Home Options CRWVChain

CRWV

CoreWeave, Inc.Close $89.62EOD only

Max Pain

$88.00

Next expiry Oct 9, 2026

Expected Move

±$6.29

7.0% from close

Price Gap

-1.62

Distance to max pain

IV Rank

Low premium

P/C OI

0.80

Slightly call-heavy

Consensus

6.5/10

Bullish tilt

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects CRWV options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

CRWV Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	35.59	38.75	39.80	0.00	1	2	199.8%	0.988	0.0013	-0.062	0.004	0.009
55.00	34.95	34.55	34.80	2.30	2	9	143.8%	0.995	0.0009	-0.026	0.002	0.010
60.00	28.30	29.55	30.55	0.00	2	16	169.7%	0.966	0.0036	-0.120	0.009	0.011
65.00	24.20	24.55	24.85	2.45	2	18	104.3%	0.989	0.0022	-0.034	0.004	0.012
68.00	22.40	21.55	21.80	2.20	1	231	86.3%	0.991	0.0022	-0.026	0.003	0.013
69.00	20.95	20.55	20.80	2.25	1	32	82.4%	0.991	0.0024	-0.026	0.003	0.013
70.00	22.03	19.55	19.85	5.22	2	147	82.8%	0.987	0.0033	-0.033	0.004	0.013
71.00	15.45	18.55	18.80	0.00	6	17	74.6%	0.990	0.0030	-0.026	0.003	0.013
72.00	16.90	17.60	17.85	0.69	10	12	78.1%	0.981	0.0047	-0.040	0.006	0.013
73.00	15.90	16.60	16.80	2.10	11	14	70.7%	0.984	0.0045	-0.033	0.005	0.014
74.00	12.45	15.60	15.90	0.00	1	18	72.5%	0.975	0.0064	-0.045	0.007	0.014
75.00	14.45	14.65	14.85	1.00	14	303	68.2%	0.974	0.0071	-0.045	0.008	0.014
76.00	14.03	13.65	13.95	1.33	3	29	68.3%	0.964	0.0093	-0.056	0.010	0.014
77.00	12.45	12.70	12.90	1.95	5	293	63.9%	0.962	0.0105	-0.056	0.010	0.014
78.00	12.05	11.75	12.00	1.25	4	32	64.3%	0.947	0.0136	-0.070	0.013	0.014
79.00	10.60	10.85	11.05	2.40	5	176	63.6%	0.931	0.0168	-0.083	0.016	0.014
80.00	9.80	9.90	10.85	0.45	112	202	75.2%	0.875	0.0221	-0.145	0.026	0.013
81.00	9.30	9.05	9.25	3.15	11	102	61.8%	0.891	0.0243	-0.110	0.023	0.014
82.00	8.38	8.15	8.45	2.03	8	446	61.5%	0.863	0.0287	-0.127	0.027	0.013
83.00	7.40	7.35	7.55	0.64	153	146	60.3%	0.834	0.0333	-0.141	0.031	0.013
84.00	6.75	6.55	6.75	0.75	56	500	59.6%	0.798	0.0380	-0.156	0.035	0.012
85.00	5.85	5.85	6.00	0.25	490	509	59.8%	0.755	0.0424	-0.174	0.039	0.012
86.00	5.39	5.15	5.30	0.39	161	565	59.5%	0.709	0.0464	-0.188	0.043	0.011
87.00	4.51	4.50	4.65	0.11	655	795	59.3%	0.660	0.0498	-0.199	0.045	0.010
88.00	4.02	3.90	4.05	0.17	650	775	59.1%	0.608	0.0524	-0.207	0.048	0.010
89.00	3.51	3.40	3.50	0.09	756	624	59.4%	0.554	0.0536	-0.214	0.049	0.009
90.00	2.96	2.92	3.05	0.00	5,844	4,833	59.8%	0.500	0.0537	-0.216	0.050	0.008
91.00	2.50	2.49	2.55	-0.09	927	611	59.3%	0.446	0.0537	-0.212	0.049	0.007
92.00	2.14	2.10	2.18	-0.09	3,030	1,159	59.5%	0.395	0.0521	-0.207	0.048	0.006
93.00	1.81	1.80	1.85	-0.12	1,257	637	60.1%	0.347	0.0495	-0.200	0.046	0.006
94.00	1.53	1.49	1.56	-0.11	817	670	60.1%	0.301	0.0467	-0.189	0.043	0.005
95.00	1.29	1.24	1.29	-0.13	3,530	2,889	60.1%	0.258	0.0433	-0.175	0.040	0.004
96.00	1.07	1.04	1.07	-0.14	1,091	1,180	60.5%	0.221	0.0395	-0.161	0.037	0.004
