Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 2:56:58 PM EDT

89.31USD+0.836%(+0.74)18,435,930

88.85Bid 89.32Ask 0.47Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

91.07USD+2.828%(+2.50)353,622

After-hours

Oct 1, 2026 4:59:30 PM EDT

88.21USD-0.401%(-0.36)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
35,770	185,043	23,428	148,379

CRWV Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Oct 16, 2026 Exp. - Max Pain @ $86.00

Puts

Calls

CRWV Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	0.01	0.00%	113	3,761	09-30	CRWV261016C00200000
195.00 C	0.01	-75.00%	11	7,416	09-30	CRWV261016C00195000
190.00 C	0.01	0.00%	11	990	10-01	CRWV261016C00190000
185.00 C	0.01	-80.00%	5	854	10-01	CRWV261016C00185000
180.00 C	0.01	0.00%	5	8,757	09-29	CRWV261016C00180000
175.00 C	0.02	-66.67%	1	2,873	09-28	CRWV261016C00175000
170.00 C	0.05	-37.50%	1	488	09-23	CRWV261016C00170000
165.00 C	0.07	+75.00%	3	2,780	09-22	CRWV261016C00165000
160.00 C	0.03	+200.00%	3	4,942	10-01	CRWV261016C00160000
155.00 C	0.03	-25.00%	28	11,778	09-30	CRWV261016C00155000
150.00 C	0.05	+25.00%	10	9,658	10-01	CRWV261016C00150000
145.00 C	0.03	-40.00%	1	3,436	10-01	CRWV261016C00145000
140.00 C	0.06	-14.29%	25	6,332	10-01	CRWV261016C00140000
135.00 C	0.06	-33.33%	38	2,634	10-01	CRWV261016C00135000
130.00 C	0.10	-28.57%	503	5,290	10-01	CRWV261016C00130000
125.00 C	0.16	-20.00%	237	5,094	10-01	CRWV261016C00125000
120.00 C	0.21	-22.22%	809	21,031	10-01	CRWV261016C00120000
115.00 C	0.31	-31.11%	141	3,655	10-01	CRWV261016C00115000
110.00 C	0.51	-20.31%	457	17,691	10-01	CRWV261016C00110000
105.00 C	0.86	-14.85%	2,259	10,589	10-01	CRWV261016C00105000
100.00 C	1.54	-8.33%	6,115	18,694	10-01	CRWV261016C00100000
97.50 C	2.00	-5.66%	1,797	3,767	10-01	CRWV261016C00097500
95.00 C	2.63	-0.38%	1,214	14,866	10-01	CRWV261016C00095000
92.50 C	3.37	-12.24%	145	5,022	10-01	CRWV261016C00092500
92.00 C	3.55	-2.74%	84	218	10-01	CRWV261016C00092000
91.00 C	3.68	-9.14%	66	1,282	10-01	CRWV261016C00091000
90.00 C	4.35	+3.57%	3,899	11,145	10-01	CRWV261016C00090000
89.00 C	4.81	+5.71%	206	503	10-01	CRWV261016C00089000
88.00 C	5.05	-5.43%	885	1,267	10-01	CRWV261016C00088000
87.50 C	5.50	+3.77%	95	2,987	10-01	CRWV261016C00087500
87.00 C	5.80	+7.41%	134	1,184	10-01	CRWV261016C00087000
86.00 C	6.25	+6.84%	308	311	10-01	CRWV261016C00086000
85.00 C	6.90	+6.15%	287	13,926	10-01	CRWV261016C00085000
84.00 C	6.20	-12.06%	12	182	10-01	CRWV261016C00084000
83.00 C	6.85	-11.61%	29	115	10-01	CRWV261016C00083000
82.50 C	7.72	+2.39%	4	682	10-01	CRWV261016C00082500
82.00 C	8.70	+6.75%	9	193	10-01	CRWV261016C00082000
81.00 C	7.36	-14.42%	1	7	10-01	CRWV261016C00081000
80.00 C	10.30	+0.49%	61	9,370	10-01	CRWV261016C00080000
79.00 C	9.00	-3.23%	6	17	10-01	CRWV261016C00079000
78.00 C	10.20	+5.70%	2	26	09-29	CRWV261016C00078000
77.50 C	10.95	-4.37%	2	562	10-01	CRWV261016C00077500
77.00 C	11.55	+20.94%	2	2	10-01	CRWV261016C00077000
76.00 C	12.60	+0.80%	1	2	09-24	CRWV261016C00076000
75.00 C	14.05	+9.34%	34	1,812	10-01	CRWV261016C00075000
74.00 C	16.55	+10.33%	2	2	09-29	CRWV261016C00074000
73.00 C	14.65	+6.93%	12	13	09-24	CRWV261016C00073000
72.50 C	15.21	-5.65%	1	478	09-30	CRWV261016C00072500
72.00 C	0	0%	0			CRWV261016C00072000
71.00 C	14.25	-26.92%	1	12	09-28	CRWV261016C00071000
70.00 C	18.85	+5.90%	11	757	10-01	CRWV261016C00070000
69.00 C	16.80	0%	1	1	09-21	CRWV261016C00069000
68.00 C	20.30	0%	1	1	09-30	CRWV261016C00068000
67.50 C	18.91	-17.24%	31	160	09-28	CRWV261016C00067500
65.00 C	23.45	+0.64%	32	400	10-01	CRWV261016C00065000
60.00 C	28.60	+4.57%	12	233	10-01	CRWV261016C00060000
55.00 C	31.06	-4.43%	2	79	09-29	CRWV261016C00055000
50.00 C	36.70	-2.65%	2	82	09-30	CRWV261016C00050000
47.50 C	40.30	-0.25%	2	22	09-30	CRWV261016C00047500
45.00 C	41.80	-1.99%	10	170	09-30	CRWV261016C00045000
42.50 C	39.00	-16.84%	2	26	09-18	CRWV261016C00042500
40.00 C	46.40	+3.11%	1	85	09-29	CRWV261016C00040000
37.50 C	44.10	+4.63%	6	66	09-18	CRWV261016C00037500
35.00 C	45.90	+0.22%	1	35	09-18	CRWV261016C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	108.25	+7.50%	5	1	09-10	CRWV261016P00200000
195.00 P	99.25	+5.03%	3	4	09-09	CRWV261016P00195000
190.00 P	106.15	+8.04%	1	4	09-16	CRWV261016P00190000
185.00 P	98.60	+4.09%	7	2	10-01	CRWV261016P00185000
180.00 P	91.55	+8.99%	5	4	09-22	CRWV261016P00180000
175.00 P	84.55	+1.38%	1	15	09-11	CRWV261016P00175000
170.00 P	81.85	-0.06%	1	29	09-30	CRWV261016P00170000
165.00 P	75.30	-2.08%	1	45	09-24	CRWV261016P00165000
160.00 P	72.90	+2.53%	1	66	09-29	CRWV261016P00160000
155.00 P	68.61	+1.05%	1	21	10-01	CRWV261016P00155000
150.00 P	63.30	+1.04%	1	47	09-29	CRWV261016P00150000
145.00 P	57.70	-1.20%	10	44	09-23	CRWV261016P00145000
140.00 P	55.60	+7.54%	1	1	09-28	CRWV261016P00140000
135.00 P	46.45	-3.13%	1	193	09-30	CRWV261016P00135000
130.00 P	44.13	+3.59%	41	128	09-29	CRWV261016P00130000
125.00 P	36.97	-2.32%	1	233	10-01	CRWV261016P00125000
120.00 P	33.90	+1.50%	2	788	10-01	CRWV261016P00120000
115.00 P	27.80	-5.67%	2	1,158	10-01	CRWV261016P00115000
110.00 P	22.30	-4.21%	13	2,657	10-01	CRWV261016P00110000
105.00 P	18.83	-1.88%	9	3,943	10-01	CRWV261016P00105000
100.00 P	13.00	-10.34%	114	4,603	10-01	CRWV261016P00100000
97.50 P	11.95	-1.65%	33	1,124	10-01	CRWV261016P00097500
95.00 P	9.18	-9.56%	44	951	10-01	CRWV261016P00095000
92.50 P	7.55	-10.12%	5	1,494	10-01	CRWV261016P00092500
92.00 P	7.40	-1.86%	2	99	10-01	CRWV261016P00092000
91.00 P	6.95	-5.44%	11	23	10-01	CRWV261016P00091000
90.00 P	5.60	-10.69%	57	5,751	10-01	CRWV261016P00090000
89.00 P	6.10	-1.61%	34	240	10-01	CRWV261016P00089000
88.00 P	4.86	-13.21%	77	427	10-01	CRWV261016P00088000
87.50 P	4.30	-16.18%	139	3,820	10-01	CRWV261016P00087500
87.00 P	4.05	-24.30%	37	173	10-01	CRWV261016P00087000
86.00 P	3.81	-9.29%	201	1,437	10-01	CRWV261016P00086000
85.00 P	3.25	-18.55%	449	6,627	10-01	CRWV261016P00085000
84.00 P	3.29	-3.52%	43	368	10-01	CRWV261016P00084000
83.00 P	2.40	-25.47%	776	505	10-01	CRWV261016P00083000
82.50 P	2.28	-15.87%	84	2,833	10-01	CRWV261016P00082500
82.00 P	2.18	-12.80%	72	932	10-01	CRWV261016P00082000
81.00 P	1.84	-26.98%	51	270	10-01	CRWV261016P00081000
80.00 P	1.54	-26.32%	639	9,006	10-01	CRWV261016P00080000
79.00 P	1.31	-28.42%	86	322	10-01	CRWV261016P00079000
78.00 P	1.15	-19.01%	49	499	10-01	CRWV261016P00078000
77.50 P	1.02	-31.08%	59	2,716	10-01	CRWV261016P00077500
77.00 P	1.00	-25.37%	3,726	3,075	10-01	CRWV261016P00077000
76.00 P	0.78	-30.36%	82	316	10-01	CRWV261016P00076000
75.00 P	0.65	-28.57%	212	10,768	10-01	CRWV261016P00075000
74.00 P	0.60	-27.71%	300	317	10-01	CRWV261016P00074000
73.00 P	0.60	-11.76%	145	543	10-01	CRWV261016P00073000
72.50 P	0.41	-28.07%	59	5,679	10-01	CRWV261016P00072500
72.00 P	0.38	-34.48%	53	2,302	10-01	CRWV261016P00072000
71.00 P	0.47	+17.50%	1	154	10-01	CRWV261016P00071000
70.00 P	0.26	-35.00%	496	16,803	10-01	CRWV261016P00070000
69.00 P	0.30	-26.83%	7	64	10-01	CRWV261016P00069000
68.00 P	0.27	+8.00%	68	441	10-01	CRWV261016P00068000
67.50 P	0.19	-24.00%	76	2,376	10-01	CRWV261016P00067500
65.00 P	0.11	-26.67%	579	5,760	10-01	CRWV261016P00065000
60.00 P	0.04	0.00%	122	30,404	10-01	CRWV261016P00060000
55.00 P	0.02	0.00%	20	15,838	10-01	CRWV261016P00055000
50.00 P	0.02	0.00%	6	12,273	10-01	CRWV261016P00050000
47.50 P	0.07	+250.00%	4	2,214	09-28	CRWV261016P00047500
45.00 P	0.02	0.00%	2	2,617	10-01	CRWV261016P00045000
42.50 P	0.01	-50.00%	85	2,757	09-25	CRWV261016P00042500
40.00 P	0.01	-50.00%	7	1,340	10-01	CRWV261016P00040000
37.50 P	0.02	0.00%	2	480	09-21	CRWV261016P00037500
35.00 P	0.01	0.00%	31	1,683	09-24	CRWV261016P00035000

.dark-mode .MWMq4C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MWMq4C{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Oct 16, 2026 Exp. - Open Interest by Strike

CRWV Oct 16, 2026 Exp. - Max Pain @ $86.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