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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 63.50 | 66.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 60.00 | 58.40 | 61.70 | 55.89 | +12.14 | +27.75% | 2 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 53.50 | 56.70 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 48.60 | 51.90 | % | 0 | 0 | 1.63 | 0.96 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 44.50 | 47.10 | % | 0 | 0 | 1.50 | 0.92 | 0.01 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 40.20 | 42.20 | % | 0 | 0 | 1.24 | 0.88 | 0.01 | -0.07 | 5/27/2025 1:59:02 PM EST | |||
| 85.00 | 36.10 | 38.20 | % | 0 | 0 | 1.27 | 0.84 | 0.01 | -0.09 | 5/27/2025 1:59:02 PM EST | |||
| 90.00 | 32.40 | 34.50 | 21.70 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.79 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 93.00 | 30.30 | 32.70 | % | 0 | 0 | 1.27 | 0.77 | 0.01 | -0.12 | 5/27/2025 1:59:02 PM EST | |||
| 94.00 | 29.80 | 31.90 | % | 0 | 0 | 1.28 | 0.76 | 0.01 | -0.13 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 28.80 | 31.30 | 18.70 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.75 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 96.00 | 28.30 | 30.70 | % | 0 | 0 | 1.27 | 0.74 | 0.01 | -0.13 | 5/27/2025 1:59:02 PM EST | |||
| 97.00 | 27.40 | 30.00 | % | 0 | 0 | 1.28 | 0.73 | 0.01 | -0.14 | 5/27/2025 1:59:02 PM EST | |||
| 98.00 | 27.00 | 29.50 | % | 0 | 0 | 1.26 | 0.72 | 0.01 | -0.14 | 5/27/2025 1:59:02 PM EST | |||
| 99.00 | 26.30 | 28.70 | 17.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.71 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 26.10 | 28.20 | 26.30 | +9.40 | +55.63% | 5 | 11 | 1.27 | 0.70 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 101.00 | 25.40 | 27.70 | 24.50 | +7.90 | +47.59% | 1 | 3 | 1.28 | 0.69 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 102.00 | 24.70 | 27.10 | 15.80 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.68 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 103.00 | 24.20 | 26.40 | 21.10 | +6.00 | +39.74% | 1 | 6 | 1.28 | 0.67 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 104.00 | 23.50 | 25.80 | 16.40 | 0.00 | 0.00% | 0 | 90 | 1.28 | 0.66 | 0.01 | -0.16 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 23.50 | 25.10 | 22.05 | +7.45 | +51.03% | 12 | 17 | 1.28 | 0.65 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 106.00 | 22.50 | 24.90 | 18.80 | +4.30 | +29.66% | 1 | 2 | 1.24 | 0.64 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 107.00 | 22.00 | 24.30 | 22.60 | +7.40 | +48.69% | 3 | 2 | 1.26 | 0.63 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 108.00 | 21.90 | 24.40 | 22.08 | +8.68 | +64.78% | 7 | 7 | 1.27 | 0.63 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 109.00 | 21.00 | 23.30 | 13.20 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.62 | 0.01 | -0.17 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 110.00 | 20.70 | 22.90 | 20.60 | +7.84 | +61.45% | 10 | 11 | 1.29 | 0.61 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 111.00 | 20.20 | 22.30 | 19.80 | +0.20 | +1.02% | 1 | 1 | 1.27 | 0.60 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 112.00 | 19.40 | 21.60 | 19.40 | +0.80 | +4.31% | 9 | 2 | 1.29 | 0.59 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 113.00 | 18.90 | 21.40 | 18.40 | -1.60 | -8.00% | 4 | 2 | 1.26 | 0.58 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 114.00 | 18.60 | 21.20 | 20.20 | +10.00 | +98.04% | 9 | 12 | 1.28 | 0.57 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 115.00 | 18.10 | 20.40 | 20.00 | +8.50 | +73.92% | 29 | 9 | 1.30 | 0.56 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 116.00 | 17.90 | 20.00 | 19.00 | +9.10 | +91.92% | 14 | 7 | 1.27 | 0.55 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 117.00 | 17.70 | 19.50 | 17.03 | +2.23 | +15.07% | 3 | 2 | 1.27 | 0.54 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 118.00 | 17.30 | 19.10 | 18.35 | -0.65 | -3.43% | 19 | 3 | 1.30 | 0.54 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 119.00 | 16.90 | 19.70 | 17.80 | +7.70 | +76.24% | 25 | 8 | 1.29 | 0.53 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 120.00 | 16.30 | 18.50 | 17.77 | % | 124 | 0 | 1.28 | 0.52 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 121.00 | 16.40 | 17.90 | 15.70 | % | 10 | 0 | 1.29 | 0.51 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 122.00 | 16.00 | 17.80 | 15.20 | % | 3 | 0 | 1.27 | 0.50 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 123.00 | 15.80 | 17.30 | 16.12 | % | 3 | 0 | 1.26 | 0.49 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 124.00 | 14.60 | 16.90 | 13.85 | % | 15 | 0 | 1.27 | 0.49 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 125.00 | 15.80 | 17.50 | 15.68 | % | 26 | 0 | 1.24 | 0.48 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 130.00 | 14.10 | 15.40 | 13.50 | +4.40 | +48.36% | 13 | 1 | 1.28 | 0.44 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 135.00 | 12.60 | 13.50 | 13.40 | % | 25 | 0 | 1.31 | 0.40 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 140.00 | 11.60 | 12.20 | 10.10 | +3.60 | +55.39% | 2 | 1 | 1.29 | 0.37 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 145.00 | 10.40 | 11.30 | 10.60 | +5.45 | +105.83% | 17 | 1 | 1.29 | 0.34 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 150.00 | 9.30 | 10.00 | 9.50 | +5.10 | +115.91% | 668 | 2 | 1.29 | 0.31 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 155.00 | 8.40 | 9.00 | 8.70 | % | 8 | 0 | 1.28 | 0.28 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 160.00 | 7.50 | 8.00 | 7.73 | +3.98 | +106.14% | 36 | 151 | 1.33 | 0.26 | 0.01 | -0.18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.35 | 1.80 | 1.60 | +0.14 | +9.59% | 12 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 0.80 | 1.80 | 1.36 | % | 1 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 65.00 | 1.30 | 2.05 | 1.90 | -0.80 | -29.63% | 2 | 1 | 1.38 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 1.90 | 2.75 | 2.43 | -1.50 | -38.17% | 3 | 3 | 1.31 | -0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 2.90 | 3.70 | 3.30 | -1.96 | -37.27% | 11 | 4 | 1.32 | -0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 3.70 | 4.90 | 4.36 | -2.11 | -32.62% | 14 | 3 | 1.30 | -0.12 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 5.40 | 6.30 | 5.50 | -3.24 | -37.08% | 5 | 3 | 1.31 | -0.16 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 6.30 | 8.10 | 7.10 | -3.30 | -31.74% | 6 | 6 | 1.30 | -0.21 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 93.00 | 8.60 | 10.60 | 8.25 | -6.85 | -45.37% | 5 | 2 | 1.30 | -0.23 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 94.00 | 8.40 | 9.50 | % | 0 | 0 | 1.29 | -0.24 | 0.01 | -0.13 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 8.40 | 9.90 | 9.19 | -6.31 | -40.71% | 9 | 3 | 1.29 | -0.25 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 96.00 | 8.40 | 10.30 | 9.50 | % | 1 | 0 | 1.29 | -0.26 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 97.00 | 9.00 | 10.70 | 9.80 | -6.73 | -40.72% | 4 | 1 | 1.28 | -0.27 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 98.00 | 9.80 | 11.30 | 14.46 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.28 | 0.01 | -0.14 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 99.00 | 10.40 | 11.70 | 11.00 | % | 1 | 0 | 1.28 | -0.29 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 100.00 | 10.80 | 12.00 | 11.28 | -4.74 | -29.59% | 77 | 22 | 1.28 | -0.30 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 101.00 | 11.40 | 13.50 | 11.85 | -5.05 | -29.89% | 15 | 48 | 1.28 | -0.31 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 102.00 | 11.60 | 14.40 | 13.63 | -4.32 | -24.07% | 1 | 37 | 1.26 | -0.32 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 103.00 | 12.30 | 14.90 | 12.90 | % | 8 | 0 | 1.33 | -0.33 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 104.00 | 12.10 | 14.40 | 13.40 | -5.40 | -28.73% | 96 | 6 | 1.28 | -0.34 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 12.90 | 14.50 | 13.74 | -7.48 | -35.25% | 77 | 0 | 1.29 | -0.35 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 106.00 | 13.60 | 15.20 | 14.40 | -6.54 | -31.24% | 14 | 0 | 1.28 | -0.36 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 107.00 | 14.10 | 15.60 | 14.80 | % | 1 | 0 | 1.27 | -0.37 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 108.00 | 14.10 | 16.00 | 15.80 | % | 10 | 0 | 1.22 | -0.37 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 109.00 | 14.60 | 16.60 | % | 0 | 0 | 1.25 | -0.38 | 0.01 | -0.17 | 5/27/2025 1:59:02 PM EST | |||
| 110.00 | 15.10 | 17.20 | 16.40 | % | 2 | 0 | 1.30 | -0.39 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 111.00 | 15.80 | 18.50 | % | 0 | 0 | 1.25 | -0.40 | 0.01 | -0.18 | 5/27/2025 1:59:02 PM EST | |||
| 112.00 | 16.60 | 18.20 | 17.50 | % | 1 | 0 | 1.28 | -0.41 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 113.00 | 17.30 | 18.90 | 18.10 | -9.06 | -33.36% | 1 | 2 | 1.29 | -0.42 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 114.00 | 17.50 | 20.00 | 18.70 | -4.57 | -19.64% | 2 | 2 | 1.28 | -0.43 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 115.00 | 18.20 | 20.50 | 19.48 | % | 5 | 0 | 1.28 | -0.44 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 116.00 | 18.70 | 21.40 | 19.20 | % | 1 | 0 | 1.28 | -0.45 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 117.00 | 19.60 | 21.20 | 21.19 | % | 2 | 0 | 1.29 | -0.46 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 118.00 | 20.20 | 21.90 | 21.00 | % | 8 | 0 | 1.25 | -0.46 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 119.00 | 20.60 | 22.50 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.47 | 0.01 | -0.19 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 120.00 | 21.50 | 23.20 | 21.85 | % | 17 | 0 | 1.30 | -0.48 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 121.00 | 22.10 | 23.80 | % | 0 | 0 | 1.29 | -0.49 | 0.01 | -0.19 | 5/27/2025 1:59:02 PM EST | |||
| 122.00 | 22.70 | 25.80 | 23.90 | % | 1 | 0 | 1.24 | -0.50 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 123.00 | 23.30 | 25.30 | % | 0 | 0 | 1.28 | -0.51 | 0.01 | -0.19 | 5/27/2025 1:59:02 PM EST | |||
| 124.00 | 24.00 | 25.80 | % | 0 | 0 | 1.28 | -0.51 | 0.01 | -0.20 | 5/27/2025 1:59:02 PM EST | |||
| 125.00 | 24.50 | 27.30 | % | 0 | 0 | 1.31 | -0.52 | 0.01 | -0.20 | 5/27/2025 1:59:02 PM EST | |||
| 130.00 | 28.10 | 30.60 | 29.24 | % | 2 | 0 | 1.29 | -0.56 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 135.00 | 31.70 | 34.40 | % | 0 | 0 | 1.28 | -0.60 | 0.01 | -0.20 | 5/27/2025 1:59:02 PM EST | |||
| 140.00 | 35.40 | 38.40 | % | 0 | 0 | 1.30 | -0.63 | 0.01 | -0.20 | 5/27/2025 1:59:02 PM EST | |||
| 145.00 | 39.30 | 41.40 | 40.40 | % | 2 | 0 | 1.30 | -0.66 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 150.00 | 43.30 | 46.20 | 44.00 | % | 4 | 0 | 1.30 | -0.69 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 155.00 | 47.40 | 50.20 | 48.30 | % | 12 | 0 | 1.30 | -0.72 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 160.00 | 51.60 | 53.80 | 52.40 | % | 2 | 0 | 1.32 | -0.74 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |