Options Chain for COREWEAVE INC COM CL A (CRWV) - $79.94 as of 7/15/2026 12:34:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.85 | 34.45 | 32.65 | 34.00 | -9.00 | -20.93% | 0.73 | 3 | 10 | 1.79 | 0.97 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 50.00 | 26.40 | 29.90 | 28.15 | 40.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.62 | 0.94 | 0.01 | -0.06 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 55.00 | 22.20 | 24.85 | 23.53 | % | 0.43 | 0 | 0 | 1.35 | 0.90 | 0.01 | -0.08 | 7/15/2026 3:59:53 PM EST | |||
| 60.00 | 18.75 | 20.85 | 19.80 | 18.75 | -8.25 | -30.56% | 0.33 | 1 | 1 | 1.05 | 0.84 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 65.00 | 15.05 | 16.40 | 15.73 | % | 0.24 | 0 | 0 | 0.98 | 0.77 | 0.01 | -0.13 | 7/15/2026 3:59:53 PM EST | |||
| 70.00 | 12.00 | 13.15 | 12.58 | 13.00 | -2.30 | -15.04% | 0.18 | 11 | 5 | 0.98 | 0.69 | 0.02 | -0.14 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 75.00 | 9.55 | 10.35 | 9.95 | 10.20 | -2.18 | -17.61% | 0.13 | 94 | 36 | 0.99 | 0.60 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 76.00 | 9.15 | 10.15 | 9.65 | 9.60 | -12.55 | -56.66% | 0.13 | 28 | 22 | 1.01 | 0.59 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 77.00 | 8.55 | 9.75 | 9.15 | 9.81 | -1.09 | -10.00% | 0.12 | 51 | 5 | 1.01 | 0.57 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 78.00 | 8.15 | 9.20 | 8.68 | 8.66 | -1.63 | -15.85% | 0.11 | 103 | 3 | 1.00 | 0.55 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 79.00 | 7.95 | 8.80 | 8.38 | 8.47 | -1.48 | -14.88% | 0.11 | 38 | 24 | 1.02 | 0.53 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 80.00 | 7.55 | 8.10 | 7.83 | 7.95 | -1.90 | -19.29% | 0.10 | 110 | 111 | 1.00 | 0.52 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 81.00 | 6.90 | 7.80 | 7.35 | 6.70 | -2.55 | -27.57% | 0.09 | 28 | 41 | 0.99 | 0.50 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 82.00 | 6.55 | 7.55 | 7.05 | 6.95 | -1.55 | -18.24% | 0.09 | 10 | 86 | 1.00 | 0.48 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 83.00 | 6.20 | 7.25 | 6.73 | 8.32 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.00 | 0.47 | 0.02 | -0.16 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 84.00 | 6.15 | 6.85 | 6.50 | 6.60 | -1.32 | -16.67% | 0.08 | 14 | 13 | 1.02 | 0.45 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 85.00 | 5.75 | 6.30 | 6.03 | 6.15 | -1.35 | -18.00% | 0.07 | 150 | 114 | 1.00 | 0.43 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 86.00 | 5.45 | 6.15 | 5.80 | 5.90 | -1.26 | -17.60% | 0.07 | 24 | 35 | 1.01 | 0.42 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 87.00 | 5.20 | 5.70 | 5.45 | 5.55 | -1.50 | -21.28% | 0.06 | 7 | 87 | 1.00 | 0.40 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 88.00 | 4.90 | 5.55 | 5.23 | 5.40 | -0.95 | -14.97% | 0.06 | 123 | 113 | 1.01 | 0.39 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 89.00 | 4.70 | 5.35 | 5.03 | 4.90 | -1.10 | -18.34% | 0.06 | 15 | 54 | 1.02 | 0.37 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 90.00 | 4.40 | 4.95 | 4.68 | 4.60 | -1.18 | -20.42% | 0.05 | 65 | 231 | 1.01 | 0.36 | 0.02 | -0.14 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 91.00 | 4.15 | 4.60 | 4.38 | 4.17 | -1.58 | -27.48% | 0.05 | 3 | 45 | 1.01 | 0.34 | 0.02 | -0.14 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 92.00 | 3.90 | 4.45 | 4.18 | 4.17 | -0.73 | -14.90% | 0.05 | 53 | 56 | 1.01 | 0.33 | 0.02 | -0.14 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 93.00 | 3.65 | 4.10 | 3.88 | 3.42 | -1.63 | -32.28% | 0.04 | 5 | 23 | 1.00 | 0.32 | 0.02 | -0.14 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 94.00 | 3.50 | 4.00 | 3.75 | 3.19 | -1.56 | -32.85% | 0.04 | 3 | 87 | 