Options Chain for COREWEAVE INC COM CL A (CRWV) - $160.20 as of 7/8/2025 7:18:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 72.50 | 76.95 | 74.73 | % | 0.88 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
| 90.00 | 67.50 | 71.95 | 69.73 | % | 0.77 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
| 95.00 | 62.50 | 66.95 | 64.73 | % | 0.68 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
| 100.00 | 57.50 | 61.95 | 59.73 | 58.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 105.00 | 52.50 | 56.95 | 54.73 | % | 0.52 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
| 110.00 | 47.50 | 51.95 | 49.73 | 49.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 115.00 | 42.50 | 46.95 | 44.73 | % | 0.39 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
| 120.00 | 37.50 | 41.95 | 39.73 | % | 0.33 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
| 125.00 | 32.50 | 37.15 | 34.83 | % | 0.28 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
| 130.00 | 27.50 | 31.80 | 29.65 | % | 0.23 | 0 | 0 | 1.31 | 0.98 | 0.01 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
| 135.00 | 23.50 | 27.00 | 25.25 | % | 0.19 | 0 | 0 | 1.20 | 0.89 | 0.02 | -0.01 | 7/7/2025 4:00:01 PM EST | |||
| 140.00 | 19.15 | 23.05 | 21.10 | 21.52 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.13 | 0.77 | 0.02 | -0.02 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 145.00 | 16.25 | 19.80 | 18.03 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.98 | 0.66 | 0.02 | -0.03 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 150.00 | 15.00 | 16.25 | 15.63 | 16.30 | 0.00 | 0.00% | 0.10 | 0 | 53 | 1.01 | 0.57 | 0.02 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 155.00 | 11.55 | 15.10 | 13.33 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 48 | 1.01 | 0.49 | 0.01 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 160.00 | 10.15 | 11.60 | 10.88 | 10.85 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.98 | 0.43 | 0.01 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 165.00 | 8.50 | 10.40 | 9.45 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.99 | 0.37 | 0.01 | -0.05 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 170.00 | 7.30 | 9.75 | 8.53 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.01 | 0.32 | 0.01 | -0.05 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 175.00 | 6.20 | 7.60 | 6.90 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.99 | 0.28 | 0.01 | -0.05 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 180.00 | 5.70 | 6.60 | 6.15 | 6.39 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.00 | 0.24 | 0.01 | -0.05 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 185.00 | 4.55 | 5.90 | 5.23 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.00 | 0.21 | 0.01 | -0.05 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 190.00 | 4.50 | 6.80 | 5.65 | 4.48 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.08 | 0.18 | 0.01 | -0.05 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 195.00 | 3.10 | 4.55 | 3.83 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.99 | 0.16 | 0.01 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 200.00 | 3.10 | 4.90 | 4.00 | 4.22 | 0.00 | 0.00% | 0.02 | 0 | 166 | 1.06 | 0.14 | 0.00 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 205.00 | 1.76 | 4.75 | 3.26 | % | 0.02 | 0 | 0 | 1.02 | 0.12 | 0.00 | -0.04 | 7/7/2025 4:00:01 PM EST | |||
| 210.00 | 1.55 | 4.25 | 2.90 | % | 0.01 | 0 | 0 | 1.04 | 0.10 | 0.00 | -0.04 | 7/7/2025 4:00:01 PM EST | |||
| 215.00 | 1.80 | 4.15 | 2.98 | % | 0.01 | 0 | 0 | 1.06 | 0.09 | 0.00 | -0.04 | 7/7/2025 4:00:01 PM EST | |||
| 220.00 | 1.01 | 4.45 | 2.73 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.08 | 0.00 | -0.03 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 225.00 | 0.68 | 3.20 | 1.94 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.07 | 0.00 | -0.03 | 7/7/2025 | 7/7/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 1.20 | 4.00 | 2.60 | % | 0.03 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/7/2025 4:00:01 PM EST | |||
| 90.00 | 2.02 | 5.65 | 3.84 | 4.44 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.07 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 95.00 | 4.50 | 6.35 | 5.43 | 5.69 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 100.00 | 5.90 | 7.20 | 6.55 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 126 | 1.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 105.00 | 8.00 | 9.30 | 8.65 | 8.57 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 110.00 | 8.90 | 11.40 | 10.15 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 115.00 | 10.50 | 13.00 | 11.75 | 12.15 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 120.00 | 13.25 | 15.90 | 14.58 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.96 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 125.00 | 16.20 | 19.00 | 17.60 | 18.35 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 130.00 | 18.65 | 21.50 | 20.08 | 20.74 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.96 | -0.02 | 0.01 | 0.00 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 135.00 | 21.95 | 25.20 | 23.58 | 24.03 | 0.00 | 0.00% | 0.17 | 0 | 204 | 0.98 | -0.11 | 0.02 | -0.01 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 140.00 | 25.85 | 28.75 | 27.30 | 27.00 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.00 | -0.23 | 0.02 | -0.02 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 145.00 | 28.55 | 32.00 | 30.28 | 30.65 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.97 | -0.34 | 0.02 | -0.03 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 150.00 | 32.00 | 35.65 | 33.83 | 35.10 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.97 | -0.43 | 0.02 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 155.00 | 36.00 | 39.35 | 37.68 | 37.93 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.97 | -0.51 | 0.01 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 160.00 | 40.00 | 44.20 | 42.10 | 41.72 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.99 | -0.57 | 0.01 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 165.00 | 44.00 | 48.15 | 46.08 | 45.50 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.98 | -0.63 | 0.01 | -0.05 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 170.00 | 48.00 | 52.35 | 50.18 | 50.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.98 | -0.68 | 0.01 | -0.05 | 7/3/2025 | 7/7/2025 4:00:01 PM EST |
| 175.00 | 52.00 | 56.50 | 54.25 | 55.50 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.00 | -0.72 | 0.01 | -0.05 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 180.00 | 56.50 | 60.80 | 58.65 | 60.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.98 | -0.76 | 0.01 | -0.05 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 185.00 | 61.00 | 65.20 | 63.10 | 63.85 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.98 | -0.79 | 0.01 | -0.05 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 190.00 | 65.50 | 69.75 | 67.63 | 68.98 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.98 | -0.82 | 0.01 | -0.05 | 7/3/2025 | 7/7/2025 4:00:01 PM EST |
| 195.00 | 70.00 | 74.30 | 72.15 | 72.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.97 | -0.84 | 0.01 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 200.00 | 74.50 | 78.70 | 76.60 | 77.10 | 0.00 | 0.00% | 0.38 | 0 | 85 | 0.90 | -0.86 | 0.00 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 205.00 | 79.50 | 83.35 | 81.43 | 82.15 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.97 | -0.88 | 0.00 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 210.00 | 84.00 | 88.05 | 86.03 | 86.85 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.87 | -0.90 | 0.00 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 215.00 | 88.50 | 92.80 | 90.65 | 91.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.65 | -0.91 | 0.00 | -0.04 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 220.00 | 93.50 | 97.80 | 95.65 | 96.35 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.62 | -0.92 | 0.00 | -0.03 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |
| 225.00 | 98.50 | 102.40 | 100.45 | 101.15 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.64 | -0.93 | 0.00 | -0.03 | 7/7/2025 | 7/7/2025 4:00:01 PM EST |