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)

2025-07-30 13:04:40 ET (Delayed)
Bid: 
103.15
Ask: 
103.2
Vol: 
4,783,546
Last: 
103.18
Change: 
-5.56 (+-5.1131%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 101.000
4.75
-4.725
4.25
4.9
28
1.12
0.6115
0.046
4
CRWV 102.000
3.9
-4.2
3.75
4.05
110
1.08
0.5645
0.0475
13
CRWV 103.000
3.2
-4.25
3.25
3.5
86
1.09
0.5166
0.0476
28
CRWV 104.000
2.76
-4.315
2.75
3.05
283
1.07
0.4687
0.048
70
CRWV 105.000
2.4
-3.725
2.37
2.55
638
1.06
0.422
0.047
141
CRWV 106.000
1.98
-3.195
2.01
2.15
527
1.05
0.3752
0.046
111
Fri Aug 01 2025
Strike
CRWV 101.000
CRWV 102.000
CRWV 103.000
CRWV 104.000
CRWV 105.000
CRWV 106.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 101.000
2.35
+1.2
2.37
2.53
364
1.07
-0.3927
0.0452
244
CRWV 102.000
2.87
+1.575
2.77
2.98
340
1.06
-0.4389
0.0467
577
CRWV 103.000
3.38
+1.805
3.3
3.5
461
1.07
-0.4859
0.0468
805
CRWV 104.000
3.9
+2.09
3.75
4
831
1.05
-0.5332
0.0472
400
CRWV 105.000
4.39
+2.275
4.4
4.65
2,693
1.07
-0.5791
0.0463
1734
CRWV 106.000
5.02
+2.52
5.05
5.2
854
1.05
-0.6252
0.0453
319
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 101.000
6
-3.025
4.5
5.65
7
0.78
0.548
0.0352
1
CRWV 102.000
5
-4.05
4.9
5.15
100
0.84
0.5128
0.0344
10
CRWV 103.000
4.55
-3.75
4.2
4.7
28
0.82
0.4787
0.0336
37
CRWV 104.000
4.15
-3.1
4
4.25
174
0.84
0.4463
0.0326
1
CRWV 105.000
3.75
-2.9
3.6
3.85
352
0.84
0.4154
0.0316
185
CRWV 106.000
3.4
-2.8
3.2
3.5
108
0.84
0.3861
0.0304
45
Fri Aug 08 2025
Strike
CRWV 101.000
CRWV 102.000
CRWV 103.000
CRWV 104.000
CRWV 105.000
CRWV 106.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 101.000
5
+1.725
5
5.3
183
0.76
-0.4844
0.0298
20
CRWV 102.000
5.5
+1.875
5.5
5.8
95
0.75
-0.5142
0.0295
21
CRWV 103.000
6.25
+2.175
6.2
6.6
225
0.77
-0.5431
0.0291
182
CRWV 104.000
6.85
+2.4
6.25
7.5
33
0.74
-0.571
0.0285
58
CRWV 105.000
7.55
+2.65
7.5
7.8
805
0.76
-0.5978
0.0278
844
CRWV 106.000
8.02
+2.645
7.05
8.75
66
0.68
-0.6233
0.027
125
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 101.000
9.9
-1.55
7.05
8.4
2
0.99
0.5305
0.0192
15
CRWV 102.000
8.6
-2.45
7.6
8
1
1.05
0.511
0.0191
39
CRWV 103.000
7.78
-2.645
6.1
7.5
5
1.04
0.492
0.0189
6
CRWV 104.000
7
-2.825
6.2
7.1
127
1.01
0.4734
0.0187
5
CRWV 105.000
6.6
-2.875
6.45
6.75
193
1.05
0.4552
0.0185
630
CRWV 106.000
6.3
-2.75
6
6.4
12
1.05
0.4374
0.0183
5
Fri Aug 15 2025
Strike
CRWV 101.000
CRWV 102.000
CRWV 103.000
CRWV 104.000
CRWV 105.000
CRWV 106.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 101.000
10.99
+1.64
10.6
11.4
80
1.15
-0.4767
0.0164
19
CRWV 102.000
11.79
+1.815
10.65
12.2
31
1.14
-0.4932
0.0163
14
CRWV 103.000
12.15
+1.75
11.7
13.35
89
1.2
-0.5095
0.0163
40
CRWV 104.000
12.8
+1.8
12.5
14.25
89
1.23
-0.5255
0.0162
15
CRWV 105.000
13.69
+2.115
13.4
13.9
330
1.18
-0.5412
0.0161
1485
CRWV 106.000
14.34
+2.115
13.85
14.8
32
1.18
-0.5565
0.0159
123
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 90.000
14.55
-5
13.4
15.25
3
0.95
0.7552
0.0218
8
CRWV 95.000
16.5
+0
11.1
12.25
0
1.02
0.637
0.0202
8
CRWV 100.000
9.2
-3.225
8.85
9.5
90
1.02
0.5339
0.0184
57
CRWV 105.000
7.45
-2.625
7.1
7.55
892
1.04
0.4468
0.0168
433
CRWV 110.000
5.8
-2.225
5.6
5.95
196
1.06
0.3717
0.0153
1208
CRWV 115.000
4.75
-1.625
4.4
4.75
57
1.07
0.3086
0.0136
1073
Fri Aug 22 2025
Strike
CRWV 90.000
CRWV 95.000
CRWV 100.000
CRWV 105.000
CRWV 110.000
CRWV 115.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 90.000
6.75
+1.05
6.5
6.95
83
1
-0.3298
0.0133
594
CRWV 95.000
9
+1.175
8.85
9.5
83
1
-0.4059
0.014
395
CRWV 100.000
12.15
+1.75
11.9
12.75
221
1.02
-0.478
0.0138
768
CRWV 105.000
15.5
+2.125
13.9
16.05
905
0.96
-0.5434
0.0132
442
CRWV 110.000
17.91
+1.11
18.05
19.85
50
1
-0.6028
0.0124
574
CRWV 115.000
22.1
+1.65
21.7
24.15
7
1.01
-0.6541
0.0114
500
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 90.000
22.53
+0
13.3
15.85
0
0.89
0.7369
0.0204
0
CRWV 95.000
17.5
+0
10.9
12.85
0
0.94
0.6267
0.0187
7
CRWV 100.000
9.75
-3.4
9.1
10
16
0.96
0.5305
0.0175
117
CRWV 105.000
7.75
-2.6
6.95
7.95
30
0.94
0.4466
0.0162
366
CRWV 110.000
6.28
-2.57
6.1
6.4
18
0.99
0.3746
0.0147
122
CRWV 115.000
5.01
-1.965
4.6
5.1
39
0.98
0.3139
0.0131
418
Fri Aug 29 2025
Strike
CRWV 90.000
CRWV 95.000
CRWV 100.000
CRWV 105.000
CRWV 110.000
CRWV 115.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 90.000
7.6
+1.15
7.45
8
261
0.94
-0.3418
0.0124
291
CRWV 95.000
10.01
+1.285
9.65
10.45
289
0.91
-0.4121
0.0129
374
CRWV 100.000
13.15
+1.8
12.85
13.5
84
0.92
-0.4796
0.0128
1575
CRWV 105.000
16.21
+1.685
15.9
17.05
126
0.93
-0.5416
0.0124
253
CRWV 110.000
19.42
+1.72
19.25
21.35
9
0.94
-0.5967
0.0116
406
CRWV 115.000
24.03
+2.705
22.95
25.1
24
0.93
-0.6446
0.0107
794
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.