Options Chain for COREWEAVE INC COM CL A (CRWV) - $138.29 as of 7/11/2025 1:56:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 47.40 | 50.85 | 49.13 | % | 0.61 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 12:58:52 PM EST | |||
| 85.00 | 42.35 | 45.90 | 44.13 | % | 0.52 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 12:58:52 PM EST | |||
| 90.00 | 37.55 | 40.80 | 39.18 | % | 0.44 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 12:58:52 PM EST | |||
| 95.00 | 32.55 | 35.80 | 34.18 | 36.25 | % | 0.36 | 1 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 100.00 | 27.30 | 30.80 | 29.05 | % | 0.29 | 0 | 0 | 1.38 | 0.97 | 0.01 | 0.00 | 7/11/2025 12:58:52 PM EST | |||
| 105.00 | 21.90 | 25.10 | 23.50 | % | 0.22 | 0 | 0 | 1.29 | 0.92 | 0.02 | -0.01 | 7/11/2025 12:58:52 PM EST | |||
| 110.00 | 17.90 | 20.90 | 19.40 | % | 0.18 | 0 | 0 | 1.14 | 0.81 | 0.02 | -0.02 | 7/11/2025 12:58:52 PM EST | |||
| 115.00 | 14.45 | 17.55 | 16.00 | % | 0.14 | 0 | 0 | 0.92 | 0.70 | 0.02 | -0.03 | 7/11/2025 12:58:52 PM EST | |||
| 120.00 | 12.30 | 14.55 | 13.43 | 14.50 | % | 0.11 | 17 | 0 | 0.91 | 0.61 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 125.00 | 10.50 | 12.15 | 11.33 | 12.60 | -5.40 | -30.00% | 0.09 | 2 | 1 | 0.96 | 0.52 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 130.00 | 8.70 | 10.45 | 9.58 | 10.85 | % | 0.07 | 25 | 0 | 0.96 | 0.45 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 135.00 | 7.50 | 9.20 | 8.35 | 8.00 | -3.60 | -31.04% | 0.06 | 17 | 5 | 1.00 | 0.38 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 140.00 | 5.50 | 7.75 | 6.63 | 6.75 | -2.75 | -28.95% | 0.05 | 21 | 10 | 1.02 | 0.33 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 145.00 | 5.10 | 7.30 | 6.20 | 6.24 | -2.56 | -29.10% | 0.04 | 39 | 5 | 0.98 | 0.29 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 150.00 | 4.45 | 5.85 | 5.15 | 5.00 | -2.05 | -29.08% | 0.03 | 94 | 18 | 1.00 | 0.25 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 155.00 | 3.50 | 4.75 | 4.13 | 4.56 | -1.44 | -24.00% | 0.03 | 18 | 7 | 0.99 | 0.22 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 160.00 | 3.55 | 4.25 | 3.90 | 3.85 | -1.45 | -27.36% | 0.02 | 11 | 82 | 1.00 | 0.19 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 165.00 | 2.66 | 3.75 | 3.21 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.99 | 0.17 | 0.01 | -0.05 | 7/10/2025 | 7/11/2025 12:58:52 PM EST |
| 170.00 | 2.65 | 3.00 | 2.83 | 3.21 | -1.04 | -24.48% | 0.02 | 3 | 3 | 1.01 | 0.15 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 175.00 | 2.17 | 2.72 | 2.45 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.02 | 0.13 | 0.00 | -0.04 | 7/10/2025 | 7/11/2025 12:58:52 PM EST |
| 180.00 | 1.96 | 2.61 | 2.29 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.11 | 0.00 | -0.04 | 7/10/2025 | 7/11/2025 12:58:52 PM EST |
| 185.00 | 1.37 | 2.39 | 1.88 | 2.15 | % | 0.01 | 37 | 0 | 1.07 | 0.10 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 190.00 | 1.52 | 3.65 | 2.59 | % | 0.01 | 0 | 0 | 1.17 | 0.09 | 0.00 | -0.04 | 7/11/2025 12:58:52 PM EST | |||
| 195.00 | 1.34 | 1.88 | 1.61 | % | 0.01 | 0 | 0 | 1.07 | 0.08 | 0.00 | -0.04 | 7/11/2025 12:58:52 PM EST | |||
| 200.00 | 1.16 | 1.66 | 1.41 | 1.38 | % | 0.01 | 1 | 0 | 1.07 | 0.07 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 205.00 | 0.01 | 2.97 | 1.49 | % | 0.01 | 0 | 0 | 1.09 | 0.07 | 0.00 | -0.03 | 7/11/2025 12:58:52 PM EST | |||
| 210.00 | 0.01 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 1.00 | 0.06 | 0.00 | -0.03 | 7/11/2025 12:58:52 PM EST | |||
| 215.00 | 0.00 | 2.74 | 1.37 | 1.10 | % | 0.01 | 1 | 0 | 1.33 | 0.05 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 220.00 | 0.01 | 1.82 | 0.92 | % | 0.00 | 0 | 0 | 1.06 | 0.04 | 0.00 | -0.03 | 7/11/2025 12:58:52 PM EST | |||
| 225.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 1.40 | 0.04 | 0.00 | -0.02 | 7/11/2025 12:58:52 PM EST | |||
