Home Options CRWVChain

CRWV

CoreWeave, Inc.Close $81.75EOD only

Max Pain

$96.00

Next expiry Jul 10, 2026

Expected Move

±$8.57

10.5% from close

Price Gap

+14.25

Distance to max pain

IV Rank

Low premium

P/C OI

0.92

Balanced positioning

Consensus

6.5/10

Bullish tilt

Published snapshot: Jul 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

Jul 2, 2026 close

CRWV Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
60.00	22.00	21.15	23.65	-5.50	20	20	154.9%	0.940	0.0068	-0.156	0.014	0.010
65.00	16.85	15.30	18.95	-8.65	4	32	106.9%	0.948	0.0088	-0.099	0.012	0.012
70.00	12.50	12.10	13.15	-5.54	37	34	101.2%	0.882	0.0173	-0.169	0.022	0.011
72.00	11.92	9.50	13.00	-2.35	124	113	108.5%	0.823	0.0212	-0.235	0.029	0.011
73.00	14.96	8.60	10.60	1.17	109	150	80.9%	0.858	0.0245	-0.154	0.025	0.012
74.00	9.30	8.85	9.60	-3.50	25	21	93.3%	0.800	0.0265	-0.218	0.032	0.011
75.00	7.90	8.10	8.85	-5.54	65	48	92.7%	0.771	0.0289	-0.234	0.034	0.010
76.00	7.68	7.35	8.15	-4.77	6	3	91.9%	0.740	0.0312	-0.248	0.037	0.010
77.00	7.07	6.85	7.35	-3.03	9	27	92.2%	0.705	0.0331	-0.263	0.039	0.010
78.00	6.65	6.20	6.65	-3.35	56	58	91.1%	0.670	0.0351	-0.272	0.041	0.009
79.00	5.80	5.75	6.00	-3.60	99	49	92.0%	0.632	0.0362	-0.286	0.043	0.009
80.00	5.32	5.15	5.40	-2.44	535	143	91.1%	0.595	0.0376	-0.291	0.044	0.008
81.00	4.75	4.60	4.85	-2.65	351	43	90.4%	0.557	0.0386	-0.294	0.045	0.008
82.00	4.24	4.10	4.30	-2.76	393	119	89.6%	0.517	0.0393	-0.293	0.045	0.007
83.00	3.79	3.60	3.80	-3.11	403	102	88.4%	0.477	0.0398	-0.289	0.045	0.007
84.00	3.40	3.20	3.35	-2.20	646	139	88.1%	0.438	0.0395	-0.285	0.045	0.006
85.00	2.90	2.79	2.95	-2.33	1,167	291	87.5%	0.399	0.0390	-0.277	0.044	0.006
86.00	2.58	2.43	2.58	-2.17	761	180	86.9%	0.361	0.0381	-0.267	0.042	0.005
87.00	2.21	2.12	2.31	-2.09	1,655	332	87.3%	0.327	0.0365	-0.258	0.041	0.005
88.00	1.90	1.82	2.02	-1.95	1,724	652	86.9%	0.293	0.0349	-0.244	0.039	0.004
89.00	1.65	1.57	1.70	-1.80	616	598	86.0%	0.259	0.0332	-0.227	0.037	0.004
90.00	1.48	1.31	1.48	-1.57	6,209	1,727	85.4%	0.227	0.0312	-0.210	0.034	0.003
91.00	1.22	1.17	1.25	-1.49	386	209	85.6%	0.201	0.0290	-0.196	0.032	0.003
92.00	1.02	1.00	1.06	-1.43	1,028	963	85.4%	0.175	0.0267	-0.180	0.029	0.003
93.00	0.90	0.79	0.95	-1.20	1,788	159	85.0%	0.151	0.0244	-0.163	0.027	0.002
94.00	0.79	0.67	0.80	-1.14	312	683	84.8%	0.130	0.0221	-0.147	0.024	0.002
95.00	0.66	0.64	0.70	-1.14	1,574	1,909	86.6%	0.118	0.0201	-0.139	0.022	0.002
96.00	0.55	0.56	0.62	-0.98	359	2,354	87.5%	0.104	0.0182	-0.129	0.020	0.002
97.00	0.49	0.45	0.53	-0.88	314	627	87.0%	0.088	0.0162	-0.113	0.018	0.001
98.00	0.42	0.36	0.46	-0.71	342	1,586	86.7%	0.074	0.0143	-0.099	0.016	0.001
99.00	0.37	0.33	0.40	-0.66	405	227	87.9%	0.066	0.0129	-0.092	0.015	0.001
100.00	0.33	0.31	0.34	-0.57	3,378	6,307	89.0%	0.058	0.0116	-0.085	0.013	0.001
101.00	0.31	0.26	0.32	-0.48	243	825	90.0%	0.052	0.0104	-0.078	0.012	0.001
102.00	0.24	0.16	0.27	-0.44	560	626	87.8%	0.040	0.0086	-0.061	0.010	0.001
103.00	0.20	0.20	0.26	-0.41	789	1,250	92.0%	0.041	0.0084	-0.065	0.010	0.001
104.00	0.18	0.14	0.38	-0.35	69	439	97.3%	0.043	0.0083	-0.073	0.010	0.001
105.00	0.16	0.15	0.18	-0.34	1,079	1,869	92.2%	0.029	0.0064	-0.050	0.008	0.000
106.00	0.19	0.10	0.22	-0.25	163	728	94.5%	0.028	0.0060	-0.049	0.007	0.000
107.00	0.15	0.10	0.16	-0.24	216	528	93.8%	0.023	0.0051	-0.041	0.006	0.000
108.00	0.11	0.08	0.14	-0.30	38	655	93.9%	0.019	0.0044	-0.036	0.005	0.000
109.00	0.10	0.07	0.11	-0.20	29	306	93.6%	0.016	0.0037	-0.030	0.004	0.000
110.00	0.09	0.08	0.10	-0.17	410	2,786	96.1%	0.015	0.0036	-0.030	0.004	0.000
111.00	0.08	0.01	0.28	-0.17	16	181	106.1%	0.023	0.0045	-0.046	0.006	0.000
112.00	0.09	0.05	0.14	-0.19	34	4,696	101.6%	0.015	0.0033	-0.032	0.004	0.000
113.00	0.09	0.03	0.25	-0.11	8	233	110.4%	0.021	0.0040	-0.045	0.006	0.000
114.00	0.06	0.05	0.28	-0.11	41	291	115.8%	0.023	0.0042	-0.052	0.006	0.000
115.00	0.07	0.05	0.10	-0.08	191	619	105.1%	0.012	0.0026	-0.026	0.003	0.000
116.00	0.07	0.03	0.29	-0.06	7	427	120.1%	0.022	0.0038	-0.051	0.006	0.000
117.00	0.06	0.01	0.29	-0.08	11	316	121.3%	0.020	0.0036	-0.048	0.006	0.000
118.00	0.12	0.01	0.13	0.04	3	245	110.5%	0.010	0.0022	-0.025	0.003	0.000
119.00	0.05	0.04	0.13	-0.08	3	245	116.0%	0.012	0.0024	-0.030	0.004	0.000
120.00	0.05	0.04	0.05	-0.05	307	2,125	108.6%	0.007	0.0015	-0.017	0.002	0.000
121.00	0.05	0.01	0.18	-0.03	23	132	121.9%	0.013	0.0024	-0.033	0.004	0.000
122.00	0.14	0.03	0.27	0.06	7	138	132.8%	0.019	0.0030	-0.049	0.005	0.000
123.00	0.05	0.01	0.27	-0.10	5	88	133.6%	0.017	0.0028	-0.047	0.005	0.000
124.00	0.09	0.01	0.09	0.01	6	87	118.0%	0.007	0.0014	-0.018	0.002	0.000
125.00	0.03	0.01	0.26	-0.02	100	1,020	137.1%	0.016	0.0026	-0.045	0.005	0.000
126.00	0.03	0.00	0.26	-0.14	12	37	138.5%	0.016	0.0025	-0.044	0.004	0.000
127.00	0.09	0.00	0.26	-0.08	3	85	140.6%	0.015	0.0024	-0.044	0.004	0.000
128.00	0.17	0.00	0.26	-0.01	1	68	142.6%	0.015	0.0024	-0.044	0.004	0.000
129.00	0.09	0.00	0.29	0.04	4	27	146.9%	0.016	0.0024	-0.048	0.005	0.000
130.00	0.02	0.01	0.03	-0.04	73	772	117.2%	0.003	0.0006	-0.008	0.001	0.000
131.00	0.16	0.00	0.56	0.06	5	22	167.4%	0.028	0.0034	-0.087	0.007	0.000
132.00	0.24	0.00	0.85	0.00	4	33	182.4%	0.039	0.0041	-0.124	0.009	0.001
133.00	0.05	0.00	1.26	0.00	5	11	199.2%	0.052	0.0047	-0.173	0.012	0.001
134.00	0.06	0.00	0.55	0.00	3	13	173.2%	0.026	0.0031	-0.086	0.007	0.000
135.00	0.02	0.00	0.26	-0.01	616	2,955	156.3%	0.014	0.0020	-0.044	0.004	0.000
138.00	0.01	0.00	0.01	-0.09	17	5	112.5%	0.001	0.0001	-0.002	0.000	0.000
139.00	0.06	0.00	0.25	0.00	3	17	162.9%	0.013	0.0018	-0.043	0.004	0.000
140.00	0.04	0.00	0.25	0.01	4	580	164.8%	0.013	0.0017	-0.043	0.004	0.000
145.00	0.01	0.00	0.49	-0.04	3	270	191.4%	0.021	0.0024	-0.079	0.006	0.000
150.00	0.03	0.00	0.17	0.00	26	672	173.4%	0.008	0.0011	-0.031	0.003	0.000
155.00	0.07	0.00	0.02	0.00	8	122	145.3%	0.001	0.0002	-0.004	0.000	0.000
160.00	0.03	0.00	2.45	0.00	20	132	290.2%	0.071	0.0041	-0.319	0.015	0.001
165.00	0.02	0.00	0.55	0.01	3	35	229.3%	0.020	0.0019	-0.091	0.006	0.000
170.00	0.11	0.00	2.30	0.00	8	300	304.8%	0.064	0.0036	-0.309	0.014	0.001
175.00	0.05	0.00	0.05	0.00	12	182	184.4%	0.002	0.0003	-0.010	0.001	0.000
185.00	0.01	0.00	0.44	0.00	2	166	250.8%	0.015	0.0013	-0.076	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.15	0.12	0.18	0.04	664	4,025	113.3%	-0.020	0.0038	-0.044	0.005	-0.000
65.00	0.31	0.31	0.34	0.08	921	1,228	103.1%	-0.046	0.0083	-0.080	0.011	-0.001
68.00	0.55	0.52	0.56	0.14	1,257	293	98.7%	-0.078	0.0130	-0.115	0.016	-0.001
69.00	0.66	0.61	0.69	0.21	306	86	97.9%	-0.093	0.0150	-0.131	0.019	-0.002
70.00	0.76	0.73	0.77	0.23	1,670	1,875	96.0%	-0.108	0.0170	-0.143	0.021	-0.002
71.00	0.95	0.87	1.00	0.43	341	652	96.7%	-0.130	0.0193	-0.164	0.024	-0.002
72.00	1.06	1.03	1.08	0.34	175	955	94.2%	-0.148	0.0217	-0.175	0.026	-0.002
73.00	1.31	1.21	1.36	0.39	208	191	94.7%	-0.175	0.0240	-0.196	0.029	-0.003
74.00	1.50	1.41	1.53	0.49	706	650	93.0%	-0.199	0.0265	-0.208	0.032	-0.003
75.00	1.82	1.61	1.83	0.62	1,346	1,597	92.4%	-0.229	0.0289	-0.224	0.034	-0.004
76.00	2.00	1.90	2.00	0.75	979	546	90.6%	-0.258	0.0315	-0.234	0.037	-0.004
77.00	2.25	2.23	2.30	0.65	299	366	90.1%	-0.292	0.0337	-0.247	0.039	-0.005
78.00	2.65	2.56	2.72	0.82	1,511	926	90.2%	-0.328	0.0354	-0.260	0.041	-0.006
79.00	3.04	2.92	3.10	0.94	412	626	89.5%	-0.365	0.0371	-0.268	0.043	-0.006
80.00	3.37	3.35	3.50	0.97	3,736	4,499	88.9%	-0.404	0.0385	-0.274	0.044	-0.007
81.00	3.80	3.75	3.95	1.10	530	639	87.7%	-0.443	0.0398	-0.275	0.045	-0.008
82.00	4.33	4.20	4.55	1.21	981	1,530	87.9%	-0.483	0.0401	-0.278	0.045	-0.008
83.00	5.05	4.75	5.10	1.59	616	473	87.8%	-0.523	0.0401	-0.277	0.045	-0.009
84.00	5.72	5.25	5.85	1.77	805	381	88.5%	-0.561	0.0393	-0.276	0.045	-0.010
85.00	6.00	5.85	6.10	1.63	868	1,835	84.3%	-0.606	0.0403	-0.256	0.044	-0.011
86.00	6.71	6.50	7.10	1.75	799	835	87.8%	-0.637	0.0378	-0.260	0.042	-0.011
87.00	7.30	7.00	7.80	1.80	575	477	85.7%	-0.677	0.0370	-0.242	0.041	-0.012
88.00	8.15	7.85	8.50	1.96	298	1,059	86.9%	-0.707	0.0349	-0.234	0.039	-0.013
89.00	8.90	8.55	9.20	2.27	152	973	85.6%	-0.743	0.0333	-0.215	0.037	-0.013
90.00	9.83	9.30	10.00	2.40	560	1,405	85.4%	-0.772	0.0312	-0.200	0.034	-0.014
91.00	10.38	10.10	10.90	2.70	90	277	86.6%	-0.796	0.0289	-0.190	0.032	-0.014
92.00	11.15	10.85	11.70	2.25	373	872	85.1%	-0.826	0.0267	-0.168	0.029	-0.015
93.00	12.33	11.85	13.10	3.02	102	309	95.8%	-0.816	0.0245	-0.197	0.030	-0.015
94.00	12.90	12.65	13.40	2.80	363	298	86.0%	-0.866	0.0222	-0.141	0.025	-0.016
95.00	13.88	13.60	14.10	3.04	805	1,326	83.7%	-0.891	0.0197	-0.116	0.021	-0.017
96.00	14.77	13.05	15.55	3.61	65	508	52.0%	-0.986	0.0062	-0.004	0.004	-0.018
97.00	15.65	13.65	17.30	2.50	50	453	72.2%	-0.951	0.0124	-0.048	0.012	-0.018
98.00	16.51	15.25	18.20	2.88	34	313	89.7%	-0.918	0.0149	-0.099	0.017	-0.018
99.00	17.63	17.05	18.50	3.67	14	298	95.8%	-0.915	0.0144	-0.110	0.018	-0.018
100.00	18.88	18.00	19.20	4.06	161	753	90.1%	-0.939	0.0118	-0.077	0.014	-0.018
101.00	19.68	18.75	20.60	3.61	90	298	97.8%	-0.932	0.0119	-0.093	0.015	-0.018
102.00	20.47	20.00	22.35	5.07	86	305	123.7%	-0.885	0.0138	-0.183	0.022	-0.018
103.00	21.42	20.75	22.60	4.80	38	394	104.5%	-0.936	0.0106	-0.095	0.014	-0.019
104.00	22.89	21.75	24.35	6.25	6	409	126.0%	-0.901	0.0122	-0.166	0.020	-0.018
105.00	23.30	22.70	24.15	3.92	92	1,699	92.8%	-0.970	0.0065	-0.039	0.008	-0.020
106.00	24.87	22.55	26.35	4.02	27	73	97.9%	-0.967	0.0066	-0.046	0.008	-0.020
107.00	25.43	24.35	26.95	4.93	21	71	115.6%	-0.945	0.0085	-0.092	0.013	-0.020
108.00	26.25	24.65	27.30	3.30	14	151	150.1%	-0.891	0.0110	-0.215	0.021	-0.019
109.00	26.55	26.55	28.75	4.30	7	261	121.6%	-0.947	0.0078	-0.093	0.012	-0.020
110.00	28.31	27.70	30.45	4.26	97	2,475	147.3%	-0.911	0.0096	-0.179	0.018	-0.020
111.00	25.50	28.75	30.85	-0.33	1	284	136.5%	-0.936	0.0081	-0.126	0.014	-0.020
112.00	30.82	28.85	32.20	4.55	6	87	120.9%	-0.963	0.0059	-0.065	0.009	-0.021
113.00	32.00	30.55	33.00	5.61	1	110	141.0%	-0.940	0.0074	-0.123	0.013	-0.021
114.00	22.76	31.30	34.25	0.00	9	189	143.8%	-0.941	0.0072	-0.123	0.013	-0.021
115.00	32.06	32.65	35.45	3.83	5	615	161.5%	-0.921	0.0081	-0.180	0.017	-0.021
116.00	34.72	32.90	36.25	5.47	3	68	135.5%	-0.961	0.0055	-0.079	0.009	-0.022
117.00	22.38	34.35	37.25	0.00	12	134	153.7%	-0.942	0.0066	-0.130	0.013	-0.022
118.00	27.00	35.30	38.25	0.00	1	16	154.9%	-0.945	0.0063	-0.125	0.013	-0.022
119.00	32.18	36.30	39.25	0.00	4	8	157.6%	-0.946	0.0061	-0.126	0.012	-0.022
120.00	38.31	38.00	40.15	5.51	11	162	177.1%	-0.925	0.0071	-0.189	0.016	-0.022
121.00	29.29	38.15	41.25	0.00	6	0	157.8%	-0.954	0.0054	-0.110	0.011	-0.023
122.00	24.77	39.30	42.25	0.00	4	1	165.4%	-0.948	0.0056	-0.128	0.012	-0.023
123.00	27.52	40.25	42.95	0.00	1	0	155.2%	-0.963	0.0046	-0.087	0.009	-0.023
124.00	16.45	41.30	44.15	0.00	2	0	167.1%	-0.954	0.0051	-0.117	0.011	-0.023
125.00	42.63	42.50	45.15	13.53	2	3	176.2%	-0.947	0.0054	-0.140	0.012	-0.023
126.00	30.98	43.25	46.15	0.00	1	0	170.1%	-0.957	0.0048	-0.112	0.010	-0.024
127.00	29.24	44.10	47.25	0.00	1	0	170.7%	-0.959	0.0045	-0.106	0.010	-0.024
128.00	32.97	45.30	48.25	0.00	1	0	180.3%	-0.952	0.0049	-0.130	0.011	-0.024
130.00	41.50	47.30	50.25	0.00	344	0	185.0%	-0.954	0.0046	-0.131	0.011	-0.024
135.00	50.05	52.30	55.15	0.00	154	0	192.6%	-0.959	0.0040	-0.120	0.010	-0.025
140.00	38.97	57.30	60.25	0.00	2	0	207.2%	-0.958	0.0038	-0.134	0.010	-0.026
145.00	47.10	62.30	64.95	0.00	2	0	204.7%	-0.970	0.0030	-0.097	0.008	-0.027
150.00	53.80	67.10	70.15	0.00	25	1	214.3%	-0.971	0.0027	-0.097	0.008	-0.028
155.00	38.20	72.10	75.25	0.00	1	0	227.9%	-0.969	0.0027	-0.111	0.008	-0.029
175.00	54.14	91.45	95.25	0.00	0	0	212.5%	-0.993	0.0009	-0.015	0.002	-0.033
185.00	75.56	102.25	105.25	0.00	0	0	283.4%	-0.970	0.0021	-0.134	0.008	-0.035

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.