% | 50 | 168 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 2.10 | 2.25 | 2.15 | -0.68 | -24.03% | 879 | 3,674 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 62.50 | 2.30 | 2.80 | 2.33 | -1.08 | -31.68% | 405 | 71 | 1.31 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 2.65 | 3.20 | 2.88 | -0.92 | -24.22% | 210 | 909 | 1.30 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 67.50 | 3.30 | 3.70 | 3.20 | -2.45 | -43.37% | 3 | 161 | 1.30 | -0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 3.90 | 4.20 | 3.88 | -1.42 | -26.80% | 365 | 1,656 | 1.28 | -0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 72.50 | 4.30 | 4.80 | 4.40 | -1.59 | -26.55% | 11 | 17 | 1.27 | -0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 4.90 | 5.50 | 5.00 | -1.60 | -24.25% | 301 | 203 | 1.26 | -0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 77.50 | 5.80 | 6.20 | 5.40 | -2.30 | -29.87% | 51 | 50 | 1.26 | -0.12 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 6.50 | 6.90 | 6.50 | -2.30 | -26.14% | 356 | 579 | 1.25 | -0.14 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 82.50 | 7.00 | 7.70 | 6.90 | -2.90 | -29.60% | 12 | 17 | 1.26 | -0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 8.30 | 8.60 | 7.80 | -3.15 | -28.77% | 75 | 263 | 1.25 | -0.19 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 87.50 | 9.30 | 9.60 | 8.50 | -4.90 | -36.57% | 10 | 42 | 1.25 | -0.21 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 10.30 | 10.60 | 10.20 | -3.60 | -26.09% | 225 | 540 | 1.25 | -0.23 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 92.50 | 11.30 | 11.90 | 10.40 | -4.40 | -29.73% | 61 | 148 | 1.24 | -0.25 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 95.00 | 12.00 | 13.00 | 12.50 | -3.30 | -20.89% | 91 | 330 | 1.25 | -0.27 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 14.10 | 15.00 | 14.70 | -3.96 | -21.23% | 806 | 646 | 1.24 | -0.31 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 17.60 | 17.80 | 17.36 | -4.51 | -20.63% | 147 | 2,268 | 1.24 | -0.36 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 110.00 | 19.20 | 20.80 | 20.20 | -4.90 | -19.53% | 110 | 386 | 1.24 | -0.40 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 115.00 | 22.30 | 24.00 | 22.40 | -7.13 | -24.15% | 170 | 27 | 1.24 | -0.44 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 120.00 | 26.50 | 26.70 | 26.70 | -5.56 | -17.24% | 216 | 112 | 1.25 | -0.47 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 125.00 | 28.10 | 30.20 | 28.70 | -10.18 | -26.19% | 6 | 26 | 1.25 | -0.51 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 130.00 | 31.60 | 34.40 | 33.00 | -4.68 | -12.42% | 1 | 32 | 1.24 | -0.54 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 135.00 | 35.00 | 37.50 | 35.90 | -10.73 | -23.02% | 5 | 21 | 1.24 | -0.58 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 140.00 | 39.40 | 41.30 | 39.70 | % | 12 | 0 | 1.25 | -0.60 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 145.00 | 42.50 | 45.20 | 43.50 | % | 5 | 0 | 1.25 | -0.63 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 150.00 | 46.60 | 49.40 | 47.50 | -5.52 | -10.42% | 11 | 1 | 1.25 | -0.66 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 155.00 | 50.60 | 53.40 | % | 0 | 0 | 1.27 | -0.68 | 0.01 | -0.15 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 54.70 | 57.40 | 56.10 | -12.91 | -18.71% | 33 | 2 | 1.25 | -0.71 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |