Options Chain for COREWEAVE INC COM CL A (CRWV) - $87.80 as of 10/6/2026 8:49:49 AM 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 | 37.00 | 37.50 | 37.25 | 35.00 | +0.99 | +2.92% | 0.68 | 10 | 12 | 0.88 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 60.00 | 32.10 | 32.60 | 32.35 | 32.00 | +3.65 | +12.88% | 0.54 | 18 | 1 | 0.68 | 0.97 | 0.00 | -0.03 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 65.00 | 27.35 | 27.65 | 27.50 | 22.30 | 0.00 | 0.00% | 0.42 | 0 | 8 | 0.68 | 0.94 | 0.01 | -0.05 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 70.00 | 22.75 | 23.05 | 22.90 | 17.55 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.68 | 0.88 | 0.01 | -0.06 | 9/28/2026 | 10/5/2026 3:59:58 PM EST |
| 75.00 | 18.45 | 18.90 | 18.68 | 15.20 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.68 | 0.81 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 76.00 | 17.65 | 18.00 | 17.83 | 14.50 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.68 | 0.79 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 77.00 | 16.85 | 17.30 | 17.08 | 16.55 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.68 | 0.77 | 0.02 | -0.09 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 78.00 | 16.05 | 16.40 | 16.23 | 13.30 | 0.00 | 0.00% | 0.21 | 0 | 64 | 0.68 | 0.75 | 0.02 | -0.10 | 9/30/2026 | 10/5/2026 3:59:58 PM EST |
| 79.00 | 15.30 | 15.65 | 15.48 | 14.05 | -1.36 | -8.83% | 0.20 | 1 | 228 | 0.68 | 0.73 | 0.02 | -0.10 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 80.00 | 14.60 | 14.95 | 14.78 | 11.65 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.68 | 0.71 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 81.00 | 13.85 | 14.20 | 14.03 | 10.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.69 | 0.69 | 0.02 | -0.11 | 9/28/2026 | 10/5/2026 3:59:58 PM EST |
| 82.00 | 13.20 | 13.50 | 13.35 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.69 | 0.67 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 83.00 | 12.50 | 12.85 | 12.68 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.69 | 0.65 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 84.00 | 11.85 | 12.20 | 12.03 | 12.42 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.69 | 0.62 | 0.02 | -0.11 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 85.00 | 11.25 | 11.55 | 11.40 | 10.91 | +2.15 | +24.55% | 0.13 | 6 | 46 | 0.68 | 0.60 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 86.00 | 10.65 | 11.00 | 10.83 | 10.50 | +1.42 | +15.64% | 0.13 | 2 | 34 | 0.69 | 0.58 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 87.00 | 10.05 | 10.40 | 10.23 | 10.20 | +2.50 | +32.47% | 0.12 | 15 | 148 | 0.69 | 0.56 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 88.00 | 9.50 | 9.85 | 9.68 | 9.15 | +2.15 | +30.72% | 0.11 | 21 | 174 | 0.69 | 0.54 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 89.00 | 9.00 | 9.30 | 9.15 | 8.80 | +1.92 | +27.91% | 0.10 | 57 | 84 | 0.69 | 0.51 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 90.00 | 8.50 | 8.75 | 8.63 | 8.39 | +2.19 | +35.33% | 0.10 | 57 | 256 | 0.69 | 0.49 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 91.00 | 8.00 | 8.30 | 8.15 | 7.90 | +1.90 | +31.67% | 0.09 | 27 | 23 | 0.70 | 0.47 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 92.00 | 7.55 | 7.80 | 7.68 | 7.35 | +1.77 | +31.72% | 0.08 | 1 | 71 | 0.69 | 0.45 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 93.00 | 7.10 | 7.40 | 7.25 | 7.00 | +1.59 | +29.39% | 0.08 | 7 | 52 | 0.70 | 0.43 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 94.00 | 6.70 | 6.95 | 6.83 | 6.62 | +1.52 | +29.81% | 0.07 | 5 | 57 | 0.70 | 0.41 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 95.00 | 6.30 | 6.60 | 6.45 | 6.20 | +1.60 | +34.79% | 0.07 | 114 | 1,667 | 0.70 | 0.39 | 0.02 | -0.11 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 96.00 | 5.90 | 6.20 | 6.05 | 6.00 | +1.85 | +44.58% | 0.06 | 37 | 76 | 0.71 | 0.37 | 0.02 | -0.11 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 97.00 | 5.55 | 5.80 | 5.68 | 5.05 | +0.97 | +23.78% | 0.06 | 10 | 60 | 0.71 | 0.36 | 0.02 | -0.11 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 98.00 | 5.20 | 5.50 | 5.35 | 5.10 | +1.32 | +34.93% | 0.05 | 68 | 50 | 0.71 | 0.34 | 0.02 | -0.11 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 99.00 | 4.90 | 5.15 | 5.03 | 4.85 | +1.35 | +38.58% | 0.05 | 33 | 298 | 0.71 | 0.32 | 0.02 | -0.11 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 100.00 | 4.60 | 4.85 | 4.73 | 4.60 | +1.25 | +37.32% | 0.05 | 56 | 440 | 0.71 | 0.31 | 0.02 | -0.10 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 105.00 | 3.30 | 3.55 | 3.43 | 3.40 | +1.10 | +47.83% | 0.03 | 30 | 1,794 | 0.72 | 0.23 | 0.02 | -0.09 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 110.00 | 2.38 | 2.61 | 2.50 | 2.51 | +0.87 | +53.05% | 0.02 | 56 | 213 | 0.73 | 0.18 | 0.01 | -0.08 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 115.00 | 1.74 | 1.85 | 1.80 | 1.81 | +0.63 | +53.39% | 0.02 | 233 | 281 | 0.75 | 0.13 | 0.01 | -0.07 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 120.00 | 1.25 | 1.37 | 1.31 | 1.28 | +0.39 | +43.82% | 0.01 | 48 | 320 | 0.76 | 0.10 | 0.01 | -0.06 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 125.00 | 0.92 | 1.01 | 0.97 | 0.93 | +0.27 | +40.91% | 0.01 | 103 | 236 | 0.77 | 0.08 | 0.01 | -0.05 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 130.00 | 0.68 | 0.77 | 0.73 | 0.70 | +0.23 | +48.94% | 0.01 | 4 | 64 | 0.79 | 0.06 | 0.01 | -0.04 | 10/6/2026 | 10/5/2026 3:59:58 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 | 0.08 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 71 | 0.77 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 60.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.08 | -28.58% | 0.00 | 4 | 92 | 0.74 | -0.03 | 0.00 | -0.03 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 65.00 | 0.36 | 0.42 | 0.39 | 0.40 | -0.17 | -29.83% | 0.01 | 15 | 506 | 0.72 | -0.06 | 0.01 | -0.05 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 70.00 | 0.74 | 0.83 | 0.79 | 0.78 | -0.34 | -30.36% | 0.01 | 66 | 798 | 0.70 | -0.12 | 0.01 | -0.06 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 75.00 | 1.44 | 1.60 | 1.52 | 1.50 | -0.62 | -29.25% | 0.02 | 62 | 591 | 0.69 | -0.19 | 0.02 | -0.09 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 76.00 | 1.59 | 1.79 | 1.69 | 1.75 | -0.64 | -26.78% | 0.02 | 19 | 344 | 0.69 | -0.21 | 0.02 | -0.09 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 77.00 | 1.80 | 2.00 | 1.90 | 1.94 | -0.66 | -25.39% | 0.02 | 7 | 267 | 0.69 | -0.23 | 0.02 | -0.09 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 78.00 | 2.01 | 2.23 | 2.12 | 2.34 | -0.63 | -21.22% | 0.03 | 14 | 193 | 0.69 | -0.25 | 0.02 | -0.10 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 79.00 | 2.26 | 2.47 | 2.37 | 2.35 | -0.93 | -28.36% | 0.03 | 1 | 112 | 0.69 | -0.27 | 0.02 | -0.10 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 80.00 | 2.53 | 2.74 | 2.64 | 2.61 | -1.08 | -29.27% | 0.03 | 21 | 1,086 | 0.69 | -0.29 | 0.02 | -0.10 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 81.00 | 2.80 | 3.05 | 2.93 | 3.25 | -0.75 | -18.75% | 0.04 | 7 | 29 | 0.69 | -0.31 | 0.02 | -0.11 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 82.00 | 3.05 | 3.35 | 3.20 | 3.35 | -0.86 | -20.43% | 0.04 | 13 | 54 | 0.69 | -0.33 | 0.02 | -0.11 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 83.00 | 3.40 | 3.70 | 3.55 | 3.70 | -1.05 | -22.11% | 0.04 | 1 | 31 | 0.69 | -0.35 | 0.02 | -0.11 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 84.00 | 3.75 | 4.05 | 3.90 | 3.94 | -1.13 | -22.29% | 0.05 | 13 | 30 | 0.69 | -0.38 | 0.02 | -0.11 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 85.00 | 4.15 | 4.40 | 4.28 | 4.40 | -1.43 | -24.53% | 0.05 | 25 | 157 | 0.70 | -0.40 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 86.00 | 4.55 | 4.80 | 4.68 | 4.85 | -1.46 | -23.14% | 0.05 | 33 | 36 | 0.70 | -0.42 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 87.00 | 5.00 | 5.25 | 5.13 | 5.30 | -1.60 | -23.19% | 0.06 | 20 | 902 | 0.70 | -0.44 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 88.00 | 5.40 | 5.70 | 5.55 | 5.95 | -1.40 | -19.05% | 0.06 | 2 | 231 | 0.70 | -0.46 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 89.00 | 5.85 | 6.15 | 6.00 | 6.00 | -1.94 | -24.44% | 0.07 | 2 | 22 | 0.71 | -0.49 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 90.00 | 6.30 | 6.65 | 6.48 | 6.70 | -1.85 | -21.64% | 0.07 | 19 | 2,371 | 0.71 | -0.51 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 91.00 | 6.85 | 7.15 | 7.00 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.71 | -0.53 | 0.02 | -0.12 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 92.00 | 7.40 | 7.70 | 7.55 | 8.97 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.71 | -0.55 | 0.02 | -0.12 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 93.00 | 7.95 | 8.25 | 8.10 | 8.90 | -0.67 | -7.01% | 0.09 | 2 | 5 | 0.71 | -0.57 | 0.02 | -0.12 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 94.00 | 8.50 | 8.85 | 8.68 | 9.82 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.71 | -0.59 | 0.02 | -0.12 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 95.00 | 9.15 | 9.45 | 9.30 | 14.46 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.72 | -0.61 | 0.02 | -0.11 | 9/28/2026 | 10/5/2026 3:59:58 PM EST |
| 96.00 | 9.70 | 10.05 | 9.88 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.72 | -0.63 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 97.00 | 10.35 | 10.70 | 10.53 | 13.75 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.72 | -0.64 | 0.02 | -0.11 | 9/29/2026 | 10/5/2026 3:59:58 PM EST |
| 98.00 | 11.00 | 11.35 | 11.18 | 12.19 | -1.71 | -12.31% | 0.11 | 1 | 3 | 0.73 | -0.66 | 0.02 | -0.11 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 99.00 | 11.65 | 12.05 | 11.85 | 12.80 | -2.20 | -14.67% | 0.12 | 4 | 2 | 0.73 | -0.68 | 0.02 | -0.11 | 10/6/2026 | 10/5/2026 3:59:58 PM EST |
| 100.00 | 12.35 | 12.75 | 12.55 | 15.15 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.73 | -0.69 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 105.00 | 16.10 | 16.50 | 16.30 | 19.40 | 0.00 | 0.00% | 0.16 | 0 | 105 | 0.74 | -0.77 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 110.00 | 20.10 | 20.55 | 20.33 | 23.53 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.75 | -0.82 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 115.00 | 24.40 | 24.85 | 24.63 | 27.40 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.76 | -0.87 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 120.00 | 28.95 | 29.40 | 29.18 | 32.99 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.78 | -0.90 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 125.00 | 33.60 | 34.05 | 33.83 | 37.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.79 | -0.92 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 130.00 | 38.40 | 38.80 | 38.60 | 42.40 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.86 | -0.94 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |