Cboe Global Markets

CRWV - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

COREWEAVE, INC. CLASS A COMMON STOCK (crwv)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
136.72
Ask: 
137
Vol: 
16,519,457
Last: 
136.75
Change: 
-14.76 (+-9.6439%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 134.000
5.22
-14.13
4.85
6.55
65
0.9
0.751
0.0476
0
CRWV 135.000
4.25
-13.725
4.2
4.95
501
0.91
0.6978
0.0518
2
CRWV 136.000
3.9
-13.425
3.55
4.15
198
0.9
0.645
0.0561
1
CRWV 137.000
3.05
-13.375
3
3.5
1,137
0.88
0.5861
0.058
0
CRWV 138.000
2.75
-12.65
2.52
2.87
550
0.91
0.5272
0.0593
1
CRWV 139.000
2.25
-11.975
2.2
2.3
492
0.88
0.4663
0.0613
1
Fri Jul 11 2025
Strike
CRWV 134.000
CRWV 135.000
CRWV 136.000
CRWV 137.000
CRWV 138.000
CRWV 139.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 134.000
1.17
+1.025
0.81
1.17
570
0.91
-0.2487
0.0476
483
CRWV 135.000
1.33
+1.14
1.3
1.31
10,479
0.92
-0.3018
0.0518
2046
CRWV 136.000
1.62
+1.39
1.56
1.7
878
0.9
-0.3547
0.0561
831
CRWV 137.000
2
+1.745
1.8
2.22
718
0.92
-0.4136
0.058
353
CRWV 138.000
2.44
+2.135
2.35
3.4
1,371
0.92
-0.4725
0.0593
564
CRWV 139.000
2.84
+2.495
2.85
3.3
1,677
0.91
-0.5334
0.0613
708
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 125.000
13.95
-14.3
13.2
14.75
36,861
0.87
0.8313
0.0284
981
CRWV 130.000
10
-12.95
9.7
10.35
330
0.81
0.6931
0.0257
59
CRWV 135.000
6.91
-10.865
6.4
7.25
1,653
0.79
0.5613
0.0255
131
CRWV 140.000
4.85
-8.35
4.6
5.05
3,708
0.83
0.4349
0.0247
547
CRWV 145.000
3.22
-5.98
3.2
3.3
5,407
0.84
0.3253
0.0217
572
CRWV 150.000
2.24
-4.135
2.2
2.27
6,640
0.87
0.2403
0.0179
2777
Fri Jul 18 2025
Strike
CRWV 125.000
CRWV 130.000
CRWV 135.000
CRWV 140.000
CRWV 145.000
CRWV 150.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 125.000
2.74
+1.71
2.7
2.9
6,305
0.85
-0.2503
0.0178
1931
CRWV 130.000
4.42
+2.78
4.3
4.5
3,212
0.83
-0.3532
0.0213
3192
CRWV 135.000
6.7
+4.11
6.65
7.1
2,769
0.84
-0.4688
0.0229
2158
CRWV 140.000
9.75
+5.7
9.45
10
4,694
0.85
-0.5814
0.022
2483
CRWV 145.000
13.7
+7.6
13.2
13.7
1,210
0.87
-0.6781
0.0194
1764
CRWV 150.000
17.77
+8.945
17.25
18.3
3,858
0.95
-0.7538
0.0162
4475
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 134.000
8.5
-10.65
8.35
9.85
7
0.83
0.5577
0.0198
6
CRWV 135.000
8.5
-9.375
7.9
8.75
24
0.8
0.5378
0.0198
14
CRWV 136.000
8.05
-8.675
7.4
9.15
25
0.79
0.518
0.0197
13
CRWV 137.000
7.65
-8.25
7
7.7
320
0.81
0.4981
0.0195
1
CRWV 138.000
6.9
-8.075
6.55
8.1
104
0.83
0.4783
0.0192
4
CRWV 139.000
6.8
-7.775
6.15
6.75
43
0.79
0.4595
0.019
14
Fri Jul 25 2025
Strike
CRWV 134.000
CRWV 135.000
CRWV 136.000
CRWV 137.000
CRWV 138.000
CRWV 139.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 134.000
11
+5.8
9.9
10.85
41
0.9
-0.4728
0.0161
101
CRWV 135.000
10.92
+5.37
11
11.35
371
0.9
-0.4894
0.0161
307
CRWV 136.000
11.95
+5.95
11.15
12.9
65
0.93
-0.5058
0.016
36
CRWV 137.000
12.55
+6.2
11.75
13.2
55
0.92
-0.5219
0.016
53
CRWV 138.000
12.88
+6.105
12.5
13.35
46
0.9
-0.5378
0.0159
68
CRWV 139.000
13.98
+6.755
12.4
14.05
179
0.87
-0.5535
0.0157
130
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.