CoreWeave Inc. · All strikes, calls, puts, Greeks, IV, open interest. Updated every 30 seconds during market hours.
| Bid | Ask | Last | Vol | IV% | Δ | Strike | Bid | Ask | Last | Vol | IV% | Δ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 74.88 | 75.47 | — | — | — | — | 35.00 | 0.00 | 0.01 | 0.01 | 1 | — | — |
| 68.15 | 70.81 | — | — | — | — | 40.00 | 0.00 | 0.21 | 0.05 | 6 | — | — |
| 63.12 | 66.41 | — | — | — | — | 45.00 | 0.00 | 0.25 | 0.02 | 1 | — | — |
| 59.68 | 60.58 | 66.13 | 2 | — | — | 50.00 | 0.00 | 0.06 | 0.02 | 142 | — | — |
| 54.59 | 57.41 | 26.10 | 1 | — | — | 55.00 | 0.00 | 0.05 | 0.01 | 13 | — | — |
| 53.74 | 56.45 | 26.16 | 2 | — | — | 56.00 | 0.00 | 0.02 | 0.06 | 5 | — | — |
| 51.09 | 55.51 | 59.88 | 2 | — | — | 57.00 | 0.00 | 0.02 | 0.11 | 1 | — | — |
| 51.64 | 53.82 | 22.49 | 2 | — | — | 58.00 | 0.00 | 0.01 | 0.21 | 1 | — | — |
| 49.88 | 51.96 | 50.03 | 1 | — | — | 59.00 | 0.00 | 0.23 | 0.02 | 3 | — | — |
| 48.58 | 52.04 | 34.17 | 4 | — | — | 60.00 | 0.00 | 0.27 | 0.02 | 11 | — | — |
| 47.69 | 49.79 | 19.97 | 10 | — | — | 61.00 | 0.00 | 0.03 | 0.03 | 13 | — | — |
| 46.50 | 50.62 | 19.08 | 6 | — | — | 62.00 | 0.00 | 0.06 | 0.03 | 2 | — | — |
| 46.45 | 49.31 | 18.11 | 2 | — | — | 63.00 | 0.00 | 0.06 | 0.02 | 10 | — | — |
| 44.36 | 47.71 | 17.20 | 2 | — | — | 64.00 | 0.00 | 0.02 | 0.05 | 13 | — | — |
| 43.31 | 45.87 | 57.38 | 4 | — | — | 65.00 | 0.01 | 0.03 | 0.05 | 3072 | — | — |
| 42.61 | 45.07 | 15.66 | 1 | — | — | 66.00 | 0.01 | 0.04 | 0.03 | 25 | — | — |
| 42.95 | 45.63 | 23.52 | 4 | — | — | 67.00 | 0.03 | 0.11 | 0.03 | 16 | — | — |
| 40.82 | 44.62 | 35.85 | 2 | — | — | 68.00 | 0.03 | 0.13 | 0.07 | 2 | — | — |
| 40.07 | 43.32 | 47.75 | 2 | — | — | 69.00 | 0.03 | 0.12 | 0.10 | 10 | — | — |
| 39.08 | 41.72 | 47.10 | 2 | — | — | 70.00 | 0.08 | 0.12 | 0.10 | 404 | — | — |
| 37.93 | 41.48 | 52.60 | 4 | — | — | 71.00 | 0.05 | 0.14 | 0.04 | 1 | — | — |
| 37.71 | 40.20 | 47.07 | 1 | — | — | 72.00 | 0.04 | 0.15 | 0.14 | 21 | — | — |
| 36.25 | 39.28 | 12.65 | 1 | — | — | 73.00 | 0.09 | 0.14 | 0.22 | 109 | — | — |
| 35.42 | 38.50 | 46.49 | 3 | — | — | 74.00 | 0.14 | 0.22 | 0.18 | 103 | — | — |
| 35.50 | 37.44 | 43.70 | 10 | — | — | 75.00 | 0.14 | 0.18 | 0.21 | 629 | — | — |
| 33.68 | 36.51 | 38.91 | 2 | — | — | 76.00 | 0.15 | 0.21 | 0.22 | 27 | — | — |
| 31.97 | 34.52 | 40.70 | 1 | — | — | 77.00 | 0.18 | 0.27 | 0.24 | 108 | — | — |
| 30.55 | 34.35 | 46.24 | 1 | — | — | 78.00 | 0.24 | 0.29 | 0.32 | 115 | — | — |
| 30.06 | 32.43 | 34.10 | 3 | — | — | 79.00 | 0.23 | 0.30 | 0.43 | 46 | — | — |
| 30.25 | 31.74 | 31.51 | 13 | — | — | 80.00 | 0.30 | 0.32 | 0.36 | 164 | — | — |
| 29.40 | 31.17 | 32.68 | 11 | — | — | 81.00 | 0.33 | 0.37 | 0.55 | 6 | — | — |
| 26.80 | 30.27 | 26.82 | 4 | — | — | 82.00 | 0.37 | 0.46 | 0.44 | 106 | — | — |
| 26.63 | 28.73 | 29.83 | 1 | — | — | 83.00 | 0.38 | 0.50 | 0.55 | 18 | — | — |
| 25.24 | 28.67 | 25.00 | 41 | — | — | 84.00 | 0.46 | 0.56 | 0.60 | 83 | — | — |
| 25.97 | 27.40 | 24.20 | 54 | — | — | 85.00 | 0.51 | 0.57 | 0.62 | 322 | — | — |
| 24.19 | 26.60 | 23.40 | 27 | — | — | 86.00 | 0.57 | 0.70 | 0.86 | 1071 | — | — |
| 22.37 | 25.19 | 22.20 | 7 | — | — | 87.00 | 0.63 | 0.83 | 0.88 | 405 | — | — |
| 23.23 | 24.53 | 23.36 | 12 | — | — | 88.00 | 0.67 | 0.82 | 0.87 | 310 | — | — |
| 22.03 | 23.23 | 21.79 | 4 | 107.3 | 0.94 | 89.00 | 0.74 | 0.88 | 1.08 | 274 | — | — |
| 21.71 | 22.98 | 20.60 | 148 | — | — | 90.00 | 0.82 | 1.03 | 0.99 | 3782 | 125.0 | -0.10 |
| 19.77 | 21.69 | 20.15 | 4 | 103.7 | 0.93 | 91.00 | 0.98 | 1.15 | 1.22 | 159 | 125.2 | -0.11 |
| 18.89 | 21.15 | 18.75 | 76 | 111.4 | 0.90 | 92.00 | 1.02 | 1.17 | 1.27 | 477 | 121.2 | -0.11 |
| 18.21 | 19.58 | 16.00 | 50 | 101.8 | 0.91 | 93.00 | 1.15 | 1.37 | 1.42 | 228 | 121.5 | -0.13 |
| 17.26 | 18.85 | 16.98 | 64 | 103.1 | 0.89 | 94.00 | 1.28 | 1.54 | 1.52 | 1746 | 120.9 | -0.14 |
| 16.99 | 18.12 | 16.70 | 122 | 114.0 | 0.86 | 95.00 | 1.42 | 1.57 | 1.64 | 811 | 118.0 | -0.15 |
| 15.80 | 17.28 | 13.96 | 50 | 108.4 | 0.85 | 96.00 | 1.53 | 1.79 | 1.79 | 901 | 117.2 | -0.16 |
| 14.93 | 16.60 | 13.44 | 24 | 109.2 | 0.84 | 97.00 | 1.72 | 1.98 | 1.97 | 304 | 116.6 | -0.18 |
| 13.94 | 15.58 | 12.41 | 6 | 103.7 | 0.83 | 98.00 | 1.95 | 2.17 | 2.26 | 1017 | 116.1 | -0.19 |
| 13.63 | 14.89 | 12.82 | 31 | 110.3 | 0.80 | 99.00 | 2.17 | 2.37 | 2.34 | 3471 | 115.2 | -0.21 |
| 13.01 | 14.31 | 13.07 | 176 | 113.4 | 0.77 | 100.00 | 2.37 | 2.46 | 2.56 | 5590 | 112.5 | -0.22 |
| 12.59 | 12.86 | 12.24 | 320 | 108.8 | 0.76 | 101.00 | 2.63 | 2.79 | 3.17 | 151 | 112.8 | -0.24 |
| 11.67 | 12.37 | 9.48 | 46 | 108.7 | 0.74 | 102.00 | 2.81 | 3.12 | 3.08 | 219 | 111.8 | -0.26 |
| 10.75 | 11.80 | 10.24 | 49 | 107.5 | 0.72 | 103.00 | 3.15 | 3.49 | 3.47 | 451 | 112.3 | -0.28 |
| 10.48 | 10.83 | 9.68 | 48 | 108.2 | 0.70 | 104.00 | 3.43 | 3.73 | 3.76 | 571 | 110.6 | -0.30 |
| 9.63 | 10.04 | 9.41 | 403 | 104.8 | 0.68 | 105.00 | 3.68 | 4.02 | 3.99 | 1447 | 108.8 | -0.32 |
