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)

2025-07-15 12:12:23 ET (Delayed)
Bid: 
144.66
Ask: 
144.72
Vol: 
9,361,232
Last: 
144.69
Change: 
+12.31 (+9.299%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 142.000
4.99
+3.71
5.2
6.05
687
0.84
0.5997
0.0374
563
CRWV 143.000
4.82
+3.705
4.7
5.1
942
0.85
0.5617
0.038
271
CRWV 144.000
4.3
+3.545
4.3
4.45
1,715
0.84
0.5236
0.0378
356
CRWV 145.000
3.89
+3.005
3.75
3.95
5,752
0.83
0.4855
0.0378
3428
CRWV 146.000
3.35
+2.575
3.35
3.6
1,048
0.84
0.4486
0.0372
434
CRWV 147.000
2.85
+2.115
2.93
3.15
619
0.83
0.4117
0.0365
148
Fri Jul 18 2025
Strike
CRWV 142.000
CRWV 143.000
CRWV 144.000
CRWV 145.000
CRWV 146.000
CRWV 147.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 142.000
3.9
-9.675
3.7
4.05
319
0.84
-0.4357
0.0342
43
CRWV 143.000
4.65
-9.45
3.9
4.55
634
0.83
-0.4706
0.0347
23
CRWV 144.000
5.05
-10.1
4.8
5.05
666
0.84
-0.5054
0.0346
49
CRWV 145.000
5.7
-10.45
5.5
5.65
1,510
0.85
-0.5403
0.0346
1842
CRWV 146.000
6.45
-11.1
5.75
6.3
117
0.82
-0.5741
0.034
11
CRWV 147.000
6.8
-10.7
6.4
6.95
188
0.81
-0.6079
0.0334
26
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 142.000
6.85
+4.43
5.95
7.1
54
0.81
0.5321
0.0269
80
CRWV 143.000
6.15
+3.85
5.65
6.75
181
0.82
0.5048
0.0257
45
CRWV 144.000
5.73
+3.62
5.7
6.2
212
0.81
0.478
0.0255
38
CRWV 145.000
5.6
+3.65
5.05
5.75
948
0.81
0.4538
0.0248
439
CRWV 146.000
5.1
+3.29
4.95
5.35
127
0.81
0.43
0.024
455
CRWV 147.000
4.64
+3.075
4.5
5
154
0.8
0.4032
0.0239
87
Fri Jul 25 2025
Strike
CRWV 142.000
CRWV 143.000
CRWV 144.000
CRWV 145.000
CRWV 146.000
CRWV 147.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 142.000
9.25
-8.475
8.65
9.65
239
0.75
-0.5286
0.0192
53
CRWV 143.000
10.25
-8.925
9.6
11.05
217
0.81
-0.5463
0.0188
35
CRWV 144.000
10.7
-8.125
10.15
11.1
158
0.77
-0.5675
0.0189
39
CRWV 145.000
11.35
-8.85
11.15
12.4
239
0.83
-0.5854
0.0185
342
CRWV 146.000
13.9
-7.65
11.35
13.1
2
0.82
-0.6027
0.0181
56
CRWV 147.000
13.1
-8.25
11.65
13.55
5
0.74
-0.625
0.0182
54
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.