Options Chain for COREWEAVE INC COM CL A (CRWV) - $138.29 as of 7/10/2025 9:13:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 51.30 | 55.20 | 53.25 | % | 0.63 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 90.00 | 46.30 | 49.90 | 48.10 | % | 0.53 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 95.00 | 41.30 | 45.40 | 43.35 | % | 0.46 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 100.00 | 36.35 | 39.50 | 37.93 | % | 0.38 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 105.00 | 31.30 | 35.25 | 33.28 | % | 0.32 | 0 | 0 | 1.46 | 1.00 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 110.00 | 26.35 | 30.05 | 28.20 | % | 0.26 | 0 | 0 | 1.31 | 0.93 | 0.02 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 115.00 | 22.05 | 24.50 | 23.28 | % | 0.20 | 0 | 0 | 1.14 | 0.83 | 0.02 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 120.00 | 17.50 | 20.40 | 18.95 | % | 0.16 | 0 | 0 | 0.89 | 0.73 | 0.02 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 125.00 | 14.10 | 17.25 | 15.68 | 18.00 | % | 0.13 | 5 | 0 | 0.92 | 0.64 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 130.00 | 11.45 | 14.60 | 13.03 | % | 0.10 | 0 | 0 | 0.93 | 0.55 | 0.01 | -0.04 | 7/10/2025 3:59:54 PM EST | |||
| 135.00 | 9.40 | 12.60 | 11.00 | 11.60 | % | 0.08 | 7 | 0 | 0.94 | 0.48 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 140.00 | 9.10 | 10.70 | 9.90 | 9.50 | % | 0.07 | 10 | 0 | 0.99 | 0.41 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 145.00 | 6.50 | 9.60 | 8.05 | 8.80 | % | 0.06 | 6 | 0 | 0.97 | 0.36 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 150.00 | 6.30 | 8.25 | 7.28 | 7.05 | % | 0.05 | 19 | 0 | 1.00 | 0.31 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 155.00 | 5.90 | 6.80 | 6.35 | 6.00 | % | 0.04 | 9 | 0 | 1.00 | 0.27 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 160.00 | 5.20 | 5.45 | 5.33 | 5.30 | % | 0.03 | 94 | 0 | 1.01 | 0.23 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 165.00 | 2.78 | 4.80 | 3.79 | 4.20 | % | 0.02 | 3 | 0 | 0.94 | 0.20 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 170.00 | 3.25 | 4.00 | 3.63 | 4.25 | % | 0.02 | 4 | 0 | 0.98 | 0.17 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 175.00 | 2.87 | 3.65 | 3.26 | 3.49 | % | 0.02 | 400 | 0 | 1.00 | 0.15 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 180.00 | 2.45 | 4.80 | 3.63 | 2.91 | % | 0.02 | 1 | 0 | 1.10 | 0.13 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 185.00 | 2.14 | 3.05 | 2.60 | % | 0.01 | 0 | 0 | 1.02 | 0.11 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 190.00 | 1.95 | 2.74 | 2.35 | % | 0.01 | 0 | 0 | 1.04 | 0.09 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 195.00 | 1.77 | 2.46 | 2.12 | % | 0.01 | 0 | 0 | 1.05 | 0.08 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 200.00 | 1.49 | 2.28 | 1.89 | % | 0.01 | 0 | 0 | 1.06 | 0.07 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 205.00 | 0.33 | 2.99 | 1.66 | % | 0.01 | 0 | 0 | 0.92 | 0.06 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 210.00 | 0.01 | 2.20 | 1.11 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 215.00 | 0.25 | 3.10 | 1.68 | % | 0.01 | 0 | 0 | 1.31 | 0.04 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 220.00 | 0.05 | 1.66 | 0.86 | % | 0.00 | 0 | 0 | 0.88 | 0.04 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.38 | 0.03 | 0.00 | -0.02 | 7/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 4.45 | 6.35 | 5.40 | 4.88 | % | 0.06 | 16 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 90.00 | 5.75 | 8.85 | 7.30 | 7.00 | % | 0.08 | 9 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 95.00 | 7.90 | 10.75 | 9.33 | 9.00 | % | 0.10 | 19 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 100.00 | 9.10 | 12.00 | 10.55 | 10.10 | % | 0.11 | 343 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 105.00 | 12.40 | 15.10 | 13.75 | 13.45 | % | 0.13 | 15 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 110.00 | 15.15 | 18.10 | 16.63 | 15.00 | % | 0.15 | 7 | 0 | 0.96 | -0.07 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 115.00 | 18.10 | 21.20 | 19.65 | 20.32 | % | 0.17 | 29 | 0 | 0.99 | -0.17 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 120.00 | 21.45 | 23.95 | 22.70 | 22.91 | % | 0.19 | 10 | 0 | 0.98 | -0.27 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 125.00 | 25.10 | 28.15 | 26.63 | 27.03 | % | 0.21 | 6 | 0 | 1.05 | -0.36 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 130.00 | 28.40 | 32.30 | 30.35 | 29.93 | % | 0.23 | 234 | 0 | 1.05 | -0.45 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 135.00 | 32.75 | 35.90 | 34.33 | 32.65 | % | 0.25 | 21 | 0 | 1.06 | -0.52 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 140.00 | 36.45 | 38.95 | 37.70 | 38.09 | % | 0.27 | 15 | 0 | 1.03 | -0.59 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 145.00 | 40.65 | 44.75 | 42.70 | 40.50 | % | 0.29 | 94 | 0 | 1.10 | -0.64 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 150.00 | 45.20 | 49.15 | 47.18 | 41.45 | % | 0.31 | 1 | 0 | 1.13 | -0.69 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 155.00 | 49.40 | 53.65 | 51.53 | 50.20 | % | 0.33 | 6 | 0 | 1.15 | -0.73 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 160.00 | 53.85 | 58.10 | 55.98 | 53.00 | % | 0.35 | 34 | 0 | 1.17 | -0.77 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 165.00 | 58.60 | 62.35 | 60.48 | % | 0.37 | 0 | 0 | 1.18 | -0.80 | 0.01 | -0.04 | 7/10/2025 3:59:54 PM EST | |||
| 170.00 | 62.95 | 67.20 | 65.08 | 60.41 | % | 0.38 | 1 | 0 | 1.20 | -0.83 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 175.00 | 67.90 | 71.80 | 69.85 | 64.91 | % | 0.40 | 1 | 0 | 1.24 | -0.85 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 180.00 | 72.55 | 76.45 | 74.50 | % | 0.41 | 0 | 0 | 1.24 | -0.87 | 0.00 | -0.04 | 7/10/2025 3:59:54 PM EST | |||
| 185.00 | 77.25 | 81.05 | 79.15 | % | 0.43 | 0 | 0 | 1.27 | -0.89 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 190.00 | 81.90 | 85.75 | 83.83 | % | 0.44 | 0 | 0 | 1.27 | -0.91 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 195.00 | 86.50 | 90.60 | 88.55 | 82.00 | % | 0.45 | 39 | 0 | 1.30 | -0.92 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 200.00 | 91.55 | 95.55 | 93.55 | 88.00 | % | 0.47 | 61 | 0 | 1.35 | -0.93 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 205.00 | 96.30 | 100.30 | 98.30 | % | 0.48 | 0 | 0 | 1.38 | -0.94 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 210.00 | 100.95 | 104.95 | 102.95 | % | 0.49 | 0 | 0 | 1.36 | -0.95 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 215.00 | 106.10 | 110.05 | 108.08 | % | 0.50 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 220.00 | 110.90 | 114.70 | 112.80 | 106.00 | % | 0.51 | 83 | 0 | 1.48 | -0.96 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 225.00 | 115.60 | 119.80 | 117.70 | % | 0.52 | 0 | 0 | 1.47 | -0.97 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST |