Options Chain for COREWEAVE INC COM CL A (CRWV) - $120.43 as of 7/25/2025 8:07:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 48.75 | 52.80 | 50.78 | % | 0.78 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 70.00 | 43.80 | 47.70 | 45.75 | % | 0.65 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 75.00 | 38.80 | 42.70 | 40.75 | % | 0.54 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 80.00 | 33.75 | 37.70 | 35.73 | % | 0.45 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 85.00 | 28.75 | 32.70 | 30.73 | % | 0.36 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 90.00 | 23.80 | 27.70 | 25.75 | % | 0.29 | 0 | 0 | 1.22 | 0.97 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 95.00 | 18.85 | 22.95 | 20.90 | 20.85 | % | 0.22 | 11 | 0 | 0.98 | 0.86 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 100.00 | 15.25 | 18.70 | 16.98 | 16.80 | % | 0.17 | 2 | 0 | 0.99 | 0.74 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 105.00 | 11.70 | 15.85 | 13.78 | 14.43 | % | 0.13 | 41 | 0 | 0.84 | 0.64 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 110.00 | 10.65 | 12.10 | 11.38 | 12.15 | -2.32 | -16.04% | 0.10 | 401 | 4 | 0.86 | 0.55 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 115.00 | 8.25 | 11.15 | 9.70 | 9.00 | % | 0.08 | 6 | 0 | 0.90 | 0.47 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 120.00 | 6.15 | 8.20 | 7.18 | 8.10 | -2.90 | -26.37% | 0.06 | 15 | 4 | 0.84 | 0.41 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 125.00 | 6.00 | 8.30 | 7.15 | 6.15 | -1.85 | -23.13% | 0.06 | 12 | 13 | 0.95 | 0.35 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 130.00 | 3.75 | 6.30 | 5.03 | 4.95 | % | 0.04 | 10 | 0 | 0.91 | 0.30 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 135.00 | 3.75 | 6.20 | 4.98 | 4.35 | -1.60 | -26.90% | 0.04 | 67 | 6 | 0.96 | 0.26 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 140.00 | 2.09 | 4.20 | 3.15 | 3.70 | -1.30 | -26.00% | 0.02 | 11 | 5 | 0.87 | 0.22 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 145.00 | 1.60 | 3.75 | 2.68 | 4.26 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.89 | 0.19 | 0.01 | -0.07 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 150.00 | 1.20 | 3.80 | 2.50 | % | 0.02 | 0 | 0 | 0.93 | 0.17 | 0.01 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 155.00 | 1.75 | 3.15 | 2.45 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | 0.15 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 160.00 | 1.65 | 2.79 | 2.22 | 1.93 | % | 0.01 | 6 | 0 | 1.00 | 0.13 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 165.00 | 1.42 | 2.00 | 1.71 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.11 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 170.00 | 1.33 | 1.81 | 1.57 | 1.75 | % | 0.01 | 2 | 0 | 1.01 | 0.10 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 175.00 | 1.06 | 2.55 | 1.81 | % | 0.01 | 0 | 0 | 1.00 | 0.09 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 180.00 | 1.00 | 1.43 | 1.22 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.08 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 185.00 | 0.01 | 1.22 | 0.62 | % | 0.00 | 0 | 0 | 0.95 | 0.07 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 190.00 | 0.01 | 1.12 | 0.57 | % | 0.00 | 0 | 0 | 0.97 | 0.06 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 195.00 | 0.58 | 0.99 | 0.79 | 1.12 | -0.23 | -17.04% | 0.00 | 1 | 1 | 1.05 | 0.05 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.89 | 1.45 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 70.00 | 0.94 | 1.67 | 1.31 | 1.34 | -0.16 | -10.67% | 0.02 | 4 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 75.00 | 1.26 | 2.50 | 1.88 | 2.39 | % | 0.03 | 1 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 80.00 | 1.80 | 3.30 | 2.55 | 2.89 | -0.51 | -15.00% | 0.03 | 49 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 85.00 | 3.35 | 5.10 | 4.23 | 4.60 | -0.47 | -9.27% | 0.05 | 30 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 90.00 | 5.35 | 6.20 | 5.78 | 6.20 | -0.70 | -10.15% | 0.06 | 18 | 5 | 0.88 | -0.03 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 95.00 | 7.55 | 9.40 | 8.48 | 8.50 | -0.32 | -3.63% | 0.09 | 25 | 10 | 0.92 | -0.14 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 100.00 | 9.90 | 11.50 | 10.70 | 10.45 | -1.34 | -11.37% | 0.11 | 12 | 2 | 0.89 | -0.26 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 105.00 | 12.65 | 15.70 | 14.18 | 13.75 | +0.70 | +5.37% | 0.14 | 1 | 1 | 0.96 | -0.36 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 110.00 | 16.80 | 18.50 | 17.65 | 17.00 | -0.15 | -0.88% | 0.16 | 56 | 5 | 0.98 | -0.45 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 115.00 | 18.85 | 22.50 | 20.68 | 20.04 | -0.36 | -1.77% | 0.18 | 17 | 2 | 0.96 | -0.53 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 120.00 | 22.60 | 24.85 | 23.73 | 23.94 | +0.51 | +2.18% | 0.20 | 32 | 10 | 0.93 | -0.59 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 125.00 | 25.80 | 30.50 | 28.15 | 28.78 | +1.33 | +4.85% | 0.23 | 1 | 1 | 0.96 | -0.65 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 130.00 | 29.90 | 34.50 | 32.20 | 32.44 | +1.36 | +4.38% | 0.25 | 10 | 1 | 0.97 | -0.70 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 135.00 | 34.30 | 38.50 | 36.40 | 36.20 | % | 0.27 | 23 | 0 | 0.99 | -0.74 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 140.00 | 38.60 | 43.00 | 40.80 | 38.48 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.00 | -0.78 | 0.01 | -0.07 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 145.00 | 43.00 | 47.50 | 45.25 | % | 0.31 | 0 | 0 | 1.00 | -0.81 | 0.01 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 150.00 | 47.60 | 52.00 | 49.80 | % | 0.33 | 0 | 0 | 1.02 | -0.83 | 0.01 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 155.00 | 52.30 | 56.50 | 54.40 | 55.70 | +1.25 | +2.30% | 0.35 | 14 | 1 | 1.04 | -0.85 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 160.00 | 56.95 | 61.50 | 59.23 | 59.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.04 | -0.87 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 165.00 | 61.70 | 66.00 | 63.85 | 64.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.06 | -0.89 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 170.00 | 66.55 | 71.00 | 68.78 | % | 0.40 | 0 | 0 | 1.08 | -0.90 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 175.00 | 71.30 | 75.50 | 73.40 | % | 0.42 | 0 | 0 | 1.02 | -0.91 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 180.00 | 75.55 | 80.50 | 78.03 | % | 0.43 | 0 | 0 | 1.45 | -0.92 | 0.00 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 185.00 | 80.55 | 85.50 | 83.03 | % | 0.45 | 0 | 0 | 1.46 | -0.93 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 190.00 | 85.90 | 90.00 | 87.95 | % | 0.46 | 0 | 0 | 1.50 | -0.94 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 195.00 | 90.80 | 95.00 | 92.90 | % | 0.48 | 0 | 0 | 1.54 | -0.95 | 0.00 | -0.04 | 7/25/2025 4:00:00 PM EST |