| 9.02 | 9.68 | 8.90 | 33 | 107.0 | 0.65 | 106.00 | 4.01 | 4.42 | 4.67 | 453 | 108.3 | -0.35 |
| 8.42 | 9.10 | 8.44 | 279 | 107.0 | 0.63 | 107.00 | 4.42 | 4.67 | 4.78 | 632 | 106.9 | -0.37 |
| 7.67 | 8.20 | 7.67 | 244 | 102.5 | 0.61 | 108.00 | 4.75 | 5.22 | 5.28 | 643 | 106.9 | -0.39 |
| 7.09 | 7.68 | 7.13 | 196 | 102.4 | 0.58 | 109.00 | 5.17 | 5.67 | 5.62 | 358 | 106.5 | -0.42 |
| 6.56 | 7.11 | 6.75 | 868 | 101.8 | 0.56 | 110.00 | 5.72 | 5.97 | 5.84 | 1327 | 105.4 | -0.44 |
| 6.21 | 6.56 | 6.05 | 206 | 102.4 | 0.53 | 111.00 | 5.99 | 6.43 | 6.59 | 604 | 103.0 | -0.47 |
| 5.68 | 6.02 | 5.65 | 193 | 101.3 | 0.51 | 112.00 | 6.58 | 7.11 | 6.97 | 1293 | 104.7 | -0.49 |
| 5.20 | 5.36 | 4.85 | 349 | 99.2 | 0.48 | 113.00 | 6.97 | 7.57 | 8.07 | 259 | 102.5 | -0.52 |
| 4.76 | 5.01 | 4.64 | 547 | 99.5 | 0.46 | 114.00 | 7.70 | 7.99 | 8.39 | 862 | 102.3 | -0.54 |
| 4.29 | 4.62 | 4.27 | 1279 | 98.8 | 0.43 | 115.00 | 8.12 | 8.57 | 8.92 | 883 | 100.5 | -0.57 |
| 3.83 | 4.33 | 3.90 | 334 | 98.6 | 0.41 | 116.00 | 8.68 | 9.50 | 11.00 | 158 | 102.4 | -0.59 |
| 3.52 | 3.81 | 3.48 | 470 | 97.4 | 0.38 | 117.00 | 9.22 | 10.09 | 10.09 | 351 | 100.9 | -0.62 |
| 3.24 | 3.54 | 3.21 | 1124 | 98.1 | 0.36 | 118.00 | 9.87 | 10.42 | 10.86 | 164 | 97.6 | -0.64 |
| 2.96 | 3.18 | 2.88 | 638 | 97.7 | 0.33 | 119.00 | 10.86 | 11.34 | 11.44 | 55 | 102.1 | -0.66 |
| 2.61 | 2.88 | 2.62 | 3252 | 96.7 | 0.31 | 120.00 | 11.19 | 11.74 | 12.42 | 291 | 95.6 | -0.69 |
| 2.40 | 2.60 | 2.34 | 467 | 96.9 | 0.29 | 121.00 | 12.02 | 13.25 | 10.89 | 16 | 103.6 | -0.70 |
| 2.16 | 2.34 | 2.15 | 294 | 96.6 | 0.27 | 122.00 | 13.09 | 13.62 | 14.60 | 27 | 102.9 | -0.72 |
| 1.89 | 2.08 | 1.71 | 832 | 95.5 | 0.24 | 123.00 | 13.51 | 14.65 | 16.63 | 17 | 102.0 | -0.74 |
| 1.70 | 1.88 | 1.71 | 453 | 95.5 | 0.22 | 124.00 | 14.28 | 15.11 | 17.58 | 18 | 98.2 | -0.77 |
| 1.54 | 1.62 | 1.51 | 1968 | 94.8 | 0.20 | 125.00 | 14.88 | 16.83 | 17.88 | 87 | 105.7 | -0.77 |
| 1.35 | 1.53 | 1.36 | 487 | 95.3 | 0.19 | 126.00 | 15.46 | 17.55 | 17.70 | 1 | 102.0 | -0.79 |
| 1.25 | 1.38 | 1.21 | 176 | 95.9 | 0.18 | 127.00 | 16.68 | 18.15 | 9.57 | 2 | 103.8 | -0.80 |
| 1.04 | 1.25 | 0.92 | 511 | 95.0 | 0.16 | 128.00 | 17.47 | 19.05 | 9.55 | 8 | 103.8 | -0.82 |
| 0.97 | 1.13 | 0.80 | 152 | 95.8 | 0.15 | 129.00 | 18.16 | 20.03 | 21.62 | 1 | 103.1 | -0.83 |
| 0.84 | 0.97 | 0.84 | 2915 | 94.8 | 0.13 | 130.00 | 19.72 | 20.66 | 21.82 | 214 | 109.1 | -0.83 |
| 0.74 | 0.87 | 0.65 | 279 | 94.8 | 0.12 | 131.00 | 20.38 | 21.12 | 16.76 | 2 | 100.2 | -0.87 |
| 0.67 | 0.83 | 0.57 | 44 | 96.0 | 0.11 | 132.00 | 21.20 | 21.91 | — | — | 97.1 | -0.89 |
| 0.58 | 0.73 | 0.56 | 193 | 95.6 | 0.10 | 133.00 | 21.83 | 24.19 | — | — | 114.2 | -0.85 |
| 0.47 | 0.65 | 0.46 | 39 | 94.8 | 0.09 | 134.00 | 22.97 | 25.83 | — | — | 128.0 | -0.83 |
| 0.47 | 0.55 | 0.51 | 853 | 95.4 | 0.08 | 135.00 | 23.82 | 26.25 | 21.50 | 28 | 121.3 | -0.86 |
| 0.41 | 0.53 | 0.41 | 35 | 96.3 | 0.07 | 136.00 | 24.45 | 27.35 | 27.53 | 30 | — | — |
| 0.36 | 0.45 | 0.33 | 40 | 95.8 | 0.07 | 137.00 | 25.34 | 29.04 | 25.45 | 1 | 131.9 | -0.85 |
| 0.29 | 0.44 | 0.32 | 9 | 96.2 | 0.06 | 138.00 | 26.26 | 29.19 | 25.25 | 2 | 120.7 | -0.89 |
| 0.22 | 0.36 | 0.44 | 5 | 94.3 | 0.05 | 139.00 | 27.58 | 30.16 | 20.20 | 4 | — | — |
| 0.24 | 0.37 | 0.23 | 780 | — | — | 140.00 | 28.96 | 30.93 | 21.10 | 40 | — | — |
| 0.18 | 0.34 | 0.25 | 4 | 97.0 | 0.04 | 141.00 | 29.39 | 32.24 | 23.13 | 36 | — | — |
| 0.20 | 0.27 | 0.28 | 6 | 97.5 | 0.04 | 142.00 | 30.25 | 32.98 | 27.15 | 1 | — | — |
| 0.12 | 0.25 | 0.30 | 6 | 95.6 | 0.03 | 143.00 | 31.70 | 34.03 | — | — | — | — |
| 0.14 | 0.23 | 0.28 | 9 | — | — | 144.00 | 32.90 | 35.10 | — | — | — | — |
| 0.13 | 0.20 | 0.15 | 183 | — | — | 145.00 | 33.51 | 36.93 | 24.23 | 20 | — | — |
| 0.09 | 0.23 | 0.26 | 5 | — | — | 146.00 | 34.89 | 36.50 | — | — | — | — |
| 0.11 | 0.17 | 0.16 | 13 | — | — | 147.00 | 35.80 | 38.14 | — | — | — | — |
| 0.13 | 0.16 | 0.23 | 12 | — | — | 148.00 | 36.48 | 39.18 | — | — | — | — |
| 0.11 | 0.18 | 0.15 | 3 | — | — | 149.00 | 37.00 | 39.60 | — | — | — | — |
| 0.10 | 0.17 | 0.12 | 845 | — | — | 150.00 | 37.84 | 41.02 | 28.00 | 8 | — | — |
| 0.09 | 0.13 | 0.09 | 1 | — | — | 152.50 | 40.28 | 44.50 | — | — | — | — |
| 0.04 | 0.11 | 0.07 | 552 | — | — | 155.00 | 43.82 | 46.45 | 37.09 | 1 | — | — |
| 0.07 | 0.11 | 0.07 | 28 | — | — | 157.50 | 44.98 | 49.57 | 36.36 | 45 | — | — |
| 0.03 | 0.11 | 0.08 | 67 | — | — | 160.00 | 47.75 | 50.82 | 39.75 | 1 | — | — |
| 0.01 | 0.09 | 0.04 | 7 | — | — | 165.00 | 52.33 | 55.76 | 49.70 | 15 | — | — |
| 0.00 | 0.04 | 0.07 | 37 | — | — | 170.00 | 59.15 | 60.84 | — | — | — | — |
| 0.00 | 0.03 | 0.06 | 1 | — | — | 175.00 | 63.40 | 66.98 | — | — | — | — |
| 0.03 | 0.06 | 0.04 | 201 | — | — | 180.00 | 69.67 | 71.00 | — | — | — | — |
About CoreWeave Inc. Options
CoreWeave operates GPU-accelerated cloud infrastructure optimized for AI training and inference. Major NVIDIA partner and customer.
