Options Chain for COREWEAVE INC COM CL A (CRWV) - $87.80 as of 10/6/2026 7:35:14 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 36.75 37.10 36.93 35.00 +1.20 +3.55% 0.67 9 16 1.08 1.00 0.00 -0.01 10/6/2026 10/6/2026 4:00:00 PM EST
60.00 30.90 33.10 32.00 32.50 +4.40 +15.66% 0.53 1 49 0.94 0.99 0.00 -0.01 10/6/2026 10/6/2026 4:00:00 PM EST
65.00 27.00 27.35 27.18 26.82 +0.14 +0.53% 0.42 1 61 0.74 0.97 0.00 -0.03 10/6/2026 10/6/2026 4:00:00 PM EST
70.00 22.25 22.55 22.40 23.05 +4.55 +24.60% 0.32 70 189 0.73 0.94 0.01 -0.05 10/6/2026 10/6/2026 4:00:00 PM EST
72.00 20.45 20.70 20.58 16.90 0.00 0.00% 0.29 0 1 0.72 0.93 0.01 -0.05 9/30/2026 10/6/2026 4:00:00 PM EST
73.00 19.45 19.80 19.63 14.95 0.00 0.00% 0.27 0 4 0.72 0.92 0.01 -0.06 9/21/2026 10/6/2026 4:00:00 PM EST
74.00 18.65 18.90 18.78 19.00 +3.95 +26.25% 0.25 1 5 0.71 0.90 0.01 -0.06 10/6/2026 10/6/2026 4:00:00 PM EST
75.00 17.80 18.05 17.93 18.08 +0.23 +1.29% 0.24 52 134 0.71 0.89 0.01 -0.07 10/6/2026 10/6/2026 4:00:00 PM EST
76.00 16.95 17.20 17.08 15.15 +0.25 +1.68% 0.22 1 35 0.71 0.88 0.01 -0.08 10/6/2026 10/6/2026 4:00:00 PM EST
77.00 16.10 16.40 16.25 14.35 -1.85 -11.42% 0.21 1 19 0.70 0.86 0.01 -0.08 10/6/2026 10/6/2026 4:00:00 PM EST
78.00 15.25 15.55 15.40 14.25 +3.00 +26.67% 0.20 2 36 0.70 0.85 0.01 -0.09 10/6/2026 10/6/2026 4:00:00 PM EST
79.00 14.50 14.75 14.63 14.00 +2.85 +25.57% 0.19 3 14 0.70 0.83 0.02 -0.09 10/6/2026 10/6/2026 4:00:00 PM EST
80.00 13.75 14.00 13.88 14.20 +3.79 +36.41% 0.17 67 341 0.70 0.81 0.02 -0.10 10/6/2026 10/6/2026 4:00:00 PM EST
81.00 12.95 13.25 13.10 13.50 +3.15 +30.44% 0.16 43 61 0.70 0.79 0.02 -0.10 10/6/2026 10/6/2026 4:00:00 PM EST
82.00 12.25 12.50 12.38 10.85 +1.00 +10.16% 0.15 26 76 0.70 0.77 0.02 -0.11 10/6/2026 10/6/2026 4:00:00 PM EST
83.00 11.55 11.80 11.68 11.60 +0.94 +8.82% 0.14 55 102 0.70 0.75 0.02 -0.11 10/6/2026 10/6/2026 4:00:00 PM EST
84.00 10.85 11.10 10.98 11.25 +1.40 +14.22% 0.13 11 129 0.69 0.73 0.02 -0.12 10/6/2026 10/6/2026 4:00:00 PM EST
85.00 10.20 10.45 10.33 10.30 +2.67 +35.00% 0.12 127 698 0.69 0.70 0.02 -0.12 10/6/2026 10/6/2026 4:00:00 PM EST
86.00 9.60 9.80 9.70 10.00 +2.65 +36.06% 0.11 69 319 0.69 0.68 0.02 -0.13 10/6/2026 10/6/2026 4:00:00 PM EST
87.00 9.00 9.25 9.13 9.50 +3.06 +47.52% 0.10 125 361 0.69 0.66 0.02 -0.13 10/6/2026 10/6/2026 4:00:00 PM EST
88.00 8.40 8.65 8.53 8.55 +2.55 +42.50% 0.10 76 188 0.69 0.63 0.02 -0.13 10/6/2026 10/6/2026 4:00:00 PM EST
89.00 7.85 8.10 7.98 8.70 +3.15 +56.76% 0.09 221 393 0.69 0.61 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
90.00 7.35 7.55 7.45 7.30 +2.10 +40.39% 0.08 735 1,409 0.69 0.58 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
91.00 6.85 7.10 6.98 6.86 +1.81 +35.85% 0.08 3,115 236 0.69 0.56 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
92.00 6.35 6.60 6.48 6.50 +1.70 +35.42% 0.07 90 207 0.69 0.53 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
93.00 5.90 6.15 6.03 6.05 +1.80 +42.36% 0.06 114 309 0.69 0.51 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
94.00 5.50 5.75 5.63 6.40 +2.60 +68.43% 0.06 39 336 0.69 0.49 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
95.00 5.15 5.35 5.25 5.19 +1.69 +48.29% 0.06 517 1,258 0.70 0.46 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
96.00 4.75 5.00 4.88 5.36 +1.95 +57.19% 0.05 83 193 0.70 0.44 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
97.00 4.40 4.65 4.53 4.75 +1.75 +58.34% 0.05 20 762 0.70 0.42 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
98.00 4.10 4.35 4.23 4.28 +1.36 +46.58% 0.04 100 352 0.70 0.40 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
99.00 3.80 4.05 3.93 4.17 +1.51 +56.77% 0.04 76 132 0.71 0.37 0.02 -0.13 10/6/2026 10/6/2026 4:00:00 PM EST
100.00 3.40 3.70 3.55 3.60 +1.25 +53.20% 0.04 1,712 1,490 0.71 0.35 0.02 -0.13 10/6/2026 10/6/2026 4:00:00 PM EST
101.00 3.30 3.40 3.35 3.35 +1.22 +57.28% 0.03 65 270 0.71 0.33 0.02 -0.13 10/6/2026 10/6/2026 4:00:00 PM EST
102.00 3.00 3.20 3.10 3.40 +1.47 +76.17% 0.03 35 138 0.71 0.32 0.02 -0.13 10/6/2026 10/6/2026 4:00:00 PM EST
103.00 2.80 2.99 2.90 3.30 +1.36 +70.11% 0.03 31 435 0.71 0.30 0.02 -0.12 10/6/2026 10/6/2026 4:00:00 PM EST
104.00 2.59 2.76 2.68 3.00 +1.25 +71.43% 0.03 58 293 0.71 0.28 0.02 -0.12 10/6/2026 10/6/2026 4:00:00 PM EST
105.00 2.39 2.55 2.47 2.47 +0.87 +54.38% 0.02 574 1,068 0.71 0.26 0.02 -0.12 10/6/2026 10/6/2026 4:00:00 PM EST
106.00 2.21 2.38 2.30 2.68 +1.23 +84.83% 0.02 91 171 0.72 0.25 0.02 -0.11 10/6/2026 10/6/2026 4:00:00 PM EST
107.00 2.04 2.19 2.12 2.42 +1.03 +74.11% 0.02 31 223 0.72 0.23 0.02 -0.11 10/6/2026 10/6/2026 4:00:00 PM EST
108.00 1.90 2.03 1.97 2.18 +0.95 +77.24% 0.02 104 140 0.72 0.22 0.02 -0.11 10/6/2026 10/6/2026 4:00:00 PM EST
110.00 1.62 1.79 1.71 1.71 +0.68 +66.02% 0.02 236 1,841 0.73 0.19 0.02 -0.10 10/6/2026 10/6/2026 4:00:00 PM EST
115.00 1.06 1.20 1.13 1.19 +0.49 +70.00% 0.01 418 2,457 0.74 0.14 0.01 -0.08 10/6/2026 10/6/2026 4:00:00 PM EST
120.00 0.76 0.87 0.82 0.88 +0.38 +76.00% 0.01 371 616 0.76 0.10 0.01 -0.07 10/6/2026 10/6/2026 4:00:00 PM EST
125.00 0.51 0.63 0.57 0.59 +0.25 +73.53% 0.00 97 416 0.78 0.07 0.01 -0.05 10/6/2026 10/6/2026 4:00:00 PM EST
130.00 0.34 0.43 0.39 0.40 +0.15 +60.00% 0.00 22 1,040 0.79 0.05 0.01 -0.04 10/6/2026 10/6/2026 4:00:00 PM EST
