Options Chain for COREWEAVE INC COM CL A (CRWV) - $102.25 as of 6/15/2026 4:49:46 PM EST

Calls

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
65.00 42.00 44.70 43.35 % 0.67 0 0 1.26 0.94 0.00 -0.07 6/15/2026 3:59:54 PM EST
70.00 37.70 40.20 38.95 % 0.56 0 0 1.17 0.92 0.00 -0.08 6/15/2026 3:59:54 PM EST
75.00 33.25 35.85 34.55 % 0.46 0 0 0.83 0.90 0.00 -0.09 6/15/2026 3:59:54 PM EST
80.00 28.70 31.05 29.88 31.20 % 0.37 2 0 0.78 0.87 0.01 -0.10 6/15/2026 6/15/2026 3:59:54 PM EST
85.00 25.30 27.00 26.15 24.25 0.00 0.00% 0.31 0 1 0.82 0.82 0.01 -0.11 6/12/2026 6/15/2026 3:59:54 PM EST
86.00 24.65 26.40 25.53 % 0.30 0 0 0.84 0.82 0.01 -0.12 6/15/2026 3:59:54 PM EST
87.00 23.85 26.25 25.05 % 0.29 0 0 0.86 0.81 0.01 -0.12 6/15/2026 3:59:54 PM EST
88.00 22.50 24.90 23.70 % 0.27 0 0 0.80 0.80 0.01 -0.12 6/15/2026 3:59:54 PM EST
89.00 21.90 24.20 23.05 % 0.26 0 0 0.80 0.79 0.01 -0.12 6/15/2026 3:59:54 PM EST
90.00 21.90 23.35 22.63 23.30 +4.85 +26.29% 0.25 8 14 0.83 0.78 0.01 -0.13 6/15/2026 6/15/2026 3:59:54 PM EST
91.00 20.55 23.15 21.85 16.74 0.00 0.00% 0.24 0 1 0.82 0.77 0.01 -0.13 6/12/2026 6/15/2026 3:59:54 PM EST
92.00 19.80 22.25 21.03 13.25 0.00 0.00% 0.23 0 1 0.81 0.75 0.01 -0.13 6/11/2026 6/15/2026 3:59:54 PM EST
93.00 19.05 21.75 20.40 21.65 +5.74 +36.08% 0.22 4 3 0.81 0.74 0.01 -0.13 6/15/2026 6/15/2026 3:59:54 PM EST
94.00 18.65 21.30 19.98 18.45 0.00 0.00% 0.21 0 4 0.83 0.73 0.01 -0.13 6/12/2026 6/15/2026 3:59:54 PM EST
95.00 18.50 21.10 19.80 16.41 0.00 0.00% 0.21 0 13 0.87 0.72 0.01 -0.14 6/12/2026 6/15/2026 3:59:54 PM EST
96.00 17.70 20.15 18.93 19.00 % 0.20 1 0 0.84 0.71 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
97.00 16.70 19.05 17.88 18.43 +0.83 +4.72% 0.18 6 3 0.81 0.70 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
98.00 16.70 19.30 18.00 17.00 +0.75 +4.62% 0.18 28 6 0.86 0.68 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
99.00 15.50 18.85 17.18 17.09 +3.09 +22.08% 0.17 1 1 0.84 0.67 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
100.00 15.55 17.90 16.73 16.60 +0.70 +4.41% 0.17 207 273 0.85 0.66 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
101.00 14.75 16.90 15.83 14.05 0.00 0.00% 0.16 0 26 0.82 0.65 0.01 -0.14 6/12/2026 6/15/2026 3:59:54 PM EST
102.00 14.20 16.20 15.20 14.00 0.00 0.00% 0.15 0 10 0.82 0.63 0.01 -0.15 6/12/2026 6/15/2026 3:59:54 PM EST
103.00 14.10 16.75 15.43 15.23 +1.45 +10.53% 0.15 2 11 0.87 0.62 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
104.00 13.70 16.00 14.85 14.93 +2.44 +19.54% 0.14 33 18 0.87 0.61 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
105.00 12.30 14.50 13.40 14.21 +2.21 +18.42% 0.13 25 13 0.80 0.60 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
106.00 12.00 14.85 13.43 13.80 +1.32 +10.58% 0.13 20 7 0.83 0.58 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
107.00 12.00 14.60 13.30 13.90 +1.79 +14.79% 0.12 56 1 0.86 0.57 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
108.00 11.75 13.20 12.48 12.80 +3.80 +42.23% 0.12 26 5 0.82 0.56 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
109.00 11.15 13.65 12.40 12.89 +1.71 +15.30% 0.11 21 10 0.85 0.55 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
110.00 10.85 12.35 11.60 11.45 +0.78 +7.31% 0.11 139 13 0.82 0.54 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
115.00 9.05 10.50 9.78 10.20 +2.20 +27.50% 0.09 22 13 0.82 0.48 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
120.00 7.45 9.00 8.23 8.20 -0.05 -0.61% 0.07 31 15 0.85 0.43 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
125.00 5.90 7.10 6.50 6.83 -0.17 -2.43% 0.05 12 8 0.82 0.38 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
130.00 4.65 6.00 5.33 5.65 +0.28 +5.22% 0.04 135 8 0.82 0.34 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
135.00 4.10 5.15 4.63 4.40 +0.05 +1.15% 0.03 23 16 0.85 0.30 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
140.00 3.30 4.00 3.65 3.68 +0.63 +20.66% 0.03 60 28 0.84 0.27 0.01 -0.13 6/15/2026 6/15/2026 3:59:54 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
65.00 0.74 1.38 1.06 0.85 -0.55 -39.29% 0.02 10 3 1.01 -0.06 0.00 -0.07 6/15/2026 6/15/2026 3:59:54 PM EST
70.00 1.03 1.61 1.32 1.35 % 0.02 11 0 0.95 -0.08 0.00 -0.08 6/15/2026 6/15/2026 3:59:54 PM EST
75.00 1.52 2.22 1.87 1.86 % 0.02 13 0 0.92 -0.10 0.00 -0.09 6/15/2026 6/15/2026 3:59:54 PM EST
80.00 2.42 3.10 2.76 2.66 -1.32 -33.17% 0.03 101 8 0.91 -0.13 0.01 -0.10 6/15/2026 6/15/2026 3:59:54 PM EST
85.00 3.40 4.10 3.75 3.62 -1.58 -30.39% 0.04 156 18 0.88 -0.18 0.01 -0.11 6/15/2026 6/15/2026 3:59:54 PM EST
86.00 2.30 6.30 4.30 4.46 -1.16 -20.65% 0.05 4 6 0.90 -0.18 0.01 -0.12 6/15/2026 6/15/2026 3:59:54 PM EST
87.00 3.60 5.10 4.35 4.37 -1.67 -27.65% 0.05 1 6 0.89 -0.19 0.01 -0.12 6/15/2026 6/15/2026 3:59:54 PM EST
88.00 3.70 5.20 4.45 4.65 -5.36 -53.55% 0.05 4 2 0.87 -0.20 0.01 -0.12 6/15/2026 6/15/2026 3:59:54 PM EST
89.00 2.82 6.95 4.89 % 0.05 0 0 0.87 -0.21 0.01 -0.12 6/15/2026 3:59:54 PM EST
90.00 4.35 5.50 4.93 5.06 -5.91 -53.88% 0.05 7 3 0.85 -0.22 0.01 -0.13 6/15/2026 6/15/2026 3:59:54 PM EST
91.00 4.65 6.50 5.58 5.47 -6.04 -52.48% 0.06 17 2 0.88 -0.23 0.01 -0.13 6/15/2026 6/15/2026 3:59:54 PM EST
92.00 3.60 7.80 5.70 5.95 -4.95 -45.42% 0.06 1 5 0.86 -0.25 0.01 -0.13 6/15/2026 6/15/2026 3:59:54 PM EST
93.00 5.60 7.30 6.45 5.95 -5.54 -48.22% 0.07 5 2 0.89 -0.26 0.01 -0.13 6/15/2026 6/15/2026 3:59:54 PM EST
94.00 4.50 8.10 6.30 12.54 0.00 0.00% 0.07 0 1 0.85 -0.27 0.01 -0.13 6/11/2026 6/15/2026 3:59:54 PM EST
95.00 4.70 9.05 6.88 6.73 -2.37 -26.05% 0.07 5 6 0.86 -0.28 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
96.00 5.05 9.25 7.15 7.38 -1.77 -19.35% 0.07 8 1 0.85 -0.29 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
97.00 6.75 8.60 7.68 7.52 -2.03 -21.26% 0.08 11 6 0.86 -0.30 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
98.00 6.05 9.10 7.58 8.00 % 0.08 4 0 0.82 -0.32 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
99.00 6.60 9.30 7.95 8.77 -1.87 -17.58% 0.08 1 2 0.82 -0.33 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
100.00 7.90 9.90 8.90 8.77 -2.21 -20.13% 0.09 25 56 0.86 -0.34 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
101.00 7.25 10.30 8.78 9.22 -7.42 -44.60% 0.09 3 1 0.81 -0.35 0.01 -0.14 6/15/2026 6/15/2026 3:59:54 PM EST
102.00 7.80 10.80 9.30 9.66 -2.84 -22.72% 0.09 28 1 0.82 -0.37 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
103.00 8.40 11.25 9.83 10.12 -2.38 -19.04% 0.10 127 25 0.82 -0.38 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
104.00 9.80 12.60 11.20 10.58 -3.52 -24.97% 0.11 26 1 0.88 -0.39 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
105.00 10.25 12.30 11.28 10.50 -3.46 -24.79% 0.11 20 1 0.85 -0.40 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
106.00 10.65 12.85 11.75 11.75 -2.59 -18.07% 0.11 109 2 0.84 -0.42 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
107.00 11.10 14.30 12.70 12.23 % 0.12 61 0 0.87 -0.43 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
108.00 10.95 15.20 13.08 13.32 -8.13 -37.91% 0.12 95 12 0.86 -0.44 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
109.00 12.20 15.45 13.83 13.96 % 0.13 48 0 0.87 -0.45 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
110.00 12.95 15.45 14.20 13.81 % 0.13 29 0 0.86 -0.46 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
115.00 16.05 18.75 17.40 17.20 -3.62 -17.39% 0.15 41 2 0.86 -0.52 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
120.00 18.95 22.10 20.53 % 0.17 0 0 0.83 -0.57 0.01 -0.15 6/15/2026 3:59:54 PM EST
125.00 22.05 25.20 23.63 23.87 % 0.19 1 0 0.80 -0.62 0.01 -0.15 6/15/2026 6/15/2026 3:59:54 PM EST
130.00 25.90 29.80 27.85 % 0.21 0 0 0.82 -0.66 0.01 -0.14 6/15/2026 3:59:54 PM EST
135.00 30.10 33.40 31.75 34.50 0.00 0.00% 0.24 0 1 0.81 -0.70 0.01 -0.14 6/12/2026 6/15/2026 3:59:54 PM EST
140.00 34.40 38.10 36.25 35.85 % 0.26 1 0 0.82 -0.73 0.01 -0.13 6/15/2026 6/15/2026 3:59:54 PM EST