97.00	0.88	0.86	0.90	-0.14	1,219	2,321	60.9%	0.188	0.0356	-0.147	0.033	0.003
98.00	0.75	0.71	0.75	-0.10	673	1,766	61.3%	0.159	0.0318	-0.133	0.030	0.003
99.00	0.62	0.59	0.62	-0.12	728	4,758	61.8%	0.133	0.0281	-0.119	0.027	0.002
100.00	0.49	0.49	0.51	-0.14	4,436	6,360	62.3%	0.112	0.0246	-0.106	0.024	0.002
101.00	0.41	0.40	0.43	-0.08	229	2,577	62.8%	0.093	0.0214	-0.094	0.021	0.002
102.00	0.34	0.33	0.35	-0.11	505	4,293	63.2%	0.077	0.0184	-0.082	0.018	0.001
103.00	0.31	0.27	0.29	-0.08	208	2,480	63.7%	0.064	0.0158	-0.071	0.015	0.001
104.00	0.24	0.22	0.24	-0.10	373	705	64.2%	0.052	0.0135	-0.062	0.013	0.001
105.00	0.19	0.18	0.20	-0.09	1,361	1,720	64.6%	0.043	0.0114	-0.053	0.011	0.001
106.00	0.20	0.15	0.17	-0.04	249	633	65.4%	0.036	0.0098	-0.046	0.010	0.001
107.00	0.15	0.13	0.14	-0.09	54	515	66.2%	0.030	0.0083	-0.040	0.008	0.001
108.00	0.12	0.11	0.12	-0.08	102	458	67.2%	0.026	0.0072	-0.036	0.007	0.000
110.00	0.08	0.08	0.09	-0.08	1,014	2,203	69.1%	0.019	0.0053	-0.028	0.006	0.000
115.00	0.04	0.04	0.05	-0.01	497	1,726	74.2%	0.009	0.0026	-0.016	0.003	0.000
120.00	0.03	0.02	0.03	-0.02	214	1,205	78.9%	0.005	0.0014	-0.009	0.002	0.000
125.00	0.01	0.00	0.03	-0.02	14	583	84.4%	0.003	0.0008	-0.006	0.001	0.000
130.00	0.02	0.01	0.04	-0.01	28	1,213	97.7%	0.004	0.0009	-0.010	0.001	0.000
135.00	0.01	0.00	0.03	-0.01	143	245	100.8%	0.002	0.0005	-0.006	0.001	0.000
140.00	0.01	0.00	0.02	0.00	2	719	104.7%	0.001	0.0003	-0.004	0.001	0.000
145.00	0.01	0.00	0.04	0.00	8	89	119.5%	0.002	0.0005	-0.008	0.001	0.000
150.00	0.03	0.00	0.04	0.00	2	28	126.6%	0.002	0.0004	-0.008	0.001	0.000
155.00	0.02	0.00	0.02	0.00	139	162	125.0%	0.001	0.0002	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.01	0.00	0.01	0.00	500	31	131.3%	-0.000	0.0001	-0.002	0.000	-0.000
55.00	0.01	0.00	0.03	0.00	8	959	123.4%	-0.002	0.0003	-0.006	0.001	-0.000
60.00	0.01	0.00	0.02	-0.01	40	736	98.4%	-0.001	0.0003	-0.004	0.001	-0.000
65.00	0.02	0.01	0.03	-0.03	157	1,163	86.7%	-0.003	0.0009	-0.007	0.001	-0.000
68.00	0.02	0.01	0.03	-0.02	15	245	75.8%	-0.004	0.0011	-0.007	0.001	-0.000
69.00	0.02	0.01	0.03	-0.02	78	1,272	71.9%	-0.004	0.0012	-0.007	0.001	-0.000
70.00	0.03	0.02	0.04	-0.03	123	1,083	72.3%	-0.006	0.0018	-0.010	0.002	-0.000
71.00	0.03	0.02	0.04	-0.03	66	1,040	68.8%	-0.006	0.0020	-0.011	0.002	-0.000
72.00	0.05	0.04	0.05	-0.05	126	650	68.8%	-0.009	0.0029	-0.015	0.003	-0.000
73.00	0.05	0.04	0.06	-0.10	151	1,323	65.6%	-0.010	0.0034	-0.016	0.003	-0.000
74.00	0.07	0.06	0.07	-0.10	111	1,338	64.5%	-0.014	0.0044	-0.020	0.004	-0.000
75.00	0.08	0.08	0.09	-0.12	503	3,218	63.3%	-0.019	0.0058	-0.025	0.006	-0.000
76.00	0.11	0.11	0.12	-0.18	199	1,092	62.5%	-0.025	0.0076	-0.032	0.007	-0.000
77.00	0.15	0.15	0.16	-0.21	704	951	61.9%	-0.034	0.0099	-0.041	0.009	-0.001
78.00	0.20	0.19	0.21	-0.28	1,819	1,216	60.8%	-0.045	0.0125	-0.050	0.012	-0.001
79.00	0.28	0.26	0.28	-0.26	586	1,441	60.4%	-0.060	0.0158	-0.063	0.015	-0.001
80.00	0.35	0.34	0.37	-0.33	1,848	2,908	59.9%	-0.078	0.0196	-0.076	0.018	-0.001
81.00	0.48	0.45	0.48	-0.37	375	1,458	59.4%	-0.100	0.0238	-0.091	0.022	-0.002
82.00	0.60	0.58	0.63	-0.48	759	1,261	59.1%	-0.128	0.0285	-0.108	0.026	-0.002
83.00	0.78	0.76	0.81	-0.52	1,191	1,355	59.0%	-0.161	0.0334	-0.126	0.030	-0.003
84.00	0.99	0.96	1.02	-0.61	491	1,058	58.5%	-0.198	0.0383	-0.142	0.035	-0.004
85.00	1.25	1.23	1.29	-0.69	1,593	1,172	58.7%	-0.241	0.0428	-0.160	0.039	-0.004
86.00	1.54	1.52	1.59	-0.76	1,357	761	58.4%	-0.288	0.0470	-0.173	0.042	-0.005
87.00	1.92	1.88	1.96	-0.84	763	356	58.5%	-0.338	0.0503	-0.186	0.045	-0.006
88.00	2.37	2.28	2.37	-0.83	1,594	1,008	58.5%	-0.391	0.0529	-0.195	0.048	-0.007
89.00	2.80	2.74	2.83	-0.95	953	376	58.5%	-0.446	0.0544	-0.200	0.049	-0.008
90.00	3.35	3.25	3.35	-1.03	1,589	819	58.6%	-0.501	0.0549	-0.202	0.050	-0.009
91.00	3.90	3.80	3.95	-1.32	591	168	58.8%	-0.554	0.0541	-0.200	0.049	-0.010
92.00	4.47	4.40	4.55	-1.06	308	234	58.6%	-0.607	0.0528	-0.193	0.048	-0.011
93.00	5.45	5.05	5.25	-1.17	130	419	59.0%	-0.656	0.0503	-0.185	0.046	-0.012
94.00	5.75	5.75	5.95	-1.20	60	191	58.9%	-0.703	0.0473	-0.173	0.043	-0.013
95.00	6.63	6.50	6.70	-1.09	44	433	59.1%	-0.746	0.0437	-0.159	0.040	-0.014
96.00	7.75	7.30	7.50	-1.44	71	381	59.6%	-0.783	0.0397	-0.146	0.036	-0.015
97.00	8.20	8.10	8.30	-1.55	101	164	59.3%	-0.819	0.0357	-0.129	0.033	-0.016
98.00	9.45	8.95	9.20	-2.55	25	158	60.3%	-0.846	0.0317	-0.117	0.029	-0.016
99.00	10.06	9.85	10.05	-1.50	18	305	60.6%	-0.871	0.0279	-0.102	0.026	-0.017
100.00	10.43	10.70	10.95	-1.57	16	224	60.2%	-0.897	0.0241	-0.085	0.022	-0.017
101.00	12.60	11.65	11.90	-0.70	22	83	62.0%	-0.910	0.0211	-0.078	0.020	-0.018
102.00	15.61	12.55	12.80	0.00	1	21	61.0%	-0.930	0.0176	-0.061	0.017	-0.018
103.00	13.10	13.50	13.75	-3.01	1	7	61.8%	-0.942	0.0151	-0.052	0.014	-0.019
104.00	14.00	14.50	14.70	-2.90	30	109	63.6%	-0.949	0.0132	-0.047	0.013	-0.019
105.00	15.85	15.45	15.70	-2.80	24	230	65.0%	-0.956	0.0116	-0.042	0.012	-0.019
106.00	14.65	16.40	16.65	-4.30	2	8	64.3%	-0.967	0.0093	-0.030	0.009	-0.020
107.00	15.75	17.35	17.65	-4.05	1	1	64.9%	-0.972	0.0079	-0.024	0.008	-0.020
110.00	19.30	20.30	20.60	-4.45	76	177	67.2%	-0.984	0.0048	-0.011	0.005	-0.021
115.00	25.40	25.30	25.55	-2.08	1	4	74.2%	-0.991	0.0026	-0.003	0.003	-0.022
120.00	30.60	30.30	30.55	-1.45	37	0	85.2%	-0.992	0.0021	-0.002	0.003	-0.023
125.00	45.20	34.45	35.50	0.00	1	0	108.6%	-0.983	0.0031	-0.025	0.005	-0.024
130.00	45.12	40.25	40.50	0.00	1	0	119.1%	-0.985	0.0026	-0.025	0.005	-0.025
135.00	44.55	44.50	45.50	0.00	1	0	129.1%	-0.986	0.0022	-0.025	0.004	-0.026
140.00	51.25	50.25	50.50	-0.35	6	0	138.7%	-0.987	0.0020	-0.025	0.004	-0.027
145.00	64.70	54.50	55.50	0.00	2	0	147.7%	-0.988	0.0017	-0.025	0.004	-0.028
150.00	58.55	60.25	60.50	0.00	0	0	156.3%	-0.988	0.0016	-0.025	0.004	-0.029
155.00	65.45	65.25	65.50	0.00	0	0	164.5%	-0.989	0.0014	-0.024	0.004	-0.030

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.