| 230.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.43 | 0.03 | 0.00 | -0.02 | 7/11/2025 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 4.00 | 5.00 | 4.50 | 4.40 | % | 0.06 | 76 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 85.00 | 5.35 | 6.55 | 5.95 | 5.94 | +1.06 | +21.73% | 0.07 | 21 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 90.00 | 7.45 | 9.05 | 8.25 | 8.30 | +1.30 | +18.58% | 0.09 | 23 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 95.00 | 9.65 | 11.25 | 10.45 | 10.10 | +1.10 | +12.23% | 0.11 | 11 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 100.00 | 11.45 | 13.05 | 12.25 | 11.25 | +1.15 | +11.39% | 0.12 | 429 | 311 | 0.94 | -0.03 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 105.00 | 15.20 | 16.80 | 16.00 | 15.20 | +1.75 | +13.02% | 0.15 | 82 | 15 | 0.99 | -0.08 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 110.00 | 17.50 | 20.00 | 18.75 | 17.47 | +2.47 | +16.47% | 0.17 | 78 | 6 | 1.01 | -0.19 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 115.00 | 20.80 | 23.30 | 22.05 | 21.76 | +1.44 | +7.09% | 0.19 | 102 | 29 | 1.03 | -0.30 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 120.00 | 24.10 | 26.00 | 25.05 | 25.08 | +2.17 | +9.48% | 0.21 | 63 | 10 | 1.03 | -0.39 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 125.00 | 29.05 | 30.65 | 29.85 | 29.55 | +2.52 | +9.33% | 0.24 | 184 | 4 | 1.03 | -0.48 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 130.00 | 32.60 | 34.90 | 33.75 | 33.96 | +4.03 | +13.47% | 0.26 | 229 | 232 | 1.03 | -0.55 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 135.00 | 36.05 | 39.50 | 37.78 | 37.50 | +4.85 | +14.86% | 0.28 | 146 | 21 | 1.04 | -0.62 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 140.00 | 40.00 | 43.80 | 41.90 | 40.58 | +2.49 | +6.54% | 0.30 | 15 | 13 | 1.05 | -0.67 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 145.00 | 44.50 | 48.50 | 46.50 | 45.41 | +4.91 | +12.13% | 0.32 | 17 | 91 | 1.06 | -0.71 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 150.00 | 49.00 | 52.80 | 50.90 | 50.80 | +9.35 | +22.56% | 0.34 | 3 | 1 | 1.07 | -0.75 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 155.00 | 53.50 | 57.00 | 55.25 | 55.20 | +5.00 | +9.96% | 0.36 | 5 | 6 | 1.08 | -0.78 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 160.00 | 58.00 | 61.90 | 59.95 | 60.17 | +7.17 | +13.53% | 0.37 | 12 | 33 | 1.12 | -0.81 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 165.00 | 63.00 | 66.75 | 64.88 | 62.56 | % | 0.39 | 1 | 0 | 1.13 | -0.83 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 170.00 | 67.50 | 71.30 | 69.40 | 60.41 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.14 | -0.85 | 0.01 | -0.05 | 7/10/2025 | 7/11/2025 12:58:52 PM EST |
| 175.00 | 72.00 | 76.10 | 74.05 | 73.47 | +8.56 | +13.19% | 0.42 | 2 | 1 | 1.18 | -0.87 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 180.00 | 77.00 | 80.80 | 78.90 | 76.32 | % | 0.44 | 1 | 0 | 1.15 | -0.89 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 185.00 | 82.00 | 85.65 | 83.83 | 83.60 | % | 0.45 | 1 | 0 | 1.20 | -0.90 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 190.00 | 86.50 | 90.40 | 88.45 | 87.25 | % | 0.47 | 2 | 0 | 1.20 | -0.91 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 195.00 | 91.50 | 95.20 | 93.35 | 91.90 | +9.90 | +12.08% | 0.48 | 2 | 20 | 1.21 | -0.92 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 200.00 | 96.50 | 100.20 | 98.35 | 98.10 | +10.10 | +11.48% | 0.49 | 1 | 31 | 1.25 | -0.93 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 205.00 | 101.00 | 104.90 | 102.95 | 101.70 | % | 0.50 | 2 | 0 | 1.25 | -0.93 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 210.00 | 106.00 | 109.95 | 107.98 | % | 0.51 | 0 | 0 | 1.28 | -0.94 | 0.00 | -0.03 | 7/11/2025 12:58:52 PM EST | |||
| 215.00 | 111.00 | 114.55 | 112.78 | 111.15 | % | 0.52 | 10 | 0 | 1.27 | -0.95 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 220.00 | 116.00 | 119.55 | 117.78 | 116.75 | +10.75 | +10.15% | 0.54 | 8 | 43 | 1.30 | -0.96 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 12:58:52 PM EST |
| 225.00 | 121.00 | 124.60 | 122.80 | 120.35 | % | 0.55 | 12 | 0 | 1.32 | -0.96 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 12:58:52 PM EST | |
| 230.00 | 125.50 | 129.50 | 127.50 | % | 0.55 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.02 | 7/11/2025 12:58:52 PM EST |