Options Chain for COREWEAVE INC COM CL A (CRWV) - $81.85 as of 10/9/2026 6:43:17 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 | 27.55 | 27.95 | 27.75 | 27.80 | -3.35 | -10.76% | 0.50 | 1 | 11 | 0.77 | 0.96 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 60.00 | 22.90 | 23.30 | 23.10 | 23.20 | +0.82 | +3.67% | 0.39 | 28 | 10 | 0.76 | 0.92 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 65.00 | 18.55 | 19.45 | 19.00 | 19.51 | +1.11 | +6.04% | 0.29 | 2 | 2 | 0.74 | 0.87 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 70.00 | 14.65 | 15.05 | 14.85 | 14.77 | -1.63 | -9.94% | 0.21 | 8 | 48 | 0.74 | 0.80 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 75.00 | 11.25 | 11.65 | 11.45 | 11.75 | +0.10 | +0.86% | 0.15 | 32 | 31 | 0.73 | 0.70 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 76.00 | 10.65 | 11.10 | 10.88 | 15.45 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.73 | 0.68 | 0.02 | -0.10 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 77.00 | 10.15 | 10.80 | 10.48 | 10.50 | -2.35 | -18.29% | 0.14 | 5 | 9 | 0.74 | 0.66 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 78.00 | 9.55 | 9.90 | 9.73 | 14.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | 0.64 | 0.02 | -0.11 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 79.00 | 9.05 | 9.35 | 9.20 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.74 | 0.62 | 0.02 | -0.11 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 80.00 | 8.50 | 8.85 | 8.68 | 8.80 | -0.04 | -0.46% | 0.11 | 55 | 144 | 0.74 | 0.60 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 81.00 | 8.00 | 8.35 | 8.18 | 8.30 | -0.05 | -0.60% | 0.10 | 44 | 59 | 0.74 | 0.58 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 82.00 | 7.55 | 7.90 | 7.73 | 7.89 | +0.19 | +2.47% | 0.09 | 135 | 68 | 0.74 | 0.56 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 83.00 | 7.10 | 7.70 | 7.40 | 7.35 | +0.10 | +1.38% | 0.09 | 44 | 15 | 0.74 | 0.54 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 84.00 | 6.65 | 7.05 | 6.85 | 7.00 | +0.25 | +3.71% | 0.08 | 43 | 36 | 0.74 | 0.52 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 85.00 | 6.30 | 6.60 | 6.45 | 6.50 | -0.19 | -2.84% | 0.08 | 52 | 77 | 0.74 | 0.50 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 86.00 | 5.90 | 6.20 | 6.05 | 6.00 | +0.05 | +0.84% | 0.07 | 35 | 36 | 0.74 | 0.48 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 87.00 | 5.55 | 5.80 | 5.68 | 5.76 | -0.10 | -1.71% | 0.07 | 1 | 96 | 0.74 | 0.46 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 88.00 | 5.30 | 5.55 | 5.43 | 5.45 | +0.05 | +0.93% | 0.06 | 31 | 267 | 0.75 | 0.44 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 89.00 | 4.85 | 5.25 | 5.05 | 5.08 | -0.52 | -9.29% | 0.06 | 126 | 35 | 0.75 | 0.42 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 90.00 | 4.65 | 4.85 | 4.75 | 4.80 | -0.19 | -3.81% | 0.05 | 65 | 359 | 0.75 | 0.40 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 91.00 | 4.30 | 4.60 | 4.45 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.75 | 0.38 | 0.02 | -0.11 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 92.00 | 4.05 | 4.35 | 4.20 | 4.11 | -0.09 | -2.15% | 0.05 | 10 | 114 | 0.75 | 0.36 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 93.00 | 3.75 | 4.10 | 3.93 | 4.05 | -0.21 | -4.93% | 0.04 | 9 | 28 | 0.75 | 0.35 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 94.00 | 3.55 | 3.85 | 3.70 | 3.78 | +0.03 | +0.80% | 0.04 | 2 | 16 | 0.76 | 0.33 