135.00 0.20 0.33 0.27 0.32 +0.13 +68.43% 0.00 13 421 0.80 0.04 0.00 -0.03 10/6/2026 10/6/2026 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
55.00 0.03 0.05 0.04 0.03 -0.02 -40.00% 0.00 33 15,260 0.83 0.00 0.00 -0.01 10/6/2026 10/6/2026 4:00:00 PM EST
60.00 0.08 0.10 0.09 0.09 -0.04 -30.77% 0.00 102 534 0.79 -0.01 0.00 -0.01 10/6/2026 10/6/2026 4:00:00 PM EST
65.00 0.18 0.21 0.20 0.19 -0.14 -42.43% 0.00 241 1,449 0.74 -0.03 0.00 -0.03 10/6/2026 10/6/2026 4:00:00 PM EST
70.00 0.41 0.46 0.44 0.42 -0.30 -41.67% 0.01 243 2,476 0.71 -0.06 0.01 -0.05 10/6/2026 10/6/2026 4:00:00 PM EST
72.00 0.52 0.63 0.58 0.59 -0.37 -38.55% 0.01 131 489 0.70 -0.07 0.01 -0.05 10/6/2026 10/6/2026 4:00:00 PM EST
73.00 0.63 0.73 0.68 0.67 -0.41 -37.97% 0.01 110 490 0.70 -0.08 0.01 -0.06 10/6/2026 10/6/2026 4:00:00 PM EST
74.00 0.74 0.90 0.82 0.77 -0.54 -41.23% 0.01 44 512 0.70 -0.10 0.01 -0.06 10/6/2026 10/6/2026 4:00:00 PM EST
75.00 0.89 1.03 0.96 0.94 -0.56 -37.34% 0.01 307 2,001 0.70 -0.11 0.01 -0.07 10/6/2026 10/6/2026 4:00:00 PM EST
76.00 1.04 1.17 1.11 1.05 -0.58 -35.59% 0.01 1,834 286 0.70 -0.12 0.01 -0.08 10/6/2026 10/6/2026 4:00:00 PM EST
77.00 1.21 1.34 1.28 1.20 -0.73 -37.83% 0.02 88 1,596 0.70 -0.14 0.01 -0.08 10/6/2026 10/6/2026 4:00:00 PM EST
78.00 1.38 1.53 1.46 1.33 -0.92 -40.89% 0.02 251 5,110 0.70 -0.15 0.01 -0.09 10/6/2026 10/6/2026 4:00:00 PM EST
79.00 1.57 1.71 1.64 1.56 -0.98 -38.59% 0.02 145 5,393 0.69 -0.17 0.02 -0.09 10/6/2026 10/6/2026 4:00:00 PM EST
80.00 1.80 1.95 1.88 1.85 -0.95 -33.93% 0.02 382 6,928 0.69 -0.19 0.02 -0.10 10/6/2026 10/6/2026 4:00:00 PM EST
81.00 2.04 2.14 2.09 2.14 -1.01 -32.07% 0.03 232 5,330 0.69 -0.21 0.02 -0.10 10/6/2026 10/6/2026 4:00:00 PM EST
82.00 2.33 2.40 2.37 2.38 -1.12 -32.00% 0.03 69 412 0.69 -0.23 0.02 -0.11 10/6/2026 10/6/2026 4:00:00 PM EST
83.00 2.60 2.77 2.69 2.64 -1.21 -31.43% 0.03 111 702 0.69 -0.25 0.02 -0.11 10/6/2026 10/6/2026 4:00:00 PM EST
84.00 2.91 3.10 3.01 2.80 -1.55 -35.64% 0.04 63 302 0.69 -0.27 0.02 -0.12 10/6/2026 10/6/2026 4:00:00 PM EST
85.00 3.25 3.45 3.35 3.06 -1.77 -36.65% 0.04 171 554 0.69 -0.30 0.02 -0.12 10/6/2026 10/6/2026 4:00:00 PM EST
86.00 3.60 3.85 3.73 3.65 -1.71 -31.91% 0.04 50 198 0.69 -0.32 0.02 -0.13 10/6/2026 10/6/2026 4:00:00 PM EST
87.00 4.00 4.25 4.13 4.10 -1.62 -28.33% 0.05 108 220 0.69 -0.34 0.02 -0.13 10/6/2026 10/6/2026 4:00:00 PM EST
88.00 4.40 4.65 4.53 4.64 -1.66 -26.35% 0.05 17 226 0.69 -0.37 0.02 -0.13 10/6/2026 10/6/2026 4:00:00 PM EST
89.00 4.85 5.10 4.98 4.70 -2.30 -32.86% 0.06 24 163 0.69 -0.39 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
90.00 5.35 5.55 5.45 5.46 -2.14 -28.16% 0.06 57 2,022 0.69 -0.42 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
91.00 5.85 6.10 5.98 5.94 -1.56 -20.80% 0.07 66 24 0.69 -0.44 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
92.00 6.40 6.60 6.50 6.30 -2.34 -27.09% 0.07 41 87 0.69 -0.47 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
93.00 6.95 7.20 7.08 6.95 -2.05 -22.78% 0.08 102 75 0.69 -0.49 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
94.00 7.50 7.80 7.65 7.19 -2.71 -27.38% 0.08 8 82 0.69 -0.51 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
95.00 8.10 8.40 8.25 8.30 -2.25 -21.33% 0.09 5 89 0.69 -0.54 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
96.00 8.75 9.00 8.88 9.85 -1.05 -9.64% 0.09 1 23 0.69 -0.56 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
97.00 9.40 9.70 9.55 9.07 -2.95 -24.55% 0.10 43 8 0.70 -0.58 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
98.00 10.10 10.35 10.23 9.97 -2.98 -23.02% 0.10 67 60 0.70 -0.60 0.02 -0.14 10/6/2026 10/6/2026 4:00:00 PM EST
99.00 10.80 11.05 10.93 13.55 0.00 0.00% 0.11 0 7 0.70 -0.63 0.02 -0.13 10/5/2026 10/6/2026 4:00:00 PM EST
100.00 11.50 11.75 11.63 11.40 -2.75 -19.44% 0.12 9 162 0.70 -0.65 0.02 -0.13 10/6/2026 10/6/2026 4:00:00 PM EST
101.00 12.25 12.50 12.38 15.05 0.00 0.00% 0.12 0 12 0.71 -0.67 0.02 -0.13 10/5/2026 10/6/2026 4:00:00 PM EST
102.00 13.00 13.25 13.13 14.85 -0.50 -3.26% 0.13 1 30 0.71 -0.68 0.02 -0.13 10/6/2026 10/6/2026 4:00:00 PM EST
103.00 13.70 14.05 13.88 16.70 0.00 0.00% 0.13 0 4 0.71 -0.70 0.02 -0.12 10/5/2026 10/6/2026 4:00:00 PM EST
104.00 14.55 14.85 14.70 16.69 -1.31 -7.28% 0.14 1 6 0.71 -0.72 0.02 -0.12 10/6/2026 10/6/2026 4:00:00 PM EST
105.00 15.35 15.65 15.50 16.00 -2.67 -14.31% 0.15 3 12 0.71 -0.74 0.02 -0.12 10/6/2026 10/6/2026 4:00:00 PM EST
106.00 16.15 16.45 16.30 16.85 -4.80 -22.18% 0.15 32 2 0.71 -0.75 0.02 -0.11 10/6/2026 10/6/2026 4:00:00 PM EST
107.00 16.95 17.30 17.13 16.25 -4.20 -20.54% 0.16 1 3 0.72 -0.77 0.02 -0.11 10/6/2026 10/6/2026 4:00:00 PM EST
108.00 17.80 18.15 17.98 26.30 0.00 0.00% 0.17 0 1 0.72 -0.78 0.02 -0.11 9/21/2026 10/6/2026 4:00:00 PM EST
110.00 19.50 19.90 19.70 21.55 -1.37 -5.98% 0.18 1 66 0.72 -0.81 0.02 -0.10 10/6/2026 10/6/2026 4:00:00 PM EST
115.00 24.00 24.95 24.48 24.87 -2.15 -7.96% 0.21 2 48 0.73 -0.86 0.01 -0.08 10/6/2026 10/6/2026 4:00:00 PM EST
120.00 28.65 29.60 29.13 29.60 -2.85 -8.79% 0.24 35 12 0.74 -0.90 0.01 -0.07 10/6/2026 10/6/2026 4:00:00 PM EST
125.00 33.45 33.80 33.63 37.40 0.00 0.00% 0.27 0 3 0.76 -0.93 0.01 -0.05 10/5/2026 10/6/2026 4:00:00 PM EST
130.00 38.30 38.60 38.45 40.20 -2.00 -4.74% 0.30 1 15 0.76 -0.95 0.01 -0.04 10/6/2026 10/6/2026 4:00:00 PM EST
135.00 43.20 43.55 43.38 42.60 -7.47 -14.92% 0.32 1 29 0.91 -0.96 0.00 -0.03 10/6/2026 10/6/2026 4:00:00 PM EST