CRWV options are newer and less liquid than mega-caps but growing fast. Extreme IV tied to AI capex cycles and NVIDIA GPU allocation.
How to Read the CRWV Option Chain
Each row above is one strike price. Calls (right to buy CRWV) sit on the left; puts (right to sell) sit on the right. For both sides you see the bid, ask, last traded price, volume, implied volatility (IV%) and delta (Δ). The highlighted row is the at-the-money strike — the one closest to the current CRWV price of $111.09.
Bid/ask is what buyers are willing to pay and what sellers want; the midpoint is a fair estimate of the option's value. Last is the most recent trade. IV% is the market's implied forecast of CRWV's future price movement — higher IV means pricier premiums. Delta roughly equals how much the option price moves per $1 change in CRWV.
Frequently Asked Questions
What is the CRWV option chain?
The CRWV option chain is the complete list of call and put options available on CoreWeave Inc. for every strike price and expiration date. Each row shows the bid/ask, last trade, volume, open interest, implied volatility, and Greeks (delta, gamma, theta, vega) for one contract.
How often is this CRWV option chain updated?
Quotes, Greeks, and implied volatility refresh every 30 seconds during US market hours (9:30am to 4:00pm ET, Monday to Friday). Outside market hours the page refreshes once per hour. The timestamp in the header shows exactly when the data was last updated.
Where does CRWV options data come from?
Options data is sourced from Alpaca's OPRA-backed market feed. Implied volatility and Greeks are computed using Black-Scholes-Merton pricing with a continuous dividend yield for CoreWeave Inc..
How do I read an option chain?
Each row is a strike price. Call options (right to buy) are on the left, put options (right to sell) are on the right. For each side you see the bid (what buyers will pay), ask (what sellers want), last (last traded price), and Greeks. The ATM strike is highlighted — it is closest to the current CRWV price.
What are the Greeks in the CRWV option chain?
Delta measures how much the option price changes per $1 move in CRWV. Gamma is the rate of change of delta. Theta is daily time decay (negative for long options). Vega is sensitivity to implied-volatility changes. These appear per strike in the table above.
Why trade CRWV options?
CRWV options are newer and less liquid than mega-caps but growing fast. Extreme IV tied to AI capex cycles and NVIDIA GPU allocation.