Options Chain for COREWEAVE INC COM CL A (CRWV) - $139.78 as of 8/12/2025 2:16:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 87.25 | 91.40 | 89.33 | % | 1.62 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:03 PM EST | |||
| 60.00 | 82.20 | 86.35 | 84.28 | % | 1.40 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:03 PM EST | |||
| 65.00 | 77.20 | 81.35 | 79.28 | 73.80 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:59:03 PM EST |
| 70.00 | 72.15 | 76.50 | 74.33 | % | 1.06 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:03 PM EST | |||
| 75.00 | 67.20 | 71.35 | 69.28 | % | 0.92 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:03 PM EST | |||
| 80.00 | 62.20 | 66.35 | 64.28 | 57.15 | 0.00 | 0.00% | 0.80 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:59:03 PM EST |
| 85.00 | 57.35 | 61.35 | 59.35 | % | 0.70 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:03 PM EST | |||
| 90.00 | 52.50 | 56.35 | 54.43 | 49.35 | +10.39 | +26.67% | 0.60 | 2 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 95.00 | 47.30 | 51.50 | 49.40 | % | 0.52 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:03 PM EST | |||
| 100.00 | 43.70 | 45.40 | 44.55 | 39.60 | +3.40 | +9.40% | 0.45 | 2 | 13 | 1.17 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 105.00 | 37.95 | 41.30 | 39.63 | 32.95 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.18 | 0.94 | 0.01 | -0.03 | 8/11/2025 | 8/12/2025 1:59:03 PM EST |
| 110.00 | 34.65 | 37.05 | 35.85 | 30.50 | 0.00 | 0.00% | 0.33 | 14 | 29 | 1.11 | 0.87 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 115.00 | 30.70 | 33.25 | 31.98 | 30.50 | +4.97 | +19.47% | 0.28 | 2 | 8 | 0.96 | 0.81 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 120.00 | 27.15 | 29.60 | 28.38 | 27.01 | +2.91 | +12.08% | 0.24 | 6 | 20 | 0.91 | 0.76 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 125.00 | 23.45 | 26.20 | 24.83 | 21.40 | -0.03 | -0.14% | 0.20 | 11 | 58 | 0.94 | 0.70 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 130.00 | 21.25 | 22.85 | 22.05 | 21.00 | +1.95 | +10.24% | 0.17 | 139 | 27 | 0.91 | 0.65 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 135.00 | 18.95 | 20.25 | 19.60 | 20.00 | +4.15 | +26.19% | 0.15 | 154 | 59 | 0.94 | 0.59 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 140.00 | 16.40 | 17.90 | 17.15 | 17.60 | +1.50 | +9.32% | 0.12 | 42 | 190 | 0.94 | 0.54 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 145.00 | 14.80 | 17.00 | 15.90 | 15.94 | +2.99 | +23.09% | 0.11 | 12 | 9 | 0.95 | 0.50 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 150.00 | 13.10 | 14.20 | 13.65 | 13.85 | +1.94 | +16.29% | 0.09 | 39 | 26 | 0.95 | 0.45 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 155.00 | 11.55 | 12.40 | 11.98 | 11.25 | +0.82 | +7.87% | 0.08 | 6 | 7 | 0.99 | 0.41 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 160.00 | 9.95 | 12.30 | 11.13 | 10.20 | +0.76 | +8.06% | 0.07 | 5 | 19 | 0.95 | 0.37 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 165.00 | 9.00 | 10.20 | 9.60 | 8.74 | +1.19 | +15.77% | 0.06 | 16 | 2 | 0.95 | 0.34 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 170.00 | 7.60 | 8.85 | 8.23 | 7.50 | +0.50 | +7.15% | 0.05 | 6 | 5 | 0.97 | 0.31 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 175.00 | 6.95 | 8.15 | 7.55 | 7.45 | +1.08 | +16.96% | 0.04 | 31 | 7 | 0.97 | 0.28 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 180.00 | 5.90 | 7.20 | 6.55 | 6.08 | % | 0.04 | 16 | 0 | 0.99 | 0.25 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:59:03 PM EST | |
| 185.00 | 5.35 | 6.30 | 5.83 | 5.65 | % | 0.03 | 3 | 0 | 0.97 | 0.22 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:59:03 PM EST | |
| 190.00 | 4.85 | 5.75 | 5.30 | 4.63 | % | 0.03 | 2 | 0 | 1.00 | 0.20 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:59:03 PM EST | |
| 195.00 | 3.70 | 5.35 | 4.53 | 3.55 | % | 0.02 | 2 | 0 | 1.02 | 0.18 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:59:03 PM EST | |
| 200.00 | 3.65 | 4.65 | 4.15 | 4.35 | % | 0.02 | 22 | 0 | 0.92 | 0.16 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 1:59:03 PM EST | |
| 205.00 | 2.86 | 4.05 | 3.46 | 2.86 | % | 0.02 | 4 | 0 | 0.91 | 0.15 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 1:59:03 PM EST | |
