Options Chain for COREWEAVE INC COM CL A (CRWV) - $89.40 as of 10/5/2026 7:40:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 52.95 | 53.30 | 53.13 | 55.07 | 0.00 | 0.00% | 1.52 | 0 | 125 | 1.35 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 40.00 | 48.00 | 48.35 | 48.18 | 47.15 | 0.00 | 0.00% | 1.20 | 0 | 33 | 1.18 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 12:59:06 PM EST |
| 42.50 | 45.50 | 45.80 | 45.65 | 46.25 | +1.30 | +2.90% | 1.07 | 7 | 68 | 1.12 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 45.00 | 43.05 | 43.40 | 43.23 | 44.15 | 0.00 | 0.00% | 0.96 | 0 | 86 | 1.06 | 0.99 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 47.50 | 40.60 | 40.95 | 40.78 | 41.65 | 0.00 | 0.00% | 0.86 | 0 | 6 | 1.00 | 0.99 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 12:59:06 PM EST |
| 50.00 | 38.20 | 38.55 | 38.38 | 39.50 | 0.00 | 0.00% | 0.77 | 0 | 48 | 0.94 | 0.98 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 55.00 | 33.45 | 33.75 | 33.60 | 34.00 | -1.30 | -3.69% | 0.61 | 4 | 156 | 0.78 | 0.96 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 60.00 | 28.85 | 29.15 | 29.00 | 28.72 | -1.69 | -5.56% | 0.48 | 14 | 125 | 0.77 | 0.94 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 65.00 | 24.40 | 24.75 | 24.58 | 24.80 | -1.50 | -5.71% | 0.38 | 19 | 252 | 0.76 | 0.90 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 70.00 | 20.40 | 20.70 | 20.55 | 22.55 | 0.00 | 0.00% | 0.29 | 0 | 381 | 0.75 | 0.84 | 0.01 | -0.07 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 72.50 | 18.50 | 18.80 | 18.65 | 20.40 | 0.00 | 0.00% | 0.26 | 0 | 615 | 0.76 | 0.81 | 0.01 | -0.08 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 75.00 | 16.75 | 17.05 | 16.90 | 16.93 | -3.27 | -16.19% | 0.23 | 1 | 3,782 | 0.76 | 0.77 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 77.50 | 15.05 | 15.40 | 15.23 | 15.34 | -2.06 | -11.84% | 0.20 | 4 | 387 | 0.76 | 0.73 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 80.00 | 13.55 | 13.70 | 13.63 | 13.65 | -1.74 | -11.31% | 0.17 | 91 | 1,883 | 0.75 | 0.69 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 82.50 | 12.15 | 12.40 | 12.28 | 12.24 | -1.11 | -8.32% | 0.15 | 52 | 508 | 0.76 | 0.65 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 85.00 | 10.85 | 11.10 | 10.98 | 10.75 | -1.98 | -15.56% | 0.13 | 48 | 4,413 | 0.76 | 0.61 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 87.50 | 9.65 | 9.90 | 9.78 | 9.65 | -1.55 | -13.84% | 0.11 | 69 | 2,082 | 0.75 | 0.57 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 90.00 | 8.60 | 8.85 | 8.73 | 8.80 | -1.41 | -13.81% | 0.10 | 231 | 4,013 | 0.75 | 0.53 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 95.00 | 6.75 | 7.00 | 6.88 | 6.75 | -1.45 | -17.69% | 0.07 | 471 | 6,949 | 0.76 | 0.45 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 97.50 | 6.00 | 6.15 | 6.08 | 6.00 | -1.45 | -19.47% | 0.06 | 26 | 1,044 | 0.76 | 0.41 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 100.00 | 5.30 | 5.45 | 5.38 | 5.35 | -1.25 | -18.94% | 0.05 | 727 | 8,181 | 0.76 | 0.38 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 105.00 | 4.15 | 4.25 | 4.20 | 4.20 | -0.98 | -18.92% | 0.04 | 236 | 6,262 | 0.77 | 0.31 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 110.00 | 3.20 | 3.35 | 3.28 | 3.29 | -0.88 | -21.11% | 0.03 | 177 | 7,268 | 0.77 | 0.26 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 115.00 | 2.54 | 2.60 | 2.57 | 2.59 | -0.72 | -21.76% | 0.02 | 276 | 1,955 | 0.78 | 0.21 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 120.00 | 1.99 | 2.05 | 2.02 | 2.02 | -0.63 | -23.78% | 0.02 | 246 | 3,190 | 0.79 | 0.17 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 125.00 | 1.58 | 1.63 | 1.61 | 1.58 | -0.54 | -25.48% | 0.01 | 52 | 2,007 | 0.80 | 0.14 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 130.00 | 1.25 | 1.29 | 1.27 | 1.24 | -0.48 | -27.91% | 0.01 | 94 | 2,842 | 0.81 | 0.11 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 135.00 | 1.00 | 1.04 | 1.02 | 1.01 | -0.39 | -27.86% | 0.01 | 65 | 2,916 | 0.82 | 0.09 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 140.00 | 0.81 | 0.84 | 0.83 | 0.81 | -0.30 | -27.03% | 0.01 | 197 | 5,127 | 0.83 | 0.08 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 145.00 | 0.66 | 0.69 | 0.68 | 0.70 | -0.18 | -20.46% | 0.00 | 8 | 1,094 | 0.84 | 0.07 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 150.00 | 0.54 | 0.56 | 0.55 | 0.54 | -0.21 | -28.00% | 0.00 | 48 | 3,010 | 0.85 | 0.06 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 155.00 | 0.44 | 0.47 | 0.46 | 0.46 | -0.15 | -24.59% | 0.00 | 24 | 3,833 | 0.86 | 0.05 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 160.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.13 | -25.49% | 0.00 | 20 | 2,394 | 0.87 | 0.04 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 165.00 | 0.31 | 0.33 | 0.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.88 | 0.03 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 170.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.16 | -36.37% | 0.00 | 14 | 513 | 0.90 | 0.03 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 175.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.12 | -34.29% | 0.00 | 200 | 2,430 | 0.91 | 0.03 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 180.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 2 | 1,000 | 0.92 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 185.00 | 0.16 | 0.18 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.93 | 0.02 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 190.00 | 0.14 | 0.16 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.94 | 0.02 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 195.00 | 0.12 | 0.14 | 0.13 | 0.15 | -0.06 | -28.58% | 0.00 | 33 | 620 | 0.95 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 200.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 57 | 5,224 | 0.96 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:06 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 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 1,378 | 1.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 40.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 112 | 3,279 | 0.94 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 42.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 60 | 1,303 | 0.90 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 45.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 75 | 2,337 | 0.87 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 47.50 | 0.13 | 0.14 | 0.14 | 0.16 | -0.01 | -5.89% | 0.00 | 20 | 14,459 | 0.85 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 50.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.05 | -20.84% | 0.00 | 27 | 3,406 | 0.83 | -0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 55.00 | 0.37 | 0.39 | 0.38 | 0.39 | -0.07 | -15.22% | 0.01 | 173 | 2,400 | 0.80 | -0.04 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 60.00 | 0.72 | 0.74 | 0.73 | 0.73 | -0.06 | -7.60% | 0.01 | 126 | 3,445 | 0.78 | -0.06 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 65.00 | 1.31 | 1.33 | 1.32 | 1.32 | -0.12 | -8.34% | 0.02 | 137 | 3,666 | 0.77 | -0.10 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 70.00 | 2.20 | 2.27 | 2.24 | 2.23 | -0.10 | -4.30% | 0.03 | 371 | 8,236 | 0.76 | -0.16 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 72.50 | 2.82 | 2.86 | 2.84 | 2.86 | -0.15 | -4.99% | 0.04 | 114 | 2,175 | 0.76 | -0.19 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 75.00 | 3.50 | 3.60 | 3.55 | 3.55 | -0.08 | -2.21% | 0.05 | 303 | 9,032 | 0.76 | -0.23 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 77.50 | 4.30 | 4.45 | 4.38 | 4.55 | +0.08 | +1.79% | 0.06 | 46 | 2,314 | 0.76 | -0.27 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 80.00 | 5.25 | 5.40 | 5.33 | 5.35 | -0.05 | -0.93% | 0.07 | 216 | 11,201 | 0.76 | -0.31 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 82.50 | 6.35 | 6.45 | 6.40 | 6.60 | +0.17 | +2.65% | 0.08 | 13 | 681 | 0.76 | -0.35 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 85.00 | 7.50 | 7.65 | 7.58 | 7.52 | +0.04 | +0.54% | 0.09 | 198 | 5,626 | 0.76 | -0.39 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 87.50 | 8.75 | 9.00 | 8.88 | 9.15 | +0.25 | +2.81% | 0.10 | 58 | 1,340 | 0.76 | -0.43 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 90.00 | 10.15 | 10.45 | 10.30 | 10.35 | +0.35 | +3.50% | 0.11 | 105 | 5,933 | 0.76 | -0.47 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 95.00 | 13.30 | 13.60 | 13.45 | 13.37 | +0.07 | +0.53% | 0.14 | 7 | 1,732 | 0.76 | -0.55 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 97.50 | 15.00 | 15.30 | 15.15 | 15.37 | +0.76 | +5.21% | 0.16 | 4 | 2,214 | 0.77 | -0.59 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 100.00 | 16.80 | 17.10 | 16.95 | 16.95 | +0.43 | +2.61% | 0.17 | 30 | 1,578 | 0.77 | -0.62 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 105.00 | 20.60 | 20.95 | 20.78 | 20.35 | +1.24 | +6.49% | 0.20 | 1 | 945 | 0.77 | -0.69 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 110.00 | 24.65 | 25.05 | 24.85 | 25.05 | +2.15 | +9.39% | 0.23 | 1 | 813 | 0.78 | -0.74 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 115.00 | 28.90 | 29.35 | 29.13 | 29.45 | +1.00 | +3.52% | 0.25 | 27 | 541 | 0.78 | -0.79 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 120.00 | 33.35 | 33.80 | 33.58 | 34.00 | -1.50 | -4.23% | 0.28 | 5 | 923 | 0.79 | -0.83 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 125.00 | 37.95 | 38.40 | 38.18 | 38.45 | +2.55 | +7.11% | 0.31 | 2 | 2,321 | 0.79 | -0.86 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 130.00 | 42.65 | 43.05 | 42.85 | 43.05 | -2.17 | -4.80% | 0.33 | 36 | 157 | 0.79 | -0.89 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 135.00 | 47.40 | 47.85 | 47.63 | 47.95 | -1.70 | -3.43% | 0.35 | 4 | 48 | 0.80 | -0.91 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 140.00 | 52.20 | 52.70 | 52.45 | 52.65 | -0.13 | -0.25% | 0.37 | 13 | 52 | 0.86 | -0.92 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 145.00 | 57.10 | 57.55 | 57.33 | 57.55 | -3.70 | -6.05% | 0.40 | 8 | 22 | 0.88 | -0.93 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 150.00 | 62.00 | 62.45 | 62.23 | 62.55 | -1.00 | -1.58% | 0.41 | 15 | 53 | 0.91 | -0.94 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 155.00 | 66.95 | 67.55 | 67.25 | 67.25 | +2.25 | +3.47% | 0.43 | 14 | 82 | 0.91 | -0.95 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:06 PM EST |
| 160.00 | 71.95 | 72.35 | 72.15 | 72.40 | 0.00 | 0.00% | 0.45 | 0 | 36 | 1.02 | -0.96 | 0.00 | -0.03 | 9/23/2026 | 10/5/2026 12:59:06 PM EST |
| 165.00 | 76.95 | 77.30 | 77.13 | 72.90 | 0.00 | 0.00% | 0.47 | 0 | 58 | 1.01 | -0.97 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 170.00 | 81.95 | 82.30 | 82.13 | 82.20 | 0.00 | 0.00% | 0.48 | 0 | 17 | 1.09 | -0.97 | 0.00 | -0.02 | 9/23/2026 | 10/5/2026 12:59:06 PM EST |
| 175.00 | 86.95 | 87.30 | 87.13 | 88.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.13 | -0.97 | 0.00 | -0.02 | 9/24/2026 | 10/5/2026 12:59:06 PM EST |
| 180.00 | 91.95 | 92.30 | 92.13 | 92.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 12:59:06 PM EST |
| 185.00 | 96.95 | 97.30 | 97.13 | 95.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 9/25/2026 | 10/5/2026 12:59:06 PM EST |
| 190.00 | 101.95 | 102.30 | 102.13 | 102.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 9/23/2026 | 10/5/2026 12:59:06 PM EST |
| 195.00 | 106.95 | 107.30 | 107.13 | 107.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 12:59:06 PM EST |
| 200.00 | 111.95 | 112.30 | 112.13 | 101.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 10/5/2026 12:59:06 PM EST |