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 3.35 | 3.55 | 3.45 | 3.40 | -0.05 | -1.45% | 0.04 | 95 | 62 | 0.75 | 0.32 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 96.00 | 3.15 | 3.40 | 3.28 | 3.24 | -0.16 | -4.71% | 0.03 | 11 | 123 | 0.76 | 0.30 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 97.00 | 2.89 | 3.20 | 3.05 | 3.10 | -0.03 | -0.96% | 0.03 | 66 | 35 | 0.76 | 0.29 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 98.00 | 2.76 | 3.00 | 2.88 | 2.92 | -0.17 | -5.51% | 0.03 | 64 | 35 | 0.76 | 0.27 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 99.00 | 2.52 | 2.82 | 2.67 | 2.73 | -0.32 | -10.50% | 0.03 | 27 | 64 | 0.76 | 0.26 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 100.00 | 2.45 | 2.75 | 2.60 | 2.49 | -0.21 | -7.78% | 0.03 | 370 | 500 | 0.76 | 0.25 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 1.81 | 1.90 | 1.86 | 1.90 | -0.10 | -5.00% | 0.02 | 41 | 196 | 0.77 | 0.19 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 1.30 | 1.47 | 1.39 | 1.37 | -0.15 | -9.87% | 0.01 | 56 | 132 | 0.79 | 0.14 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 0.88 | 1.10 | 0.99 | 1.04 | -0.15 | -12.61% | 0.01 | 76 | 265 | 0.80 | 0.11 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 120.00 | 0.63 | 0.80 | 0.72 | 0.74 | -0.08 | -9.76% | 0.01 | 129 | 132 | 0.80 | 0.09 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 0.50 | 0.67 | 0.59 | 0.53 | -0.11 | -17.19% | 0.00 | 22 | 86 | 0.83 | 0.07 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 0.32 | 0.49 | 0.41 | 0.49 | +0.02 | +4.26% | 0.00 | 1 | 134 | 0.83 | 0.05 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 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 | 0.35 | 0.40 | 0.38 | 0.37 | -0.15 | -28.85% | 0.01 | 11 | 41 | 0.81 | -0.04 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 60.00 | 0.71 | 0.84 | 0.78 | 0.75 | -0.13 | -14.78% | 0.01 | 19 | 80 | 0.79 | -0.08 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 65.00 | 1.32 | 1.47 | 1.40 | 1.44 | -0.27 | -15.79% | 0.02 | 288 | 255 | 0.76 | -0.13 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 70.00 | 2.35 | 2.59 | 2.47 | 2.52 | -0.40 | -13.70% | 0.04 | 169 | 1,677 | 0.75 | -0.20 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 75.00 | 3.95 | 4.15 | 4.05 | 4.10 | -0.45 | -9.89% | 0.05 | 119 | 573 | 0.74 | -0.30 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 76.00 | 4.35 | 4.65 | 4.50 | 4.63 | -0.49 | -9.57% | 0.06 | 4 | 83 | 0.75 | -0.32 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 77.00 | 4.75 | 5.05 | 4.90 | 4.95 | -0.55 | -10.00% | 0.06 | 9 | 73 | 0.75 | -0.34 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 78.00 | 5.20 | 5.45 | 5.33 | 5.45 | -0.47 | -7.94% | 0.07 | 7 | 250 | 0.75 | -0.36 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 79.00 | 5.60 | 5.95 | 5.78 | 5.90 | -0.55 | -8.53% | 0.07 | 2 | 70 | 0.74 | -0.38 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 80.00 | 6.10 | 6.45 | 6.28 | 6.25 | -0.65 | -9.42% | 0.08 | 87 | 277 | 0.75 | -0.40 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 81.00 | 6.60 | 6.95 | 6.78 | 6.95 | -0.45 | -6.09% | 0.08 | 3 | 52 | 0.75 | -0.42 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 82.00 | 7.15 | 7.45 | 7.30 | 7.40 | -0.53 | -6.69% | 0.09 | 283 | 71 | 0.75 | -0.44 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 83.00 | 7.70 | 8.05 | 7.88 | 7.85 | -0.65 | -7.65% | 0.09 | 118 | 163 | 0.75 | -0.46 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 