CRWV option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-13(4 days)ATM 218.67%±11.16skew +20.05

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
7	34	$8.05	$8.25	—	$42.50	232.33%	$1.93	$2.01	328	414
89	187	$7.70	$7.90	—	$43.00	231.49%	$2.08	$2.17	399	666
41	244	$7.45	$7.55	—	$43.50	230.78%	$2.24	$2.34	1,164	281
147	1,417	$7.05	$7.25	—	$44.00	229.59%	$2.41	$2.50	1,266	860
24	125	$6.70	$6.90	—	$44.50	229.07%	$2.59	$2.69	338	125
635	623	$6.40	$6.60	—	$45.00	227.27%	$2.78	$2.84	4,297	6,758
114	117	$6.10	$6.30	—	$45.50	226.93%	$2.98	$3.05	774	289
640	360	$5.90	$6.00	—	$46.00	226.39%	$3.15	$3.30	1,194	808
223	256	$5.55	$5.70	—	$46.50	226.17%	$3.40	$3.50	1,385	946
506	378	$5.25	$5.45	—	$47.00	225.49%	$3.60	$3.75	1,010	1,061
153	117	$4.95	$5.15	—	$47.50	223.12%	$3.85	$3.90	225	163
680	651	$4.70	$4.90	—	$48.00	221.60%	$4.05	$4.15	507	1,823
1,667	1,150	$4.55	$4.65	—	$48.50	220.90%	$4.30	$4.40	262	1,027
2,784	776	$4.25	$4.40	218.52%	$49.00	—	$4.60	$4.70	1,062	1,583
958	194	$4.00	$4.15	216.97%	$49.50	—	$4.85	$5.00	239	438
11,647	4,121	$3.85	$3.95	218.67%	$50.00	—	$5.10	$5.30	3,775	919
867	806	$3.45	$3.50	217.14%	$51.00	—	$5.70	$5.85	1,425	1,048
1,272	807	$3.00	$3.10	213.96%	$52.00	—	$6.30	$6.50	841	198
1,568	2,952	$2.71	$2.76	214.67%	$53.00	—	$6.95	$7.15	1,496	304
2,173	571	$2.37	$2.44	213.07%	$54.00	—	$7.60	$7.80	725	109
5,840	4,301	$2.09	$2.15	212.28%	$55.00	—	$8.35	$8.50	3,280	173

Forward $48.75. The 25-delta put carries +20.05 volatility points over the 25-delta call.

2026-11-20(11 days)ATM 157.45%±13.33

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
10	319	$8.70	$9.40	—	$42.50	165.63%	$2.60	$2.73	8,769	200
13	50	$8.55	$9.05	—	$43.00	165.16%	$2.77	$2.91	426	129
4	—	$8.05	$8.75	—	$43.50	165.31%	$2.98	$3.10	—	85
110	1,605	$7.85	$8.05	—	$44.00	164.68%	$3.15	$3.30	1,881	31,372
31	—	$7.50	$7.75	—	$44.50	164.32%	$3.35	$3.50	—	91
910	1,054	$7.25	$7.45	—	$45.00	162.91%	$3.55	$3.65	10,703	1,575
12	—	$6.95	$7.15	—	$45.50	162.10%	$3.75	$3.85	—	68
566	233	$6.70	$6.85	—	$46.00	161.86%	$3.95	$4.10	84	149
21	—	$6.35	$6.60	—	$46.50	161.38%	$4.20	$4.30	—	40
85	97	$6.10	$6.30	—	$47.00	160.68%	$4.40	$4.55	101	141
45	262	$5.85	$6.05	—	$47.50	159.76%	$4.60	$4.80	13,179	1,949
243	121	$5.60	$5.80	—	$48.00	159.38%	$4.85	$5.05	131	188
162	—	$5.35	$5.55	—	$48.50	158.79%	$5.15	$5.25	—	1,143
352	261	$5.15	$5.30	158.71%	$49.00	—	$5.40	$5.60	32	119
117	—	$4.90	$5.05	157.67%	$49.50	—	$5.65	$5.85	—	50
2,647	1,389	$4.70	$4.85	157.91%	$50.00	—	$5.95	$6.15	17,177	353
699	471	$4.30	$4.40	157.01%	$51.00	—	$6.50	$6.75	1,523	161
439	1,107	$3.85	$4.05	156.04%	$52.00	—	$7.10	$7.35	1,604	15
340	1,392	$3.50	$3.65	155.01%	$53.00	—	$7.75	$7.95	1,848	69
80	542	$3.20	$3.30	154.72%	$54.00	—	$8.40	$8.65	1,282	19
2,999	6,811	$2.89	$2.99	154.13%	$55.00	—	$9.10	$9.30	13,276	251

Forward $48.75. Not enough surviving quotes on both wings to measure the skew here.

2026-11-27(18 days)ATM 134.42%±14.54

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
74	—	$9.15	$9.45	—	$42.50	140.46%	$2.99	$3.15	—	3
1	15	$8.95	$9.15	—	$43.00	139.97%	$3.15	$3.35	119	32
0	—	$8.50	$8.80	—	$43.50	139.18%	$3.35	$3.50	—	2
19	9	$8.20	$8.50	—	$44.00	138.23%	$3.50	$3.70	110	18
43	—	$7.90	$8.20	—	$44.50	138.40%	$3.70	$3.95	—	0
357	397	$7.65	$7.90	—	$45.00	139.03%	$4.00	$4.15	1,668	321
2	—	$7.35	$7.60	—	$45.50	137.58%	$4.15	$4.35	—	14
37	26	$7.20	$7.35	—	$46.00	137.23%	$4.35	$4.60	19	14
17	—	$6.80	$7.05	—	$46.50	136.72%	$4.60	$4.80	—	7
19	33	$6.55	$6.80	—	$47.00	136.65%	$4.85	$5.05	27	67
10	—	$6.30	$6.55	—	$47.50	135.82%	$5.05	$5.30	—	85
21	90	$6.05	$6.30	—	$48.00	135.43%	$5.30	$5.55	56	121
109	—	$5.80	$6.05	—	$48.50	136.06%	$5.60	$5.85	—	170
117	85	$5.70	$5.80	137.09%	$49.00	—	$5.85	$6.10	213	162
52	—	$5.35	$5.60	135.62%	$49.50	—	$6.15	$6.35	—	102
301	696	$5.15	$5.35	135.17%	$50.00	—	$6.40	$6.65	1,781	184
41	144	$4.70	$4.95	134.42%	$51.00	—	$6.95	$7.25	351	15
66	143	$4.40	$4.55	134.82%	$52.00	—	$7.55	$7.85	433	84
28	156	$4.00	$4.15	133.51%	$53.00	—	$8.20	$8.45	519	9
16	362	$3.60	$3.80	132.21%	$54.00	—	$8.85	$9.10	335	13
325	1,082	$3.35	$3.50	132.75%	$55.00	—	$9.55	$9.85	1,236	48

Forward $48.70. Not enough surviving quotes on both wings to measure the skew here.

2026-12-04(25 days)ATM 123.41%±15.77skew +11.57

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$39.00	133.37%	$2.33	$2.40	82	78
12	17	$11.25	$11.60	—	$40.00	132.41%	$2.62	$2.70	821	129
1	3	$10.55	$10.95	—	$41.00	131.27%	$2.89	$3.05	113	5
0	11	$9.90	$10.25	—	$42.00	130.07%	$3.20	$3.40	63	1,812
0	24	$9.45	$9.65	—	$43.00	129.96%	$3.60	$3.80	10	5
5	40	$8.70	$9.00	—	$44.00	128.71%	$3.95	$4.20	45	266
87	202	$8.10	$8.45	—	$45.00	128.04%	$4.40	$4.60	1,156	52
3	63	$7.70	$7.85	—	$46.00	126.86%	$4.80	$5.05	7	289
6	38	$7.05	$7.30	—	$47.00	127.25%	$5.40	$5.50	28	43
62	12	$6.55	$6.80	—	$48.00	126.60%	$5.85	$6.05	3	70
963	116	$6.20	$6.35	125.48%	$49.00	—	$6.30	$6.60	142	40
136	207	$5.65	$5.90	123.85%	$50.00	—	$6.90	$7.15	636	22
43	37	$5.25	$5.45	123.24%	$51.00	—	$7.45	$7.70	106	51
35	165	$4.95	$5.05	123.65%	$52.00	—	$8.05	$8.30	3,184	4
141	113	$4.45	$4.70	122.15%	$53.00	—	$8.70	$8.95	83	4
32	109	$4.10	$4.35	121.69%	$54.00	—	$9.30	$9.60	136	4
128	308	$3.80	$4.00	121.31%	$55.00	—	$10.00	$10.30	249	13
110	71	$3.55	$3.70	121.54%	$56.00	—	$10.60	$11.00	66	0
52	603	$3.20	$3.45	120.86%	$57.00	—	$11.40	$11.70	70	2
135	229	$2.96	$3.15	120.42%	$58.00	—	$12.10	$12.50	77	1
19	120	$2.69	$2.89	119.70%	$59.00	—	$12.90	$13.25	93	0

Forward $48.82. The 25-delta put carries +11.57 volatility points over the 25-delta call.

2026-12-11(32 days)ATM 117.85%±17.03skew +9.47

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	0	$12.35	$12.75	—	$39.00	127.39%	$2.67	$2.86	2	3
35	91	$11.65	$12.05	—	$40.00	125.84%	$2.95	$3.15	294	159
—	—	—	—	—	$41.00	124.21%	$3.25	$3.45	26	5
2	22	$10.55	$10.75	—	$42.00	123.23%	$3.60	$3.80	29	4
2	5	$9.75	$10.15	—	$43.00	123.31%	$4.05	$4.20	10	26
4	14	$9.15	$9.55	—	$44.00	121.94%	$4.40	$4.60	14	45
10	520	$8.55	$8.90	—	$45.00	121.12%	$4.80	$5.05	208	45
2	4	$8.20	$8.40	—	$46.00	120.81%	$5.30	$5.50	8	8
7	10	$7.50	$7.90	—	$47.00	120.52%	$5.80	$6.00	19	4
29	2	$7.05	$7.35	—	$48.00	119.38%	$6.25	$6.50	0	14
124	93	$6.60	$6.85	119.18%	$49.00	—	$6.80	$7.05	30	116
159	394	$6.25	$6.40	119.40%	$50.00	—	$7.40	$7.60	158	29
4	17	$5.70	$6.00	117.94%	$51.00	—	$7.90	$8.20	24	1
35	102	$5.35	$5.60	117.85%	$52.00	—	$8.50	$8.80	1,619	3
39	150	$5.05	$5.25	118.27%	$53.00	—	$9.10	$9.45	21	12
17	46	$4.60	$4.90	117.04%	$54.00	—	$9.80	$10.10	14	13
110	96	$4.35	$4.55	117.22%	$55.00	—	$10.45	$10.75	44	2
13	32	$3.95	$4.20	115.74%	$56.00	—	$11.10	$11.45	18	3
12	130	$3.75	$3.95	116.62%	$57.00	—	$11.85	$12.15	14	3
2	7	$3.40	$3.65	115.38%	$58.00	—	$12.40	$12.90	33	2
23	25	$3.10	$3.40	114.74%	$59.00	—	$13.20	$13.65	4	0

Forward $48.80. The 25-delta put carries +9.47 volatility points over the 25-delta call.

2026-12-18(39 days)ATM 113.10%±18.07skew +12.15

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
68	176	$28.85	$29.30	—	$20.00	160.07%	$0.24	$0.33	5,996	89
1	0	$26.50	$26.95	—	$22.50	152.14%	$0.36	$0.46	8	4
1	42	$24.15	$24.60	—	$25.00	144.40%	$0.51	$0.62	12,783	283
84	351	$19.70	$20.10	—	$30.00	134.31%	$1.07	$1.14	7,161	2,142
1	451	$15.65	$15.95	—	$35.00	127.02%	$2.00	$2.03	21,632	1,890
6	1,291	$13.80	$14.10	—	$37.50	123.67%	$2.59	$2.66	43,089	297
302	635	$12.05	$12.40	—	$40.00	120.98%	$3.30	$3.45	18,788	1,487
10	169	$10.45	$10.80	—	$42.50	119.29%	$4.20	$4.40	2,653	147
203	986	$9.10	$9.30	—	$45.00	117.47%	$5.25	$5.45	6,664	1,575
346	2,406	$7.85	$8.00	—	$47.50	115.56%	$6.45	$6.60	3,496	325
694	6,987	$6.65	$6.85	114.38%	$50.00	—	$7.80	$7.95	13,033	4,004
706	4,444	$4.75	$4.90	111.73%	$55.00	—	$10.85	$11.10	13,612	3,276
2,312	8,210	$3.30	$3.50	110.00%	$60.00	—	$14.45	$14.60	28,663	499
305	3,598	$2.80	$2.91	109.60%	$62.50	—	$16.35	$16.60	7,984	6
813	7,017	$2.32	$2.42	108.83%	$65.00	—	$18.35	$18.70	17,371	53
237	1,477	$1.91	$2.02	108.22%	$67.50	—	$20.45	$20.90	2,554	25
13,793	9,323	$1.62	$1.69	108.36%	$70.00	—	$22.60	$23.00	11,410	44
192	1,083	$1.34	$1.41	108.04%	$72.50	—	$24.85	$25.30	2,115	80
376	14,198	$1.12	$1.19	108.15%	$75.00	—	$27.10	$27.55	3,923	111
102	1,131	$0.90	$1.01	107.80%	$77.50	—	$29.45	$29.90	1,476	21
13,437	24,584	$0.74	$0.85	107.70%	$80.00	—	$31.80	$32.20	8,417	54

Forward $48.87. The 25-delta put carries +12.15 volatility points over the 25-delta call.

2026-12-24(45 days)ATM 109.68%±18.83

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	4	$13.60	$14.05	—	$38.00	119.81%	$2.87	$3.15	38	58
—	—	—	—	—	$39.00	117.51%	$3.15	$3.35	24	4
6	51	$12.20	$12.70	—	$40.00	117.02%	$3.50	$3.70	144	42
0	2	$11.55	$12.10	—	$41.00	116.16%	$3.85	$4.05	8	72
0	62	$11.00	$11.45	—	$42.00	115.39%	$4.20	$4.45	10	34
1	12	$10.40	$10.85	—	$43.00	114.71%	$4.60	$4.85	49	1
0	9	$9.85	$10.30	—	$44.00	113.69%	$5.00	$5.25	2	0
6	9	$9.25	$9.70	—	$45.00	113.57%	$5.50	$5.70	54	65
0	10	$8.75	$9.20	—	$46.00	112.71%	$5.90	$6.20	12	2
2	8	$8.20	$8.70	—	$47.00	112.32%	$6.40	$6.70	45	12
6	6	$7.80	$8.10	—	$48.00	111.62%	$6.90	$7.20	16	8
7	4	$7.35	$7.65	111.37%	$49.00	—	$7.45	$7.75	4	10
76	37	$6.90	$7.20	110.75%	$50.00	—	$8.00	$8.30	135	57
17	2	$6.10	$6.40	110.14%	$52.00	—	$9.20	$9.50	17	2
31	2	$5.70	$6.00	109.43%	$53.00	—	$9.80	$10.10	8	11
23	57	$5.30	$5.65	108.82%	$54.00	—	$10.45	$10.80	1	2
144	114	$5.00	$5.30	108.68%	$55.00	—	$11.10	$11.45	11	13
0	1	$4.65	$5.00	108.30%	$56.00	—	—	—	—	—
7	1	$4.40	$4.70	108.42%	$57.00	—	$12.45	$12.85	3	0
1	41	$4.10	$4.40	107.92%	$58.00	—	$13.20	$13.55	3	5
324	76	$3.60	$3.85	107.40%	$60.00	—	$14.55	$15.00	4	9

Forward $48.90. Not enough surviving quotes on both wings to measure the skew here.

2027-01-15(67 days)ATM 102.36%±21.48skew +10.60

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	59	$24.60	$25.10	—	$25.00	126.85%	$0.89	$1.02	13,625	15
0	11	$22.45	$22.80	—	$27.50	121.83%	$1.21	$1.31	1,820	387
14	116	$20.35	$20.75	—	$30.00	118.71%	$1.65	$1.73	31,884	28,171
4	38	$18.40	$18.85	—	$32.50	115.49%	$2.13	$2.26	1,181	309
4	107	$16.55	$16.90	—	$35.00	112.69%	$2.75	$2.86	29,267	845
6	143	$14.85	$15.15	—	$37.50	110.61%	$3.45	$3.65	3,509	249
56	1,961	$13.25	$13.55	—	$40.00	108.91%	$4.35	$4.50	22,280	3,506
23	349	$11.75	$12.05	—	$42.50	107.08%	$5.30	$5.50	5,728	121
143	4,758	$10.40	$10.65	—	$45.00	105.80%	$6.45	$6.60	13,410	246
146	404	$9.15	$9.40	—	$47.50	105.00%	$7.70	$7.90	7,801	298
1,506	1,974	$8.05	$8.30	104.08%	$50.00	—	$9.05	$9.30	30,460	341
111	553	$7.05	$7.25	102.88%	$52.50	—	$10.50	$10.80	2,060	190
403	6,936	$6.15	$6.35	102.00%	$55.00	—	$12.10	$12.35	9,694	200
391	609	$5.35	$5.55	101.22%	$57.50	—	$13.80	$14.05	7,305	132
11,035	9,391	$4.65	$4.85	100.62%	$60.00	—	$15.60	$15.85	34,158	114
15	1,831	$4.05	$4.20	99.98%	$62.50	—	$17.35	$17.75	5,762	213
269	8,025	$3.50	$3.65	99.39%	$65.00	—	$19.45	$19.70	9,320	73
713	1,935	$3.00	$3.20	98.94%	$67.50	—	$21.35	$21.75	5,318	42
1,241	8,868	$2.59	$2.75	98.31%	$70.00	—	$23.40	$23.80	37,194	77
106	4,966	$2.23	$2.38	97.87%	$72.50	—	$25.55	$26.00	1,154	18
355	8,243	$1.97	$2.07	98.01%	$75.00	—	$27.75	$28.20	7,114	24

Forward $48.99. The 25-delta put carries +10.60 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.