Options Chain for COREWEAVE INC COM CL A (CRWV) - $89.99 as of 7/10/2026 7:41:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.50 | 41.90 | 40.70 | % | 0.81 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 55.00 | 33.40 | 37.40 | 35.40 | % | 0.64 | 0 | 0 | 1.38 | 0.94 | 0.00 | -0.05 | 7/10/2026 3:59:54 PM EST | |||
| 60.00 | 29.70 | 33.10 | 31.40 | % | 0.52 | 0 | 0 | 0.97 | 0.90 | 0.01 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 65.00 | 25.10 | 29.15 | 27.13 | % | 0.42 | 0 | 0 | 0.94 | 0.86 | 0.01 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 70.00 | 21.75 | 25.45 | 23.60 | % | 0.34 | 0 | 0 | 0.98 | 0.81 | 0.01 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 75.00 | 18.00 | 22.05 | 20.03 | % | 0.27 | 0 | 0 | 0.95 | 0.75 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 76.00 | 17.90 | 21.00 | 19.45 | % | 0.26 | 0 | 0 | 0.96 | 0.74 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 77.00 | 16.75 | 20.80 | 18.78 | % | 0.24 | 0 | 0 | 0.95 | 0.73 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 78.00 | 16.10 | 20.20 | 18.15 | % | 0.23 | 0 | 0 | 0.95 | 0.72 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 79.00 | 15.90 | 19.60 | 17.75 | % | 0.22 | 0 | 0 | 0.97 | 0.70 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 80.00 | 15.25 | 19.05 | 17.15 | 17.85 | % | 0.21 | 5 | 0 | 0.96 | 0.69 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 81.00 | 15.45 | 17.50 | 16.48 | % | 0.20 | 0 | 0 | 0.95 | 0.68 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 82.00 | 13.80 | 17.90 | 15.85 | % | 0.19 | 0 | 0 | 0.95 | 0.67 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 83.00 | 13.30 | 17.40 | 15.35 | % | 0.18 | 0 | 0 | 0.95 | 0.65 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 84.00 | 12.75 | 16.80 | 14.78 | % | 0.18 | 0 | 0 | 0.94 | 0.64 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 85.00 | 12.25 | 15.40 | 13.83 | % | 0.16 | 0 | 0 | 0.90 | 0.63 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 86.00 | 12.75 | 15.85 | 14.30 | % | 0.17 | 0 | 0 | 0.98 | 0.61 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 87.00 | 11.60 | 15.15 | 13.38 | % | 0.15 | 0 | 0 | 0.95 | 0.60 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 88.00 | 11.40 | 14.15 | 12.78 | % | 0.15 | 0 | 0 | 0.93 | 0.59 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 89.00 | 11.25 | 13.55 | 12.40 | 13.20 | % | 0.14 | 1 | 0 | 0.94 | 0.58 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 90.00 | 10.85 | 14.05 | 12.45 | 12.98 | +0.28 | +2.21% | 0.14 | 3 | 28 | 0.98 | 0.56 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 91.00 | 10.00 | 12.15 | 11.08 | 11.87 | % | 0.12 | 3 | 0 | 0.90 | 0.55 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 92.00 | 9.10 | 12.25 | 10.68 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.90 | 0.54 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 93.00 | 9.60 | 11.40 | 10.50 | 13.47 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.92 | 0.52 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 94.00 | 9.10 | 12.40 | 10.75 | % | 0.11 | 0 | 0 | 0.97 | 0.51 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 95.00 | 9.35 | 11.20 | 10.28 | 10.00 | -3.00 | -23.08% | 0.11 | 4 | 13 | 0.96 | 0.50 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 96.00 | 8.30 | 11.05 | 9.68 | % | 0.10 | 0 | 0 | 0.94 | 0.49 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 97.00 | 7.15 | 9.70 | 8.43 | % | 0.09 | 0 | 0 | 0.87 | 0.47 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 98.00 | 8.20 | 9.20 | 8.70 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.91 | 0.46 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 99.00 | 7.85 | 9.55 | 8.70 | % | 0.09 | 0 | 0 | 0.94 | 0.45 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 100.00 | 7.10 | 10.00 | 8.55 | 8.50 | % | 0.09 | 10 | 0 | 0.96 | 0.44 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 105.00 | 5.70 | 7.90 | 6.80 | 6.75 | % | 0.06 | 26 | 0 | 0.93 | 0.38 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 110.00 | 4.55 | 6.65 | 5.60 | 5.50 | % | 0.05 | 1 | 0 | 0.93 | 0.33 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 115.00 | 3.25 | 5.60 | 4.43 | % | 0.04 | 0 | 0 | 0.91 | 0.28 | 0.01 | -0.10 | 7/10/2026 3:59:54 PM EST | |||
