Options Chain for COREWEAVE INC COM CL A (CRWV) - $122.55 as of 5/29/2025 7:22:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 87.30 | 89.60 | 90.40 | -2.40 | -2.59% | 80 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 20.00 | 84.00 | 87.70 | 22.32 | 0.00 | 0.00% | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:57 PM EST |
| 22.50 | 81.90 | 85.10 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 25.00 | 79.00 | 82.70 | 94.00 | 0.00 | 0.00% | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 27.50 | 76.60 | 80.20 | 53.70 | 0.00 | 0.00% | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:57 PM EST |
| 30.00 | 74.20 | 76.70 | 78.30 | -7.60 | -8.85% | 10 | 10 | 3.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 32.50 | 71.80 | 75.20 | 14.31 | 0.00 | 0.00% | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:57 PM EST |
| 35.00 | 69.10 | 72.20 | 88.00 | 0.00 | 0.00% | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 37.50 | 66.50 | 70.20 | 64.30 | 0.00 | 0.00% | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:57 PM EST |
| 40.00 | 64.50 | 66.40 | 67.90 | -5.80 | -7.87% | 1,816 | 102 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 42.50 | 61.70 | 65.20 | 62.80 | 0.00 | 0.00% | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 45.00 | 58.70 | 61.50 | 61.50 | -7.80 | -11.26% | 611 | 35 | 2.16 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 47.50 | 56.80 | 60.20 | 57.10 | 0.00 | 0.00% | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 50.00 | 54.40 | 57.10 | 56.60 | -8.80 | -13.46% | 609 | 35 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 52.50 | 52.00 | 55.10 | 71.70 | 0.00 | 0.00% | 0 | 8 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 55.00 | 49.80 | 52.50 | 53.50 | -5.40 | -9.17% | 1,740 | 106 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 57.50 | 46.90 | 50.10 | 66.07 | +0.07 | +0.11% | 5 | 13 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 60.00 | 44.70 | 47.50 | 47.10 | -8.00 | -14.52% | 1,306 | 935 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 62.50 | 42.20 | 44.60 | 54.10 | 0.00 | 0.00% | 0 | 54 | 1.61 | 0.99 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 65.00 | 39.20 | 41.50 | 42.90 | -8.28 | -16.18% | 132 | 137 | 1.36 | 0.97 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 67.50 | 36.70 | 39.10 | 48.60 | -0.30 | -0.62% | 1 | 59 | 1.36 | 0.94 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 70.00 | 34.20 | 38.20 | 49.65 | +1.15 | +2.38% | 3 | 602 | 1.30 | 0.91 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 72.50 | 32.80 | 35.70 | 43.50 | 0.00 | 0.00% | 0 | 48 | 1.16 | 0.89 | 0.01 | -0.03 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 75.00 | 30.60 | 33.80 | 31.80 | -10.99 | -25.69% | 22 | 179 | 1.17 | 0.86 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 77.50 | 28.20 | 31.00 | 41.20 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.83 | 0.01 | -0.05 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 80.00 | 26.40 | 28.90 | 28.00 | -9.39 | -25.12% | 197 | 1,561 | 1.12 | 0.80 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 82.50 | 25.60 | 27.60 | 38.97 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.77 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 85.00 | 23.00 | 25.90 | 31.40 | -1.80 | -5.43% | 23 | 933 | 1.15 | 0.75 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 87.50 | 21.90 | 24.00 | 33.10 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.72 | 0.01 | -0.08 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 90.00 | 19.60 | 22.30 | 21.60 | -8.60 | -28.48% | 81 | 1,572 | 1.11 | 0.69 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 92.50 | 18.10 | 21.90 | 23.00 | -6.00 | -20.69% | 20 | 159 | 1.10 | 0.66 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 95.00 | 17.30 | 19.60 | 21.50 | -5.90 | -21.54% | 21 | 651 | 1.08 | 0.63 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 100.00 | 15.00 | 18.00 | 16.50 | -7.90 | -32.38% | 184 | 1,892 | 1.07 | 0.58 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 105.00 | 14.20 | 15.80 | 14.50 | -7.14 | -33.00% | 65 | 2,306 | 1.11 | 0.53 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 110.00 | 12.00 | 13.10 | 12.95 | -6.35 | -32.91% | 294 | 338 | 1.12 | 0.48 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 115.00 | 10.60 | 11.50 | 11.07 | -6.11 | -35.57% | 256 | 571 | 1.12 | 0.43 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 120.00 | 9.50 | 10.00 | 9.60 | -5.86 | -37.91% | 380 | 1,233 | 1.12 | 0.39 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 125.00 | 7.50 | 9.00 | 8.40 | -5.30 | -38.69% | 559 | 1,681 | 1.13 | 0.35 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 130.00 | 7.20 | 9.00 | 7.31 | -5.49 | -42.90% | 3,954 | 3,596 | 1.12 | 0.32 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 135.00 | 6.30 | 7.20 | 6.60 | -4.40 | -40.00% | 356 | 762 | 1.15 | 0.29 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 140.00 | 5.60 | 6.00 | 5.62 | -4.39 | -43.86% | 1,738 | 113 | 1.13 | 0.26 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 145.00 | 4.50 | 5.50 | 5.28 | -3.82 | -41.98% | 43 | 26 | 1.13 | 0.23 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 150.00 | 3.90 | 4.90 | 4.40 | -4.30 | -49.43% | 134 | 271 | 1.13 | 0.21 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 155.00 | 3.70 | 4.30 | 4.10 | -4.32 | -51.31% | 10 | 58 | 1.15 | 0.19 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 160.00 | 3.40 | 3.70 | 3.50 | -3.40 | -49.28% | 95 | 424 | 1.16 | 0.17 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 165.00 | 2.75 | 3.40 | 3.33 | -3.67 | -52.43% | 19 | 2 | 1.15 | 0.16 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 170.00 | 2.40 | 3.00 | 3.30 | -2.50 | -43.11% | 42 | 4 | 1.15 | 0.14 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 175.00 | 1.30 | 2.75 | 2.72 | -2.48 | -47.70% | 29 | 19 | 1.17 | 0.13 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 180.00 | 2.00 | 2.45 | 2.25 | -2.35 | -51.09% | 71 | 133 | 1.17 | 0.12 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 185.00 | 1.40 | 2.25 | 2.00 | -2.30 | -53.49% | 164 | 20 | 1.15 | 0.10 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 5.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 4/2/2025 | EST | ||||
| 20.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 955 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 101 | 2.83 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:57 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 1,286 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 1.15 | 0.15 | +0.03 | +25.00% | 1 | 181 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 30.00 | 0.10 | 0.50 | 0.12 | -0.18 | -60.00% | 2 | 3,353 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 32.50 | 0.20 | 0.80 | 0.55 | +0.34 | +161.91% | 1 | 101 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 35.00 | 0.20 | 0.85 | 0.22 | -0.15 | -40.55% | 2 | 1,577 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 37.50 | 0.05 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 180 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 40.00 | 0.45 | 0.60 | 0.55 | +0.16 | +41.03% | 157 | 2,639 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 42.50 | 0.05 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 663 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 45.00 | 0.40 | 0.85 | 0.80 | +0.05 | +6.67% | 111 | 1,483 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 47.50 | 0.85 | 2.10 | 0.95 | -0.04 | -4.04% | 43 | 838 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 50.00 | 0.55 | 1.20 | 1.12 | +0.02 | +1.82% | 79 | 514 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 52.50 | 0.85 | 2.10 | 1.06 | 0.00 | 0.00% | 0 | 92 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 55.00 | 1.50 | 1.90 | 1.46 | +0.16 | +12.31% | 521 | 1,416 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 57.50 | 1.75 | 2.40 | 1.59 | 0.00 | 0.00% | 0 | 167 | 1.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 60.00 | 2.10 | 2.50 | 2.20 | +0.20 | +10.00% | 501 | 3,388 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 62.50 | 2.45 | 2.90 | 2.66 | +0.31 | +13.20% | 9 | 264 | 1.20 | -0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 65.00 | 2.95 | 3.20 | 3.04 | +0.34 | +12.60% | 96 | 1,032 | 1.23 | -0.03 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 67.50 | 3.10 | 3.90 | 2.83 | -0.62 | -17.98% | 9 | 161 | 1.13 | -0.06 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 70.00 | 4.00 | 4.70 | 4.10 | +0.20 | +5.13% | 393 | 1,757 | 1.18 | -0.09 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 72.50 | 4.70 | 5.70 | 4.85 | +0.96 | +24.68% | 9 | 24 | 1.22 | -0.11 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 75.00 | 5.50 | 5.80 | 5.43 | +0.36 | +7.11% | 96 | 329 | 1.16 | -0.14 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 77.50 | 6.20 | 7.00 | 6.23 | +0.43 | +7.42% | 51 | 54 | 1.17 | -0.17 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 80.00 | 7.20 | 8.00 | 7.30 | +0.99 | +15.69% | 348 | 919 | 1.18 | -0.20 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 82.50 | 8.00 | 9.30 | 8.25 | +1.45 | +21.33% | 24 | 18 | 1.18 | -0.23 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 85.00 | 9.00 | 9.50 | 9.29 | +1.27 | +15.84% | 153 | 325 | 1.13 | -0.25 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 87.50 | 10.30 | 11.50 | 10.50 | +1.90 | +22.10% | 11 | 62 | 1.17 | -0.28 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 90.00 | 11.30 | 12.80 | 11.70 | +1.70 | +17.00% | 229 | 651 | 1.13 | -0.31 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 92.50 | 12.50 | 13.60 | 12.40 | +1.50 | +13.77% | 144 | 151 | 1.15 | -0.34 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 95.00 | 14.00 | 15.60 | 14.00 | +1.90 | +15.71% | 130 | 381 | 1.14 | -0.37 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 100.00 | 17.00 | 17.50 | 17.40 | +2.70 | +18.37% | 708 | 821 | 1.15 | -0.42 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 105.00 | 19.50 | 21.50 | 20.40 | +3.69 | +22.09% | 154 | 2,272 | 1.16 | -0.47 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 110.00 | 22.80 | 24.50 | 23.40 | +2.40 | +11.43% | 216 | 430 | 1.15 | -0.52 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 115.00 | 26.30 | 28.00 | 25.71 | +2.13 | +9.04% | 86 | 202 | 1.15 | -0.57 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 120.00 | 30.40 | 32.10 | 29.80 | +2.50 | +9.16% | 133 | 230 | 1.18 | -0.61 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 125.00 | 33.90 | 35.80 | 32.45 | +3.19 | +10.91% | 158 | 31 | 1.17 | -0.65 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 130.00 | 37.30 | 40.20 | 35.70 | +2.70 | +8.19% | 26 | 33 | 1.16 | -0.68 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 135.00 | 41.60 | 44.10 | 36.00 | -1.00 | -2.71% | 72 | 25 | 1.17 | -0.71 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 140.00 | 46.10 | 48.40 | 45.70 | +4.60 | +11.20% | 31 | 13 | 1.15 | -0.74 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 145.00 | 50.10 | 52.80 | 46.20 | +0.20 | +0.44% | 1 | 4 | 1.18 | -0.77 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 150.00 | 54.30 | 57.30 | 55.60 | +8.10 | +17.06% | 105 | 9 | 1.18 | -0.79 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 155.00 | 58.70 | 61.80 | % | 0 | 0 | 1.18 | -0.81 | 0.01 | -0.10 | 5/29/2025 3:59:57 PM EST | |||
| 160.00 | 63.10 | 66.20 | 63.00 | +7.20 | +12.91% | 2 | 39 | 1.18 | -0.83 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 165.00 | 67.60 | 71.00 | % | 0 | 0 | 1.18 | -0.84 | 0.01 | -0.09 | 5/29/2025 3:59:57 PM EST | |||
| 170.00 | 72.30 | 75.70 | % | 0 | 0 | 1.19 | -0.86 | 0.01 | -0.08 | 5/29/2025 3:59:57 PM EST | |||
| 175.00 | 76.90 | 80.40 | % | 0 | 0 | 1.19 | -0.87 | 0.00 | -0.08 | 5/29/2025 3:59:57 PM EST | |||
| 180.00 | 81.70 | 85.00 | % | 0 | 0 | 1.19 | -0.88 | 0.00 | -0.08 | 5/29/2025 3:59:57 PM EST | |||
| 185.00 | 86.40 | 89.90 | % | 0 | 0 | 1.19 | -0.90 | 0.00 | -0.07 | 5/29/2025 3:59:57 PM EST |