84.00 | 8.30 | 8.60 | 8.45 | 8.60 | -0.45 | -4.98% | 0.10 | 23 | 185 | 0.75 | -0.48 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 85.00 | 8.85 | 9.25 | 9.05 | 9.00 | -0.65 | -6.74% | 0.11 | 35 | 124 | 0.75 | -0.50 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 86.00 | 9.45 | 9.85 | 9.65 | 9.60 | -0.90 | -8.58% | 0.11 | 29 | 98 | 0.75 | -0.52 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 87.00 | 9.85 | 10.50 | 10.18 | 10.25 | -0.05 | -0.49% | 0.12 | 42 | 64 | 0.75 | -0.54 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 88.00 | 10.60 | 11.15 | 10.88 | 10.85 | +1.09 | +11.17% | 0.12 | 8 | 81 | 0.75 | -0.56 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 89.00 | 11.40 | 11.85 | 11.63 | 11.95 | +2.18 | +22.32% | 0.13 | 25 | 37 | 0.76 | -0.58 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 90.00 | 12.05 | 12.50 | 12.28 | 12.34 | -0.66 | -5.08% | 0.14 | 10 | 92 | 0.75 | -0.60 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 91.00 | 12.75 | 13.20 | 12.98 | 12.95 | +0.90 | +7.47% | 0.14 | 33 | 27 | 0.76 | -0.62 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 92.00 | 13.55 | 13.95 | 13.75 | % | 0.15 | 0 | 0 | 0.76 | -0.64 | 0.02 | -0.11 | 10/9/2026 3:59:54 PM EST | |||
| 93.00 | 14.20 | 14.70 | 14.45 | 14.40 | +0.95 | +7.07% | 0.16 | 3 | 11 | 0.76 | -0.65 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 94.00 | 15.05 | 15.45 | 15.25 | 14.15 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.76 | -0.67 | 0.02 | -0.10 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 15.80 | 16.25 | 16.03 | 16.23 | -0.19 | -1.16% | 0.17 | 1 | 14 | 0.76 | -0.68 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 96.00 | 16.60 | 17.00 | 16.80 | 17.17 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.76 | -0.70 | 0.02 | -0.10 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 97.00 | 17.40 | 17.80 | 17.60 | 16.02 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.77 | -0.71 | 0.02 | -0.10 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 98.00 | 18.20 | 18.60 | 18.40 | 14.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | -0.73 | 0.02 | -0.09 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 99.00 | 19.05 | 19.45 | 19.25 | 15.35 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.77 | -0.74 | 0.02 | -0.09 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 100.00 | 19.80 | 20.30 | 20.05 | 20.04 | +0.49 | +2.51% | 0.20 | 10 | 81 | 0.77 | -0.75 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 24.20 | 24.60 | 24.40 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.78 | -0.81 | 0.01 | -0.08 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 28.70 | 29.10 | 28.90 | 26.41 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.80 | -0.85 | 0.01 | -0.07 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 33.35 | 33.80 | 33.58 | 28.63 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.80 | -0.89 | 0.01 | -0.06 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 120.00 | 38.10 | 38.55 | 38.33 | 38.39 | +1.74 | +4.75% | 0.32 | 6 | 8 | 0.80 | -0.91 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 42.95 | 43.40 | 43.18 | 36.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.92 | -0.93 | 0.01 | -0.04 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 47.85 | 48.25 | 48.05 | 42.30 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.93 | -0.95 | 0.01 | -0.03 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |