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)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
17,159,705
Last: 
129.8
Change: 
+8.47 (+6.538%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 127.000
10.55
+3.9
10.4
10.8
672
1.55
0.5596
0.0167
83
CRWV 128.000
10.28
+3.93
10.1
10.85
418
1.58
0.543
0.0162
98
CRWV 129.000
9.8
+3.75
9.85
10.1
537
1.59
0.5263
0.0163
129
CRWV 130.000
9.45
+3.725
9.25
9.5
6,191
1.58
0.5102
0.0162
9604
CRWV 131.000
9
+3.45
8.35
9.1
817
1.59
0.4944
0.0161
189
CRWV 132.000
8.39
+3.09
8.45
8.85
228
1.59
0.479
0.016
459
Fri Aug 15 2025
Strike
CRWV 127.000
CRWV 128.000
CRWV 129.000
CRWV 130.000
CRWV 131.000
CRWV 132.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 127.000
13.79
-3.16
11.85
13.45
34
1.52
-0.4894
0.0135
64
CRWV 128.000
13.9
-4.075
13.45
14.5
763
1.63
-0.5002
0.0131
84
CRWV 129.000
14.8
-4.15
13.15
14.85
467
1.54
-0.514
0.0132
86
CRWV 130.000
15.15
-4.45
14.75
16.05
1,956
1.6
-0.5267
0.0131
5022
CRWV 131.000
15.74
-4.435
14.2
16.4
522
1.54
-0.5396
0.013
92
CRWV 132.000
18.3
-2.675
15.1
17
30
1.55
-0.552
0.0129
56
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 127.000
0
+0
0
0
0
0
0
0
0
CRWV 128.000
10.95
+3.675
11.35
13.75
221
1.43
0.5297
0.0133
1
CRWV 129.000
0
+0
0
0
0
0
0
0
0
CRWV 130.000
10.9
+3.975
10.7
11
1,050
1.34
0.5016
0.0135
962
CRWV 131.000
9.75
+2.575
9.9
11.75
22
1.37
0.4904
0.013
0
CRWV 132.000
9.46
+2.735
9.75
11.55
20
1.4
0.4774
0.013
0
Fri Aug 22 2025
Strike
CRWV 127.000
CRWV 128.000
CRWV 129.000
CRWV 130.000
CRWV 131.000
CRWV 132.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 127.000
0
+0
0
0
0
0
0
0
0
CRWV 128.000
16.8
-3.075
15.1
17.05
20
1.34
-0.4828
0.0107
0
CRWV 129.000
0
+0
0
0
0
0
0
0
0
CRWV 130.000
17.8
-3.7
17.2
17.8
1,243
1.36
-0.5075
0.0109
403
CRWV 131.000
30
+0
16.8
19.9
0
1.38
-0.5149
0.0106
3
CRWV 132.000
20.3
-3
17.6
19.55
2
1.33
-0.5258
0.0106
2
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 127.000
0
+0
0
0
0
0
0
0
0
CRWV 128.000
0
+0
0
0
0
0
0
0
0
CRWV 129.000
0
+0
0
0
0
0
0
0
0
CRWV 130.000
12
+4.325
11.15
12
470
1.18
0.5037
0.012
815
CRWV 131.000
0
+0
0
0
0
0
0
0
0
CRWV 132.000
0
+0
0
0
0
0
0
0
0
Fri Aug 29 2025
Strike
CRWV 127.000
CRWV 128.000
CRWV 129.000
CRWV 130.000
CRWV 131.000
CRWV 132.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRWV 127.000
0
+0
0
0
0
0
0
0
0
CRWV 128.000
0
+0
0
0
0
0
0
0
0
CRWV 129.000
0
+0
0
0
0
0
0
0
0
CRWV 130.000
19.5
-3.375
18.75
19.7
52
1.26
-0.4948
0.0101
348
CRWV 131.000
0
+0
0
0
0
0
0
0
0
CRWV 132.000
0
+0
0
0
0
0
0
0
0
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.