Options Chain for COREWEAVE INC COM CL A (CRWV) - $80.84 as of 7/24/2026 4:14:02 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 | 22.85 | 25.95 | 24.40 | % | 0.49 | 0 | 0 | 1.11 | 0.89 | 0.01 | -0.07 | 7/24/2026 3:59:59 PM EST | |||
| 55.00 | 18.55 | 22.15 | 20.35 | % | 0.37 | 0 | 0 | 1.07 | 0.83 | 0.01 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 60.00 | 14.75 | 18.80 | 16.78 | % | 0.28 | 0 | 0 | 0.96 | 0.76 | 0.01 | -0.10 | 7/24/2026 3:59:59 PM EST | |||
| 65.00 | 12.65 | 14.45 | 13.55 | % | 0.21 | 0 | 0 | 1.03 | 0.69 | 0.01 | -0.11 | 7/24/2026 3:59:59 PM EST | |||
| 70.00 | 9.15 | 11.90 | 10.53 | % | 0.15 | 0 | 0 | 0.98 | 0.61 | 0.02 | -0.12 | 7/24/2026 3:59:59 PM EST | |||
| 71.00 | 9.55 | 12.05 | 10.80 | % | 0.15 | 0 | 0 | 1.05 | 0.59 | 0.02 | -0.12 | 7/24/2026 3:59:59 PM EST | |||
| 72.00 | 8.25 | 12.25 | 10.25 | % | 0.14 | 0 | 0 | 1.04 | 0.57 | 0.02 | -0.12 | 7/24/2026 3:59:59 PM EST | |||
| 73.00 | 7.80 | 11.80 | 9.80 | % | 0.13 | 0 | 0 | 1.04 | 0.56 | 0.02 | -0.12 | 7/24/2026 3:59:59 PM EST | |||
| 74.00 | 8.30 | 9.90 | 9.10 | % | 0.12 | 0 | 0 | 1.01 | 0.54 | 0.02 | -0.12 | 7/24/2026 3:59:59 PM EST | |||
| 75.00 | 7.85 | 9.65 | 8.75 | 9.40 | % | 0.12 | 15 | 0 | 1.01 | 0.53 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 76.00 | 7.20 | 9.40 | 8.30 | 9.15 | % | 0.11 | 24 | 0 | 1.01 | 0.51 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 77.00 | 6.50 | 9.80 | 8.15 | 8.73 | % | 0.11 | 4 | 0 | 1.03 | 0.49 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 78.00 | 6.30 | 8.15 | 7.23 | 9.69 | -3.96 | -29.02% | 0.09 | 5 | 5 | 1.02 | 0.48 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 79.00 | 6.45 | 8.95 | 7.70 | 8.05 | % | 0.10 | 44 | 0 | 1.05 | 0.46 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 80.00 | 6.95 | 8.05 | 7.50 | 7.30 | -5.30 | -42.07% | 0.09 | 100 | 1 | 1.07 | 0.45 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 81.00 | 4.85 | 8.35 | 6.60 | 10.79 | -1.51 | -12.28% | 0.08 | 2 | 3 | 1.01 | 0.43 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 82.00 | 4.35 | 7.35 | 5.85 | 7.10 | % | 0.07 | 3 | 0 | 0.96 | 0.42 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 83.00 | 5.05 | 6.90 | 5.98 | 7.26 | -4.13 | -36.26% | 0.07 | 1 | 2 | 1.00 | 0.40 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 84.00 | 4.90 | 7.30 | 6.10 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.04 | 0.39 | 0.02 | -0.11 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 85.00 | 4.55 | 7.50 | 6.03 | 5.85 | % | 0.07 | 15 | 0 | 1.07 | 0.38 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 86.00 | 3.85 | 6.85 | 5.35 | % | 0.06 | 0 | 0 | 1.02 | 0.36 | 0.02 | -0.11 | 7/24/2026 3:59:59 PM EST | |||
| 87.00 | 3.10 | 5.95 | 4.53 | % | 0.05 | 0 | 0 | 0.95 | 0.35 | 0.02 | -0.11 | 7/24/2026 3:59:59 PM EST | |||
| 88.00 | 3.60 | 6.35 | 4.98 | 5.96 | -4.96 | -45.43% | 0.06 | 1 | 3 | 1.03 | 0.34 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 89.00 | 3.55 | 5.85 | 4.70 | 5.79 | -4.28 | -42.51% | 0.05 | 10 | 1 | 1.03 | 0.32 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 90.00 | 3.55 | 6.30 | 4.93 | 5.15 | -4.52 | -46.75% | 0.05 | 16 | 1 | 1.08 | 0.31 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 91.00 | 2.42 | 6.00 | 4.21 | 4.95 | % | 0.05 | 1 | 0 | 1.02 | 0.30 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 92.00 | 2.67 | 4.85 | 3.76 | 4.47 | % | 0.04 | 158 | 0 | 0.99 | 0.29 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 93.00 | 2.92 | 4.60 | 3.76 | 4.37 | % | 0.04 | 160 | 0 | 1.01 | 0.28 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 94.00 | 2.46 | 4.60 | 3.53 | 4.08 | % | 0.04 | 128 | 0 | 1.00 | 0.27 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 95.00 | 2.87 | 4.00 | 3.44 | 3.83 | -3.97 | -50.90% | 0.04 | 127 | 7 | 1.01 | 0.26 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 100.00 | 2.10 | 3.45 | 2.78 | 3.00 | % | 0.03 | 14 | 0 | 1.02 | 0.21 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 105.00 | 1.54 | 2.80 | 2.17 | 2.68 | % | 0.02 | 2 | 0 | 1.02 | 0.17 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 110.00 | 1.04 | 1.97 | 1.51 | 1.88 | % | 0.01 | 24 | 0 | 0.99 | 0.14 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 115.00 | 0.88 | 2.56 | 1.72 | 1.54 | % | 0.01 | 1 | 0 | 1.09 | 0.11 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 120.00 | 0.56 | 1.67 | 1.12 | 1.25 | % | 0.01 | 2 | 0 | 1.04 | 0.09 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 125.00 | 0.01 | 3.85 | 1.93 | % | 0.02 | 0 | 0 | 1.06 | 0.07 | 0.01 | -0.04 | 7/24/2026 3:59:59 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 | 1.40 | 1.89 | 1.65 | 1.69 | % | 0.03 | 78 | 0 | 1.05 | -0.11 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 55.00 | 2.40 | 3.55 | 2.98 | 2.91 | % | 0.05 | 38 | 0 | 1.08 | -0.17 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 60.00 | 3.85 | 5.10 | 4.48 | 4.50 | % | 0.07 | 22 | 0 | 1.06 | -0.24 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 65.00 | 5.60 | 6.60 | 6.10 | 6.33 | % | 0.09 | 88 | 0 | 1.02 | -0.31 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 70.00 | 8.15 | 9.20 | 8.68 | 8.94 | % | 0.12 | 42 | 0 | 1.02 | -0.39 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 71.00 | 8.00 | 10.10 | 9.05 | 8.75 | +2.34 | +36.51% | 0.13 | 6 | 30 | 0.99 | -0.41 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 72.00 | 7.90 | 10.20 | 9.05 | 8.45 | +2.14 | +33.92% | 0.13 | 8 | 7 | 0.96 | -0.43 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 73.00 | 8.50 | 11.95 | 10.23 | 10.20 | % | 0.14 | 7 | 0 | 1.03 | -0.44 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 74.00 | 10.05 | 12.60 | 11.33 | 9.50 | % | 0.15 | 2 | 0 | 1.07 | -0.46 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 75.00 | 10.65 | 13.10 | 11.88 | 9.97 | +2.87 | +40.43% | 0.16 | 6 | 2 | 1.06 | -0.47 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 76.00 | 10.70 | 13.20 | 11.95 | 12.22 | % | 0.16 | 10 | 0 | 1.01 | -0.49 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 77.00 | 11.00 | 14.80 | 12.90 | 11.09 | +2.49 | +28.96% | 0.17 | 3 | 1 | 1.04 | -0.51 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 78.00 | 12.85 | 14.45 | 13.65 | 13.35 | % | 0.18 | 11 | 0 | 1.05 | -0.52 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 79.00 | 13.25 | 15.40 | 14.33 | 12.85 | % | 0.18 | 1 | 0 | 1.05 | -0.54 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 80.00 | 12.70 | 15.60 | 14.15 | 13.94 | +3.77 | +37.07% | 0.18 | 10 | 1 | 0.97 | -0.55 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 81.00 | 14.05 | 16.90 | 15.48 | 13.84 | +2.61 | +23.25% | 0.19 | 1 | 1 | 1.03 | -0.57 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 82.00 | 14.05 | 17.95 | 16.00 | 16.00 | % | 0.20 | 6 | 0 | 1.01 | -0.58 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 83.00 | 16.00 | 18.05 | 17.03 | 15.75 | % | 0.21 | 1 | 0 | 1.05 | -0.60 | 0.02 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 84.00 | 15.50 | 18.55 | 17.03 | % | 0.20 | 0 | 0 | 0.97 | -0.61 | 0.02 | -0.11 | 7/24/2026 3:59:59 PM EST | |||
| 85.00 | 16.70 | 20.15 | 18.43 | % | 0.22 | 0 | 0 | 1.04 | -0.62 | 0.02 | -0.11 | 7/24/2026 3:59:59 PM EST | |||
| 86.00 | 16.95 | 20.85 | 18.90 | % | 0.22 | 0 | 0 | 1.01 | -0.64 | 0.02 | -0.11 | 7/24/2026 3:59:59 PM EST | |||
| 87.00 | 18.90 | 20.60 | 19.75 | % | 0.23 | 0 | 0 | 1.02 | -0.65 | 0.02 | -0.11 | 7/24/2026 3:59:59 PM EST | |||
| 88.00 | 19.80 | 21.95 | 20.88 | 19.62 | +4.57 | +30.37% | 0.24 | 52 | 2 | 1.07 | -0.66 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 89.00 | 19.25 | 22.20 | 20.73 | % | 0.23 | 0 | 0 | 0.95 | -0.68 | 0.02 | -0.11 | 7/24/2026 3:59:59 PM EST | |||
| 90.00 | 20.05 | 23.95 | 22.00 | 20.32 | % | 0.24 | 3 | 0 | 1.01 | -0.69 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 91.00 | 20.85 | 24.75 | 22.80 | 17.03 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.00 | -0.70 | 0.01 | -0.10 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 92.00 | 21.65 | 25.55 | 23.60 | % | 0.26 | 0 | 0 | 1.00 | -0.71 | 0.01 | -0.10 | 7/24/2026 3:59:59 PM EST | |||
| 93.00 | 22.50 | 26.40 | 24.45 | 22.51 | +4.38 | +24.16% | 0.26 | 1 | 1 | 1.00 | -0.72 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 94.00 | 24.70 | 26.30 | 25.50 | 22.02 | % | 0.27 | 1 | 0 | 1.04 | -0.73 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 95.00 | 24.20 | 27.35 | 25.78 | 18.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.97 | -0.74 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 100.00 | 28.45 | 32.15 | 30.30 | 26.68 | % | 0.30 | 1 | 0 | 0.96 | -0.79 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 105.00 | 32.90 | 36.75 | 34.83 | % | 0.33 | 0 | 0 | 1.29 | -0.83 | 0.01 | -0.07 | 7/24/2026 3:59:59 PM EST | |||
| 110.00 | 37.50 | 41.35 | 39.43 | 38.65 | % | 0.36 | 4 | 0 | 1.28 | -0.86 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 115.00 | 42.15 | 46.00 | 44.08 | % | 0.38 | 0 | 0 | 1.42 | -0.89 | 0.01 | -0.05 | 7/24/2026 3:59:59 PM EST | |||
| 120.00 | 46.90 | 50.70 | 48.80 | % | 0.41 | 0 | 0 | 1.39 | -0.91 | 0.01 | -0.05 | 7/24/2026 3:59:59 PM EST | |||
| 125.00 | 51.70 | 55.80 | 53.75 | % | 0.43 | 0 | 0 | 1.21 | -0.93 | 0.01 | -0.04 | 7/24/2026 3:59:59 PM EST |