| 120.00 | 2.89 | 4.40 | 3.65 | 4.10 | % | 0.03 | 1 | 0 | 0.92 | 0.23 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 125.00 | 2.31 | 3.90 | 3.11 | 3.19 | % | 0.02 | 2 | 0 | 0.93 | 0.19 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 130.00 | 1.89 | 3.35 | 2.62 | 2.59 | % | 0.02 | 2 | 0 | 0.94 | 0.16 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.55 | 0.87 | 0.71 | 0.80 | % | 0.01 | 4 | 0 | 1.05 | -0.04 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 55.00 | 0.93 | 1.20 | 1.07 | 1.15 | % | 0.02 | 4 | 0 | 1.00 | -0.06 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 60.00 | 1.60 | 2.33 | 1.97 | 1.80 | % | 0.03 | 8 | 0 | 1.02 | -0.10 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 65.00 | 2.27 | 3.70 | 2.99 | 2.60 | % | 0.05 | 13 | 0 | 1.01 | -0.14 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 70.00 | 3.35 | 5.00 | 4.18 | 3.95 | % | 0.06 | 2 | 0 | 0.99 | -0.19 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 75.00 | 4.85 | 6.70 | 5.78 | 5.60 | +0.24 | +4.48% | 0.08 | 21 | 22 | 0.98 | -0.25 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 76.00 | 5.15 | 6.30 | 5.73 | % | 0.08 | 0 | 0 | 0.94 | -0.26 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 77.00 | 4.45 | 7.45 | 5.95 | % | 0.08 | 0 | 0 | 0.92 | -0.27 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 78.00 | 4.65 | 7.85 | 6.25 | 6.31 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.91 | -0.28 | 0.01 | -0.11 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 79.00 | 5.90 | 8.15 | 7.03 | % | 0.09 | 0 | 0 | 0.94 | -0.30 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 80.00 | 6.65 | 8.90 | 7.78 | 7.20 | -0.50 | -6.50% | 0.10 | 22 | 27 | 0.97 | -0.31 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 81.00 | 6.65 | 9.40 | 8.03 | % | 0.10 | 0 | 0 | 0.96 | -0.32 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 82.00 | 6.35 | 9.60 | 7.98 | % | 0.10 | 0 | 0 | 0.91 | -0.33 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 83.00 | 6.80 | 9.95 | 8.38 | % | 0.10 | 0 | 0 | 0.91 | -0.35 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 84.00 | 7.50 | 10.05 | 8.78 | % | 0.10 | 0 | 0 | 0.90 | -0.36 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 85.00 | 8.85 | 10.55 | 9.70 | 9.52 | +0.40 | +4.39% | 0.11 | 31 | 24 | 0.93 | -0.37 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 86.00 | 8.85 | 11.05 | 9.95 | 10.14 | % | 0.12 | 1 | 0 | 0.91 | -0.39 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 87.00 | 9.90 | 12.10 | 11.00 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.96 | -0.40 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 88.00 | 9.90 | 13.05 | 11.48 | % | 0.13 | 0 | 0 | 0.95 | -0.41 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 89.00 | 10.90 | 14.05 | 12.48 | % | 0.14 | 0 | 0 | 0.99 | -0.42 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 90.00 | 11.95 | 13.00 | 12.48 | 12.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -0.44 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 91.00 | 11.05 | 14.35 | 12.70 | % | 0.14 | 0 | 0 | 0.91 | -0.45 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 92.00 | 12.25 | 15.05 | 13.65 | % | 0.15 | 0 | 0 | 0.94 | -0.46 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 93.00 | 12.20 | 15.60 | 13.90 | % | 0.15 | 0 | 0 | 0.91 | -0.48 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 94.00 | 13.80 | 16.45 | 15.13 | 14.23 | +0.68 | +5.02% | 0.16 | 1 | 1 | 0.96 | -0.49 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 95.00 | 14.90 | 16.00 | 15.45 | 15.38 | +1.48 | +10.65% | 0.16 | 1 | 1 | 0.93 | -0.50 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 96.00 | 14.85 | 16.85 | 15.85 | % | 0.17 | 0 | 0 | 0.92 | -0.51 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 97.00 | 14.70 | 18.80 | 16.75 | % | 0.17 | 0 | 0 | 0.94 | -0.53 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 98.00 | 15.35 | 19.40 | 17.38 | % | 0.18 | 0 | 0 | 0.93 | -0.54 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 99.00 | 17.05 | 19.05 | 18.05 | % | 0.18 | 0 | 0 | 0.94 | -0.55 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 100.00 | 16.65 | 19.55 | 18.10 | 18.06 | % | 0.18 | 1 | 0 | 0.89 | -0.56 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 105.00 | 21.30 | 23.45 | 22.38 | % | 0.21 | 0 | 0 | 0.94 | -0.62 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 110.00 | 25.10 | 27.20 | 26.15 | % | 0.24 | 0 | 0 | 0.94 | -0.67 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 115.00 | 28.45 | 31.60 | 30.03 | % | 0.26 | 0 | 0 | 0.92 | -0.72 | 0.01 | -0.10 | 7/10/2026 3:59:54 PM EST | |||
| 120.00 | 32.30 | 36.35 | 34.33 | % | 0.29 | 0 | 0 | 0.92 | -0.77 | 0.01 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 125.00 | 36.70 | 40.35 | 38.53 | % | 0.31 | 0 | 0 | 0.90 | -0.81 | 0.01 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 130.00 | 41.15 | 44.75 | 42.95 | % | 0.33 | 0 | 0 | 0.87 | -0.84 | 0.01 | -0.07 | 7/10/2026 3:59:54 PM EST |