Options Chain for COREWEAVE INC COM CL A (CRWV) - $89.36 as of 9/7/2026 4:41:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 54.40 | 54.85 | 54.63 | 48.00 | 0.00 | 0.00% | 1.56 | 0 | 16 | 1.46 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 37.50 | 51.80 | 52.20 | 52.00 | 68.00 | 0.00 | 0.00% | 1.39 | 0 | 54 | 1.20 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 49.45 | 49.90 | 49.68 | 48.37 | -18.63 | -27.81% | 1.24 | 1 | 83 | 1.29 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 42.50 | 47.00 | 47.40 | 47.20 | 46.80 | 0.00 | 0.00% | 1.11 | 0 | 24 | 1.22 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 43.75 | 45.55 | 44.65 | 43.35 | +4.27 | +10.93% | 0.99 | 1 | 172 | 1.02 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 47.50 | 42.05 | 42.40 | 42.23 | 32.50 | 0.00 | 0.00% | 0.89 | 0 | 14 | 1.01 | 0.99 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 39.55 | 39.90 | 39.73 | 38.90 | +3.85 | +10.99% | 0.79 | 7 | 90 | 0.93 | 0.98 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 34.80 | 35.20 | 35.00 | 35.25 | +1.95 | +5.86% | 0.64 | 4 | 83 | 0.83 | 0.97 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 30.05 | 30.45 | 30.25 | 23.99 | 0.00 | 0.00% | 0.50 | 0 | 197 | 0.79 | 0.95 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 25.55 | 25.95 | 25.75 | 21.20 | 0.00 | 0.00% | 0.40 | 0 | 358 | 0.78 | 0.91 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 67.50 | 23.35 | 23.80 | 23.58 | 23.00 | +4.75 | +26.03% | 0.35 | 6 | 153 | 0.76 | 0.89 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 21.30 | 21.75 | 21.53 | 21.35 | +4.15 | +24.13% | 0.31 | 28 | 627 | 0.76 | 0.86 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 72.50 | 19.30 | 19.75 | 19.53 | 19.00 | +4.05 | +27.09% | 0.27 | 3 | 537 | 0.75 | 0.83 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 17.45 | 17.90 | 17.68 | 17.68 | +4.08 | +30.00% | 0.24 | 23 | 497 | 0.75 | 0.80 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 77.50 | 15.70 | 16.15 | 15.93 | 14.85 | +2.75 | +22.73% | 0.21 | 7 | 354 | 0.75 | 0.76 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 14.10 | 14.55 | 14.33 | 14.36 | +3.76 | +35.48% | 0.18 | 130 | 7,230 | 0.75 | 0.72 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 82.50 | 12.60 | 12.90 | 12.75 | 12.75 | +3.54 | +38.44% | 0.15 | 119 | 543 | 0.75 | 0.68 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 11.25 | 11.65 | 11.45 | 11.35 | +3.23 | +39.78% | 0.13 | 283 | 4,076 | 0.76 | 0.63 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 87.50 | 10.00 | 10.40 | 10.20 | 10.10 | +3.05 | +43.27% | 0.12 | 722 | 2,001 | 0.76 | 0.59 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 8.95 | 9.10 | 9.03 | 9.00 | +2.91 | +47.79% | 0.10 | 547 | 1,715 | 0.76 | 0.55 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 92.50 | 7.90 | 8.25 | 8.08 | 8.01 | +2.74 | +52.00% | 0.09 | 109 | 737 | 0.76 | 0.51 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 7.05 | 7.20 | 7.13 | 7.12 | +2.58 | +56.83% | 0.08 | 886 | 7,494 | 0.77 | 0.47 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 97.50 | 6.15 | 6.40 | 6.28 | 6.35 | +2.38 | +59.95% | 0.06 | 442 | 1,449 | 0.77 | 0.43 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 100.00 | 5.55 | 5.60 | 5.58 | 5.57 | +2.14 | +62.40% | 0.06 | 3,369 | 4,797 | 0.77 | 0.39 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 4.30 | 4.50 | 4.40 | 4.40 | +1.85 | +72.55% | 0.04 | 1,818 | 3,533 | 0.79 | 0.32 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 110.00 | 3.40 | 3.45 | 3.43 | 3.45 | +1.52 | +78.76% | 0.03 | 4,052 | 11,329 | 0.79 | 0.27 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 115.00 | 2.67 | 2.75 | 2.71 | 2.70 | +1.26 | +87.50% | 0.02 | 352 | 1,996 | 0.80 | 0.22 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 120.00 | 2.10 | 2.15 | 2.13 | 2.13 | +1.04 | +95.42% | 0.02 | 915 | 19,894 | 0.81 | 0.18 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 125.00 | 1.65 | 1.76 | 1.71 | 1.73 | +0.88 | +103.53% | 0.01 | 299 | 3,721 | 0.83 | 0.14 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 130.00 | 1.30 | 1.44 | 1.37 | 1.32 | +0.68 | +106.25% | 0.01 | 1,074 | 2,785 | 0.83 | 0.12 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 135.00 | 1.04 | 1.08 | 1.06 | 1.05 | +0.55 | +110.00% | 0.01 | 117 | 2,344 | 0.84 | 0.10 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 140.00 | 0.85 | 0.95 | 0.90 | 0.85 | +0.46 | +117.95% | 0.01 | 97 | 11,008 | 0.86 | 0.08 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 145.00 | 0.67 | 0.76 | 0.72 | 0.70 | +0.40 | +133.34% | 0.00 | 28 | 3,373 | 0.87 | 0.07 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 150.00 | 0.55 | 0.60 | 0.58 | 0.58 | +0.34 | +141.67% | 0.00 | 102 | 8,912 | 0.88 | 0.06 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 155.00 | 0.45 | 0.53 | 0.49 | 0.38 | +0.18 | +90.00% | 0.00 | 1,612 | 8,394 | 0.89 | 0.05 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 160.00 | 0.38 | 0.45 | 0.42 | 0.37 | +0.22 | +146.67% | 0.00 | 14 | 4,919 | 0.91 | 0.04 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 165.00 | 0.31 | 0.38 | 0.35 | 0.23 | +0.10 | +76.93% | 0.00 | 7 | 2,325 | 0.92 | 0.04 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 170.00 | 0.26 | 0.34 | 0.30 | 0.17 | +0.06 | +54.55% | 0.00 | 4 | 441 | 0.93 | 0.03 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 175.00 | 0.21 | 0.28 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,877 | 0.93 | 0.03 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 180.00 | 0.18 | 0.20 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8,685 | 0.95 | 0.02 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 185.00 | 0.15 | 0.22 | 0.19 | 0.17 | +0.09 | +112.50% | 0.00 | 9 | 463 | 0.96 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 190.00 | 0.14 | 0.20 | 0.17 | 0.15 | +0.10 | +200.00% | 0.00 | 28 | 662 | 0.97 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 195.00 | 0.11 | 0.17 | 0.14 | 0.13 | +0.08 | +160.00% | 0.00 | 53 | 7,469 | 0.97 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 200.00 | 0.11 | 0.16 | 0.14 | 0.11 | +0.07 | +175.00% | 0.00 | 134 | 3,238 | 1.00 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 39 | 1,643 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 37.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 462 | 1.00 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 0.04 | 0.12 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 7 | 1,202 | 1.04 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.95 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 4 | 2,258 | 0.92 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 47.50 | 0.11 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,213 | 0.89 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 24 | 12,042 | 0.87 | -0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 0.28 | 0.36 | 0.32 | 0.31 | -0.08 | -20.52% | 0.01 | 139 | 20,369 | 0.84 | -0.03 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 0.54 | 0.65 | 0.60 | 0.57 | -0.14 | -19.72% | 0.01 | 314 | 30,375 | 0.79 | -0.05 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 1.00 | 1.05 | 1.03 | 1.03 | -0.28 | -21.38% | 0.02 | 206 | 2,691 | 0.77 | -0.09 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 67.50 | 1.31 | 1.44 | 1.38 | 1.37 | -0.36 | -20.81% | 0.02 | 211 | 2,249 | 0.77 | -0.11 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 1.74 | 1.90 | 1.82 | 1.76 | -0.49 | -21.78% | 0.03 | 766 | 23,692 | 0.75 | -0.14 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 72.50 | 2.25 | 2.40 | 2.33 | 2.28 | -0.67 | -22.72% | 0.03 | 362 | 4,317 | 0.76 | -0.17 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 2.83 | 3.05 | 2.94 | 2.90 | -0.80 | -21.63% | 0.04 | 633 | 4,730 | 0.75 | -0.20 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 77.50 | 3.55 | 3.80 | 3.68 | 3.65 | -0.97 | -21.00% | 0.05 | 377 | 878 | 0.75 | -0.24 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 4.45 | 4.60 | 4.53 | 4.55 | -1.08 | -19.19% | 0.06 | 306 | 3,388 | 0.74 | -0.28 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 82.50 | 5.40 | 5.65 | 5.53 | 5.40 | -1.45 | -21.17% | 0.07 | 1,014 | 585 | 0.75 | -0.32 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 6.55 | 6.75 | 6.65 | 6.65 | -1.55 | -18.91% | 0.08 | 330 | 2,558 | 0.75 | -0.37 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 87.50 | 7.75 | 8.00 | 7.88 | 7.83 | -1.80 | -18.70% | 0.09 | 159 | 1,489 | 0.75 | -0.41 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 9.10 | 9.35 | 9.23 | 9.20 | -2.10 | -18.59% | 0.10 | 230 | 4,332 | 0.75 | -0.45 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 92.50 | 10.55 | 11.00 | 10.78 | 10.90 | -2.07 | -15.96% | 0.12 | 173 | 1,369 | 0.76 | -0.49 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 12.10 | 12.55 | 12.33 | 12.35 | -2.35 | -15.99% | 0.13 | 55 | 992 | 0.76 | -0.53 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 97.50 | 13.80 | 14.25 | 14.03 | 13.92 | -5.70 | -29.06% | 0.14 | 76 | 1,037 | 0.77 | -0.57 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 100.00 | 15.60 | 16.05 | 15.83 | 15.89 | -2.76 | -14.80% | 0.16 | 120 | 2,544 | 0.77 | -0.61 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 19.40 | 19.75 | 19.58 | 20.00 | -3.05 | -13.24% | 0.19 | 8 | 3,868 | 0.78 | -0.68 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 110.00 | 23.40 | 23.95 | 23.68 | 23.59 | -4.46 | -15.90% | 0.22 | 15 | 2,605 | 0.79 | -0.73 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 115.00 | 27.65 | 28.65 | 28.15 | 33.14 | 0.00 | 0.00% | 0.24 | 0 | 1,183 | 0.80 | -0.78 | 0.01 | -0.09 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 120.00 | 32.10 | 33.15 | 32.63 | 32.60 | -5.00 | -13.30% | 0.27 | 3 | 562 | 0.81 | -0.82 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 125.00 | 36.55 | 37.20 | 36.88 | 37.85 | -5.25 | -12.19% | 0.30 | 4 | 166 | 0.81 | -0.86 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 130.00 | 41.25 | 41.85 | 41.55 | 49.00 | 0.00 | 0.00% | 0.32 | 0 | 282 | 0.81 | -0.88 | 0.01 | -0.06 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 135.00 | 46.05 | 46.60 | 46.33 | 50.05 | -3.70 | -6.89% | 0.34 | 2 | 140 | 0.82 | -0.90 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 140.00 | 50.80 | 51.40 | 51.10 | 55.53 | 0.00 | 0.00% | 0.36 | 0 | 50 | 0.82 | -0.92 | 0.01 | -0.05 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 145.00 | 55.75 | 56.35 | 56.05 | 56.30 | 0.00 | 0.00% | 0.39 | 0 | 59 | 0.85 | -0.93 | 0.01 | -0.04 | 8/25/2026 | 9/4/2026 4:00:02 PM EST |
| 150.00 | 60.55 | 61.15 | 60.85 | 61.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.04 | 8/25/2026 | 9/4/2026 4:00:02 PM EST |
| 155.00 | 65.60 | 66.05 | 65.83 | 55.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.03 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 160.00 | 70.40 | 71.00 | 70.70 | 68.66 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.03 | 8/11/2026 | 9/4/2026 4:00:02 PM EST |
| 165.00 | 75.45 | 75.95 | 75.70 | 76.40 | -2.70 | -3.42% | 0.46 | 2 | 0 | 1.02 | -0.96 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 170.00 | 80.40 | 80.90 | 80.65 | 96.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.02 | 7/16/2026 | 9/4/2026 4:00:02 PM EST |
| 175.00 | 85.40 | 85.85 | 85.63 | 86.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.02 | 8/11/2026 | 9/4/2026 4:00:02 PM EST |
| 180.00 | 89.70 | 92.40 | 91.05 | 81.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.02 | 6/8/2026 | 9/4/2026 4:00:02 PM EST |
| 185.00 | 95.40 | 95.80 | 95.60 | 100.10 | +21.80 | +27.85% | 0.52 | 1 | 0 | 1.10 | -0.98 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 190.00 | 100.40 | 100.80 | 100.60 | 99.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 8/4/2026 | 9/4/2026 4:00:02 PM EST |
| 195.00 | 105.45 | 105.80 | 105.63 | 109.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 9/4/2026 4:00:02 PM EST |
| 200.00 | 110.40 | 110.80 | 110.60 | 87.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 9/4/2026 4:00:02 PM EST |