| 210.00 | 2.62 | 3.90 | 3.26 | % | 0.02 | 0 | 0 | 1.07 | 0.13 | 0.00 | -0.09 | 8/12/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.50 | 0.75 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:59:03 PM EST |
| 60.00 | 0.43 | 0.88 | 0.66 | 0.52 | -0.09 | -14.76% | 0.01 | 2 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 65.00 | 0.32 | 3.20 | 1.76 | 0.65 | % | 0.03 | 11 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST | |
| 70.00 | 0.00 | 3.40 | 1.70 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:59:03 PM EST |
| 75.00 | 0.00 | 3.60 | 1.80 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:59:03 PM EST |
| 80.00 | 1.16 | 2.07 | 1.62 | 1.34 | -0.81 | -37.68% | 0.02 | 35 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 85.00 | 0.20 | 2.00 | 1.10 | 2.10 | -0.59 | -21.94% | 0.01 | 8 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 90.00 | 2.23 | 2.69 | 2.46 | 2.47 | -1.50 | -37.79% | 0.03 | 27 | 32 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 95.00 | 2.32 | 4.05 | 3.19 | 2.97 | -2.28 | -43.43% | 0.03 | 7 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 100.00 | 4.10 | 4.60 | 4.35 | 4.00 | -2.32 | -36.71% | 0.04 | 44 | 26 | 0.97 | -0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 105.00 | 5.30 | 6.00 | 5.65 | 5.10 | -2.97 | -36.81% | 0.05 | 7 | 4 | 0.86 | -0.06 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 110.00 | 6.80 | 7.45 | 7.13 | 6.65 | -3.45 | -34.16% | 0.06 | 8 | 22 | 0.96 | -0.13 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 115.00 | 8.50 | 9.40 | 8.95 | 8.15 | -4.39 | -35.01% | 0.08 | 154 | 4 | 0.97 | -0.19 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 120.00 | 10.35 | 11.40 | 10.88 | 9.95 | -4.47 | -31.00% | 0.09 | 19 | 22 | 0.94 | -0.24 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 125.00 | 12.40 | 14.00 | 13.20 | 12.90 | -4.51 | -25.91% | 0.11 | 12 | 4 | 0.97 | -0.30 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 130.00 | 15.15 | 16.45 | 15.80 | 15.50 | -4.20 | -21.32% | 0.12 | 23 | 15 | 0.96 | -0.35 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 135.00 | 18.00 | 19.30 | 18.65 | 18.00 | -5.53 | -23.51% | 0.14 | 36 | 7 | 0.97 | -0.41 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 140.00 | 20.85 | 23.05 | 21.95 | 22.55 | -3.70 | -14.10% | 0.16 | 4 | 2 | 0.93 | -0.46 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 145.00 | 23.55 | 25.75 | 24.65 | 25.45 | -4.70 | -15.59% | 0.17 | 2 | 2 | 0.99 | -0.50 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 150.00 | 26.65 | 29.05 | 27.85 | 27.63 | -6.17 | -18.26% | 0.19 | 4 | 1 | 0.98 | -0.55 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 155.00 | 29.35 | 33.30 | 31.33 | 31.09 | % | 0.20 | 2 | 0 | 0.96 | -0.59 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:59:03 PM EST | |
| 160.00 | 32.90 | 36.95 | 34.93 | 41.49 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.99 | -0.63 | 0.01 | -0.13 | 8/11/2025 | 8/12/2025 1:59:03 PM EST |
| 165.00 | 36.65 | 40.85 | 38.75 | 45.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.98 | -0.66 | 0.01 | -0.13 | 8/11/2025 | 8/12/2025 1:59:03 PM EST |
| 170.00 | 40.60 | 44.85 | 42.73 | 48.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.98 | -0.69 | 0.01 | -0.13 | 8/11/2025 | 8/12/2025 1:59:03 PM EST |
| 175.00 | 44.60 | 49.00 | 46.80 | 53.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.97 | -0.72 | 0.01 | -0.13 | 8/11/2025 | 8/12/2025 1:59:03 PM EST |
| 180.00 | 48.80 | 53.50 | 51.15 | % | 0.28 | 0 | 0 | 1.00 | -0.75 | 0.01 | -0.12 | 8/12/2025 1:59:03 PM EST | |||
| 185.00 | 53.10 | 57.50 | 55.30 | % | 0.30 | 0 | 0 | 0.99 | -0.78 | 0.01 | -0.12 | 8/12/2025 1:59:03 PM EST | |||
| 190.00 | 57.35 | 62.00 | 59.68 | % | 0.31 | 0 | 0 | 0.96 | -0.80 | 0.01 | -0.11 | 8/12/2025 1:59:03 PM EST | |||
| 195.00 | 61.85 | 66.50 | 64.18 | % | 0.33 | 0 | 0 | 0.96 | -0.82 | 0.01 | -0.11 | 8/12/2025 1:59:03 PM EST | |||
| 200.00 | 66.25 | 71.00 | 68.63 | % | 0.34 | 0 | 0 | 0.95 | -0.84 | 0.00 | -0.10 | 8/12/2025 1:59:03 PM EST | |||
| 205.00 | 70.75 | 75.50 | 73.13 | % | 0.36 | 0 | 0 | 0.94 | -0.85 | 0.00 | -0.09 | 8/12/2025 1:59:03 PM EST | |||
| 210.00 | 75.45 | 80.00 | 77.73 | % | 0.37 | 0 | 0 | 0.92 | -0.87 | 0.00 | -0.09 | 8/12/2025 1:59:03 PM EST |