1.01 | 0.30 | 0.02 | -0.13 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 95.00 | 3.40 | 3.75 | 3.58 | 3.65 | -0.96 | -20.83% | 0.04 | 160 | 263 | 1.02 | 0.29 | 0.02 | -0.13 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 96.00 | 3.15 | 3.65 | 3.40 | 3.58 | -0.42 | -10.50% | 0.04 | 4 | 72 | 1.02 | 0.28 | 0.02 | -0.13 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 97.00 | 2.96 | 3.20 | 3.08 | 3.18 | -0.72 | -18.47% | 0.03 | 10 | 25 | 1.00 | 0.27 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 98.00 | 2.65 | 3.15 | 2.90 | 3.00 | -0.75 | -20.00% | 0.03 | 321 | 66 | 1.00 | 0.25 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 99.00 | 2.41 | 3.10 | 2.76 | 2.33 | -1.41 | -37.71% | 0.03 | 7 | 160 | 1.00 | 0.24 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 100.00 | 2.24 | 2.89 | 2.57 | 2.64 | -0.79 | -23.04% | 0.03 | 291 | 336 | 1.00 | 0.23 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 105.00 | 1.82 | 2.11 | 1.97 | 2.20 | -0.50 | -18.52% | 0.02 | 119 | 198 | 1.01 | 0.18 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 110.00 | 1.26 | 1.65 | 1.46 | 1.64 | -0.39 | -19.22% | 0.01 | 148 | 268 | 1.01 | 0.15 | 0.01 | -0.09 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 115.00 | 0.88 | 1.25 | 1.07 | 1.20 | -0.20 | -14.29% | 0.01 | 48 | 132 | 1.00 | 0.11 | 0.01 | -0.07 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 120.00 | 0.75 | 0.99 | 0.87 | 0.87 | -0.28 | -24.35% | 0.01 | 45 | 191 | 1.03 | 0.09 | 0.01 | -0.06 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 125.00 | 0.50 | 0.75 | 0.63 | 0.58 | -0.30 | -34.10% | 0.01 | 63 | 91 | 1.02 | 0.07 | 0.01 | -0.05 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 130.00 | 0.36 | 0.64 | 0.50 | 0.46 | -0.22 | -32.36% | 0.00 | 24 | 228 | 1.04 | 0.06 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.32 | 0.43 | 0.38 | 0.36 | +0.02 | +5.89% | 0.01 | 15 | 28 | 1.14 | -0.03 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 50.00 | 0.67 | 0.79 | 0.73 | 0.72 | +0.08 | +12.50% | 0.01 | 113 | 30,508 | 1.10 | -0.06 | 0.01 | -0.06 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 55.00 | 1.26 | 1.52 | 1.39 | 1.29 | +0.13 | +11.21% | 0.03 | 135 | 231 | 1.09 | -0.10 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 60.00 | 2.07 | 2.35 | 2.21 | 2.30 | +0.36 | +18.56% | 0.04 | 127 | 206 | 1.05 | -0.16 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 65.00 | 3.45 | 3.80 | 3.63 | 3.65 | +0.40 | +12.31% | 0.06 | 176 | 280 | 1.04 | -0.23 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 70.00 | 5.20 | 5.50 | 5.35 | 5.35 | +0.80 | +17.59% | 0.08 | 139 | 289 | 1.04 | -0.31 | 0.02 | -0.14 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 75.00 | 7.50 | 8.05 | 7.78 | 7.85 | +1.10 | +16.30% | 0.10 | 78 | 315 | 1.04 | -0.40 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 76.00 | 8.00 | 8.70 | 8.35 | 8.20 | +0.99 | +13.74% | 0.11 | 2 | 34 | 1.05 | -0.41 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 77.00 | 8.60 | 9.20 | 8.90 | 8.74 | +0.97 | +12.49% | 0.12 | 43 | 71 | 1.05 | -0.43 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 78.00 | 9.05 | 9.75 | 9.40 | 8.98 | +0.68 | +8.20% | 0.12 | 29 | 72 | 1.04 | -0.45 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 79.00 | 9.65 | 10.30 | 9.98 | 9.54 | +0.79 | +9.03% | 0.13 | 18 | 40 | 1.04 | -0.47 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 80.00 | 10.10 | 10.90 | 10.50 | 10.07 | +0.92 | +10.06% | 0.13 | 49 | 259 | 1.03 | -0.48 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 81.00 | 10.40 | 11.60 | 11.00 | 10.77 | +0.77 | +7.70% | 0.14 | 4 | 55 | 1.02 | -0.50 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 82.00 | 11.10 | 12.20 | 11.65 | 11.20 | +0.86 | +8.32% | 0.14 | 3 | 77 | 1.03 | -0.52 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 83.00 | 11.95 | 12.85 | 12.40 | 12.21 | +2.81 | +29.90% | 0.15 | 1 | 29 | 1.04 | -0.53 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 84.00 | 12.55 | 13.40 | 12.98 | 12.42 | +0.91 | +7.91% | 0.15 | 11 | 15 | 1.03 | -0.55 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 85.00 | 13.25 | 14.15 | 13.70 | 13.67 | +1.17 | +9.36% | 0.16 | 43 | 187 | 1.04 | -0.57 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 86.00 | 14.00 | 14.95 | 14.48 | 14.60 | +2.05 | +16.34% | 0.17 | 2 | 11 | 1.05 | -0.58 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 87.00 | 14.80 | 15.65 | 15.23 | 14.62 | +1.23 | +9.19% | 0.18 | 1 | 64 | 1.05 | -0.60 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 88.00 | 15.30 | 16.40 | 15.85 | 16.73 | +2.33 | +16.19% | 0.18 | 4 | 68 | 1.04 | -0.61 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 89.00 | 15.95 | 16.95 | 16.45 | 17.20 | +2.10 | +13.91% | 0.18 | 1 | 28 | 1.03 | -0.63 | 0.02 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 90.00 | 16.40 | 17.90 | 17.15 | 17.23 | +1.54 | +9.82% | 0.19 | 11 | 216 | 1.02 | -0.64 | 0.02 | -0.14 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 91.00 | 17.10 | 18.50 | 17.80 | 10.54 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.01 | -0.66 | 0.02 | -0.14 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 92.00 | 17.85 | 19.15 | 18.50 | 16.84 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.00 | -0.67 | 0.02 | -0.14 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 93.00 | 18.60 | 20.30 | 19.45 | 19.23 | +2.55 | +15.29% | 0.21 | 1 | 14 | 1.02 | -0.68 | 0.02 | -0.14 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 94.00 | 19.35 | 20.80 | 20.08 | 17.31 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.00 | -0.70 | 0.02 | -0.13 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 95.00 | 19.60 | 22.00 | 20.80 | 20.36 | +0.95 | +4.90% | 0.22 | 26 | 41 | 0.99 | -0.71 | 0.02 | -0.13 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 96.00 | 21.15 | 22.45 | 21.80 | 20.38 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.02 | -0.72 | 0.02 | -0.13 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 97.00 | 21.30 | 23.60 | 22.45 | 21.73 | +0.64 | +3.04% | 0.23 | 5 | 127 | 0.99 | -0.73 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 98.00 | 22.50 | 24.05 | 23.28 | 23.44 | +2.35 | +11.15% | 0.24 | 4 | 3 | 0.99 | -0.75 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 99.00 | 23.60 | 25.00 | 24.30 | 24.23 | +4.48 | +22.69% | 0.25 | 3 | 3 | 1.03 | -0.76 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 100.00 | 24.10 | 26.20 | 25.15 | 24.23 | +1.03 | +4.44% | 0.25 | 28 | 77 | 1.02 | -0.77 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 105.00 | 28.35 | 30.35 | 29.35 | 29.45 | +4.73 | +19.14% | 0.28 | 4 | 12 | 0.97 | -0.82 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 110.00 | 32.75 | 34.65 | 33.70 | 33.99 | +2.19 | +6.89% | 0.31 | 5 | 20 | 1.13 | -0.85 | 0.01 | -0.09 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 115.00 | 37.75 | 39.50 | 38.63 | 38.40 | +2.02 | +5.56% | 0.34 | 9 | 5 | 1.19 | -0.89 | 0.01 | -0.07 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 120.00 | 41.60 | 45.05 | 43.33 | 42.25 | +1.05 | +2.55% | 0.36 | 3 | 21 | 1.38 | -0.91 | 0.01 | -0.06 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 125.00 | 47.70 | 49.95 | 48.83 | 42.21 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.19 | -0.93 | 0.01 | -0.05 | 7/7/2026 | 7/15/2026 3:59:53 PM EST |
| 130.00 | 52.55 | 54.10 | 53.33 | 45.15 | 0.00 | 0.00% | 0.41 | 0 | 31 | 1.11 | -0.94 | 0.00 | -0.04 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |