Options Chain for COREWEAVE INC COM CL A (CRWV) - $91.36 as of 8/10/2026 7:01:33 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 | 41.30 | 45.45 | 43.38 | % | 0.96 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.02 | 8/11/2026 1:59:10 PM EST | |||
| 50.00 | 37.70 | 40.70 | 39.20 | 40.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.40 | 0.97 | 0.00 | -0.03 | 8/7/2026 | 8/11/2026 1:59:10 PM EST |
| 55.00 | 33.45 | 36.15 | 34.80 | 34.18 | -1.27 | -3.59% | 0.63 | 31 | 30 | 1.25 | 0.95 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 60.00 | 28.75 | 31.65 | 30.20 | % | 0.50 | 0 | 0 | 0.93 | 0.92 | 0.01 | -0.06 | 8/11/2026 1:59:10 PM EST | |||
| 65.00 | 24.70 | 25.90 | 25.30 | % | 0.39 | 0 | 0 | 0.89 | 0.87 | 0.01 | -0.07 | 8/11/2026 1:59:10 PM EST | |||
| 70.00 | 21.35 | 22.20 | 21.78 | 22.85 | -0.25 | -1.09% | 0.31 | 20 | 21 | 0.87 | 0.82 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 75.00 | 17.80 | 18.60 | 18.20 | 19.35 | % | 0.24 | 3 | 0 | 0.90 | 0.76 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 76.00 | 17.35 | 17.95 | 17.65 | % | 0.23 | 0 | 0 | 0.91 | 0.75 | 0.01 | -0.10 | 8/11/2026 1:59:10 PM EST | |||
| 77.00 | 16.65 | 17.25 | 16.95 | % | 0.22 | 0 | 0 | 0.90 | 0.73 | 0.01 | -0.11 | 8/11/2026 1:59:10 PM EST | |||
| 78.00 | 16.00 | 16.70 | 16.35 | % | 0.21 | 0 | 0 | 0.88 | 0.72 | 0.01 | -0.11 | 8/11/2026 1:59:10 PM EST | |||
| 79.00 | 15.40 | 16.10 | 15.75 | 16.65 | % | 0.20 | 2 | 0 | 0.90 | 0.71 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 80.00 | 14.85 | 15.50 | 15.18 | 16.05 | -1.40 | -8.03% | 0.19 | 6 | 1 | 0.90 | 0.69 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 81.00 | 14.15 | 14.95 | 14.55 | 15.50 | % | 0.18 | 1 | 0 | 0.89 | 0.68 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 82.00 | 13.90 | 14.35 | 14.13 | 15.00 | % | 0.17 | 3 | 0 | 0.90 | 0.66 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 83.00 | 13.35 | 13.90 | 13.63 | % | 0.16 | 0 | 0 | 0.89 | 0.65 | 0.01 | -0.12 | 8/11/2026 1:59:10 PM EST | |||
| 84.00 | 12.75 | 13.40 | 13.08 | % | 0.16 | 0 | 0 | 0.91 | 0.64 | 0.01 | -0.12 | 8/11/2026 1:59:10 PM EST | |||
| 85.00 | 12.45 | 13.10 | 12.78 | 12.63 | -1.87 | -12.90% | 0.15 | 22 | 11 | 0.90 | 0.62 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 86.00 | 11.95 | 12.45 | 12.20 | 12.27 | -1.18 | -8.78% | 0.14 | 5 | 1 | 0.91 | 0.61 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 87.00 | 11.55 | 12.00 | 11.78 | 11.91 | % | 0.14 | 3 | 0 | 0.90 | 0.59 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 88.00 | 10.85 | 11.55 | 11.20 | 12.00 | -0.31 | -2.52% | 0.13 | 47 | 5 | 0.90 | 0.58 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 89.00 | 10.55 | 11.30 | 10.93 | 11.46 | -0.44 | -3.70% | 0.12 | 19 | 19 | 0.90 | 0.56 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 90.00 | 10.15 | 10.70 | 10.43 | 10.58 | -0.41 | -3.74% | 0.12 | 35 | 85 | 0.90 | 0.55 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 91.00 | 9.75 | 10.30 | 10.03 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.91 | 0.54 | 0.01 | -0.13 | 8/10/2026 | 8/11/2026 1:59:10 PM EST |
| 92.00 | 9.35 | 9.90 | 9.63 | 9.94 | -2.28 | -18.66% | 0.10 | 25 | 8 | 0.90 | 0.52 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 93.00 | 9.10 | 9.55 | 9.33 | 9.81 | -0.49 | -4.76% | 0.10 | 3 | 8 | 0.90 | 0.51 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 94.00 | 8.70 | 9.10 | 8.90 | 8.80 | -1.10 | -11.12% | 0.09 | 1 | 10 | 0.90 | 0.49 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 95.00 | 8.30 | 8.80 | 8.55 | 8.58 | -1.17 | -12.00% | 0.09 | 32 | 10 | 0.91 | 0.48 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 96.00 | 8.00 | 8.40 | 8.20 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.90 | 0.47 | 0.01 | -0.13 | 8/10/2026 | 8/11/2026 1:59:10 PM EST |
| 97.00 | 7.65 | 8.05 | 7.85 | 9.50 | % | 0.08 | 2 | 0 | 0.91 | 0.45 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 98.00 | 7.35 | 7.75 | 7.55 | % | 0.08 | 0 | 0 | 0.91 | 0.44 | 0.01 | -0.12 | 8/11/2026 1:59:10 PM EST | |||
| 99.00 | 7.00 | 7.50 | 7.25 | 8.76 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.91 | 0.43 | 0.01 | -0.12 | 8/10/2026 | 8/11/2026 1:59:10 PM EST |
| 100.00 | 6.75 | 7.15 | 6.95 | 6.90 | -0.85 | -10.97% | 0.07 | 87 | 90 | 0.91 | 0.42 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 101.00 | 6.45 | 6.80 | 6.63 | 6.70 | -0.95 | -12.42% | 0.07 | 11 | 17 | 0.91 | 0.40 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 102.00 | 6.25 | 6.70 | 6.48 | % | 0.06 | 0 | 0 | 0.90 | 0.39 | 0.01 | -0.12 | 8/11/2026 1:59:10 PM EST | |||
| 103.00 | 5.95 | 6.25 | 6.10 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.90 | 0.38 | 0.01 | -0.12 | 8/6/2026 | 8/11/2026 1:59:10 PM EST |
| 105.00 | 5.45 | 5.75 | 5.60 | 5.94 | -0.46 | -7.19% | 0.05 | 32 | 31 | 0.90 | 0.36 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 110.00 | 4.35 | 4.65 | 4.50 | 4.65 | -0.87 | -15.77% | 0.04 | 57 | 32 | 0.90 | 0.31 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 115.00 | 3.45 | 3.70 | 3.58 | 3.85 | -0.27 | -6.56% | 0.03 | 18 | 10 | 0.90 | 0.26 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 120.00 | 2.83 | 3.05 | 2.94 | 3.05 | -1.14 | -27.21% | 0.02 | 131 | 12 | 0.92 | 0.22 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 125.00 | 2.26 | 2.50 | 2.38 | 2.37 | -0.48 | -16.85% | 0.02 | 72 | 59 | 0.92 | 0.18 | 0.01 | -0.08 | 8/11/2026 | 8/11/2026 1:59:10 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 | 0.13 | 0.26 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 1:59:10 PM EST |
| 50.00 | 0.20 | 0.65 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.96 | -0.03 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 1:59:10 PM EST |
| 55.00 | 0.66 | 0.75 | 0.71 | 0.72 | -0.06 | -7.70% | 0.01 | 1 | 45 | 0.94 | -0.05 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 60.00 | 1.19 | 1.31 | 1.25 | 1.21 | -0.03 | -2.42% | 0.02 | 16 | 7 | 0.93 | -0.08 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 65.00 | 1.91 | 2.14 | 2.03 | 2.10 | -0.12 | -5.41% | 0.03 | 115 | 31 | 0.90 | -0.13 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 70.00 | 3.10 | 3.35 | 3.23 | 3.10 | -0.30 | -8.83% | 0.05 | 90 | 71 | 0.90 | -0.18 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 75.00 | 4.65 | 5.05 | 4.85 | 4.85 | -0.15 | -3.00% | 0.06 | 62 | 65 | 0.90 | -0.24 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 76.00 | 5.00 | 5.40 | 5.20 | 5.00 | -0.25 | -4.77% | 0.07 | 6 | 7 | 0.89 | -0.25 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 77.00 | 5.20 | 5.70 | 5.45 | 5.33 | % | 0.07 | 34 | 0 | 0.89 | -0.27 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 78.00 | 5.75 | 6.15 | 5.95 | 5.73 | % | 0.08 | 7 | 0 | 0.90 | -0.28 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 79.00 | 6.00 | 6.55 | 6.28 | 6.22 | % | 0.08 | 3 | 0 | 0.90 | -0.29 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 80.00 | 6.55 | 6.95 | 6.75 | 6.65 | -0.15 | -2.21% | 0.08 | 32 | 11 | 0.90 | -0.31 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 81.00 | 7.05 | 7.45 | 7.25 | 6.99 | -0.27 | -3.72% | 0.09 | 36 | 14 | 0.90 | -0.32 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 82.00 | 7.40 | 7.85 | 7.63 | 7.50 | -0.23 | -2.98% | 0.09 | 38 | 6 | 0.89 | -0.34 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 83.00 | 7.90 | 8.35 | 8.13 | 7.87 | -0.40 | -4.84% | 0.10 | 30 | 10 | 0.90 | -0.35 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 84.00 | 8.40 | 8.85 | 8.63 | 8.37 | -0.40 | -4.57% | 0.10 | 22 | 4 | 0.90 | -0.36 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 85.00 | 8.95 | 9.35 | 9.15 | 8.90 | -0.40 | -4.31% | 0.11 | 21 | 7 | 0.90 | -0.38 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 86.00 | 9.45 | 10.00 | 9.73 | 9.34 | -0.39 | -4.01% | 0.11 | 43 | 2 | 0.90 | -0.39 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 87.00 | 9.95 | 10.45 | 10.20 | 9.90 | -0.21 | -2.08% | 0.12 | 29 | 19 | 0.90 | -0.41 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 88.00 | 10.50 | 11.10 | 10.80 | 10.45 | -0.31 | -2.89% | 0.12 | 73 | 5 | 0.90 | -0.42 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 89.00 | 11.05 | 11.75 | 11.40 | 11.09 | -0.21 | -1.86% | 0.13 | 67 | 8 | 0.90 | -0.44 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 90.00 | 11.60 | 12.15 | 11.88 | 11.56 | -0.66 | -5.41% | 0.13 | 6 | 14 | 0.90 | -0.45 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 91.00 | 12.25 | 12.75 | 12.50 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.90 | -0.46 | 0.01 | -0.13 | 8/10/2026 | 8/11/2026 1:59:10 PM EST |
| 92.00 | 12.85 | 13.50 | 13.18 | 12.50 | % | 0.14 | 4 | 0 | 0.90 | -0.48 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 93.00 | 13.50 | 14.05 | 13.78 | 13.24 | % | 0.15 | 2 | 0 | 0.90 | -0.49 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 94.00 | 14.10 | 14.60 | 14.35 | 13.69 | % | 0.15 | 4 | 0 | 0.91 | -0.51 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 95.00 | 14.75 | 15.35 | 15.05 | 14.31 | % | 0.16 | 4 | 0 | 0.91 | -0.52 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 96.00 | 15.40 | 15.90 | 15.65 | 14.93 | -0.32 | -2.10% | 0.16 | 4 | 1 | 0.90 | -0.53 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 97.00 | 15.70 | 16.60 | 16.15 | 15.65 | % | 0.17 | 4 | 0 | 0.91 | -0.55 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 98.00 | 16.70 | 17.45 | 17.08 | 16.40 | % | 0.17 | 2 | 0 | 0.91 | -0.56 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 99.00 | 17.50 | 18.15 | 17.83 | % | 0.18 | 0 | 0 | 0.90 | -0.57 | 0.01 | -0.12 | 8/11/2026 1:59:10 PM EST | |||
| 100.00 | 18.15 | 18.65 | 18.40 | 18.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | -0.58 | 0.01 | -0.12 | 8/10/2026 | 8/11/2026 1:59:10 PM EST |
| 101.00 | 18.90 | 19.50 | 19.20 | % | 0.19 | 0 | 0 | 0.91 | -0.60 | 0.01 | -0.12 | 8/11/2026 1:59:10 PM EST | |||
| 102.00 | 19.15 | 20.10 | 19.63 | % | 0.19 | 0 | 0 | 0.90 | -0.61 | 0.01 | -0.12 | 8/11/2026 1:59:10 PM EST | |||
| 103.00 | 19.95 | 21.15 | 20.55 | % | 0.20 | 0 | 0 | 0.91 | -0.62 | 0.01 | -0.12 | 8/11/2026 1:59:10 PM EST | |||
| 105.00 | 21.80 | 22.40 | 22.10 | 21.58 | +0.40 | +1.89% | 0.21 | 2 | 1 | 0.89 | -0.64 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 1:59:10 PM EST |
| 110.00 | 25.30 | 26.60 | 25.95 | 25.35 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.89 | -0.69 | 0.01 | -0.11 | 8/10/2026 | 8/11/2026 1:59:10 PM EST |
| 115.00 | 29.75 | 30.65 | 30.20 | 29.00 | % | 0.26 | 25 | 0 | 0.89 | -0.74 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 1:59:10 PM EST | |
| 120.00 | 33.85 | 35.00 | 34.43 | % | 0.29 | 0 | 0 | 0.89 | -0.78 | 0.01 | -0.09 | 8/11/2026 1:59:10 PM EST | |||
| 125.00 | 38.30 | 39.60 | 38.95 | % | 0.31 | 0 | 0 | 0.91 | -0.82 | 0.01 | -0.08 | 8/11/2026 1:59:10 PM EST |