Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 2:30:45 PM EDT

89.24USD+0.762%(+0.67)17,980,557

89.28Bid 89.99Ask 0.71Spread

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 30, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,202	14,606	781	29,203

CRWV Oct 30, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Oct 30, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Oct 30, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

CRWV Oct 30, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135 C	0.27	-27.03%	15	372	10-01	CRWV261030C00135000
130 C	0.35	-25.53%	417	1,038	10-01	CRWV261030C00130000
125 C	0.57	-12.31%	69	391	10-01	CRWV261030C00125000
120 C	0.78	-8.24%	79	405	10-01	CRWV261030C00120000
115 C	1.15	-8.00%	86	2,387	10-01	CRWV261030C00115000
110 C	1.65	-8.33%	1,121	1,759	10-01	CRWV261030C00110000
108 C	1.85	+0.54%	37	121	10-01	CRWV261030C00108000
107 C	1.94	-1.02%	14	209	10-01	CRWV261030C00107000
106 C	2.21	+6.25%	27	133	10-01	CRWV261030C00106000
105 C	2.25	-11.76%	417	990	10-01	CRWV261030C00105000
104 C	2.42	-5.84%	34	274	10-01	CRWV261030C00104000
103 C	2.18	-23.78%	19	416	10-01	CRWV261030C00103000
102 C	2.55	-7.27%	12	111	10-01	CRWV261030C00102000
101 C	3.15	+14.13%	18	261	10-01	CRWV261030C00101000
100 C	3.30	0.00%	279	1,233	10-01	CRWV261030C00100000
99 C	3.45	+2.99%	19	137	10-01	CRWV261030C00099000
98 C	3.75	+4.17%	51	341	10-01	CRWV261030C00098000
97 C	3.85	+1.05%	28	731	10-01	CRWV261030C00097000
96 C	4.35	+6.88%	62	227	10-01	CRWV261030C00096000
95 C	4.68	+5.17%	616	957	10-01	CRWV261030C00095000
94 C	4.80	-4.00%	34	349	10-01	CRWV261030C00094000
93 C	5.10	-1.92%	14	295	10-01	CRWV261030C00093000
92 C	5.25	-3.14%	49	189	10-01	CRWV261030C00092000
91 C	6.10	+5.17%	33	408	10-01	CRWV261030C00091000
90 C	6.35	+2.58%	233	872	10-01	CRWV261030C00090000
89 C	7.00	+5.26%	336	318	10-01	CRWV261030C00089000
88 C	7.23	-4.87%	41	201	10-01	CRWV261030C00088000
87 C	7.61	+0.13%	73	376	10-01	CRWV261030C00087000
86 C	8.40	+6.60%	40	326	10-01	CRWV261030C00086000
85 C	8.65	-0.57%	28	672	10-01	CRWV261030C00085000
84 C	8.68	-9.11%	4	134	10-01	CRWV261030C00084000
83 C	7.90	-18.13%	29	107	10-01	CRWV261030C00083000
82 C	9.95	-1.97%	1	79	09-30	CRWV261030C00082000
81 C	11.05	+13.33%	1	69	09-29	CRWV261030C00081000
80 C	11.90	+5.78%	21	363	10-01	CRWV261030C00080000
79 C	11.15	+1.36%	1	14	09-29	CRWV261030C00079000
78 C	11.25	-27.65%	18	36	09-28	CRWV261030C00078000
77 C	12.70	-6.69%	2	20	09-29	CRWV261030C00077000
76 C	13.40	+8.06%	34	34	09-29	CRWV261030C00076000
75 C	13.15	-12.33%	2	134	10-01	CRWV261030C00075000
74 C	16.00	-12.33%	2	4	09-30	CRWV261030C00074000
73 C	14.95	+25.95%	1	4	09-21	CRWV261030C00073000
72 C	16.90	-5.85%	2	1	09-30	CRWV261030C00072000
70 C	18.50	+5.41%	4	188	09-30	CRWV261030C00070000
65 C	21.83	+4.45%	22	61	09-29	CRWV261030C00065000
60 C	30.50	+2.35%	1	49	09-24	CRWV261030C00060000
55 C	35.54	+16.60%	9	12	09-29	CRWV261030C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135 P	50.07	+11.89%	1	29	09-28	CRWV261030P00135000
130 P	49.95	+6.84%	1	3	09-18	CRWV261030P00130000
125 P	37.85	-15.61%	1	3	09-23	CRWV261030P00125000
120 P	34.78	-15.42%	6	9	09-29	CRWV261030P00120000
115 P	29.30	+9.25%	1	33	09-30	CRWV261030P00115000
110 P	24.52	-3.92%	1	32	09-30	CRWV261030P00110000
108 P	26.30	0%	1	1	09-21	CRWV261030P00108000
107 P	24.43	+16.89%	1	2	09-21	CRWV261030P00107000
106 P	21.65	+0.23%	2	2	09-28	CRWV261030P00106000
105 P	20.58	+4.47%	1	9	10-01	CRWV261030P00105000
104 P	18.00	-2.17%	2	6	10-01	CRWV261030P00104000
103 P	23.75	+5.65%	2	3	09-15	CRWV261030P00103000
102 P	18.20	+16.29%	18	31	10-01	CRWV261030P00102000
101 P	16.87	+3.50%	2	8	10-01	CRWV261030P00101000
100 P	15.05	-3.83%	17	149	10-01	CRWV261030P00100000
99 P	14.80	+13.41%	1	6	09-30	CRWV261030P00099000
98 P	13.55	-11.44%	24	36	10-01	CRWV261030P00098000
97 P	13.35	-24.96%	2	4	09-22	CRWV261030P00097000
96 P	12.03	-4.52%	13	20	10-01	CRWV261030P00096000
95 P	13.20	+11.96%	2	80	10-01	CRWV261030P00095000
94 P	11.76	+1.91%	1	49	10-01	CRWV261030P00094000
93 P	9.83	-5.93%	7	63	10-01	CRWV261030P00093000
92 P	10.42	+8.20%	1	45	10-01	CRWV261030P00092000
91 P	8.82	+10.94%	6	24	09-30	CRWV261030P00091000
90 P	8.04	-7.27%	27	134	10-01	CRWV261030P00090000
89 P	7.33	-4.56%	12	70	10-01	CRWV261030P00089000
88 P	6.77	-5.31%	17	138	10-01	CRWV261030P00088000
87 P	6.25	-8.09%	29	191	10-01	CRWV261030P00087000
86 P	6.00	-4.00%	18	119	10-01	CRWV261030P00086000
85 P	5.40	-8.47%	71	380	10-01	CRWV261030P00085000
84 P	4.67	-14.63%	141	279	10-01	CRWV261030P00084000
83 P	4.40	-12.87%	320	367	10-01	CRWV261030P00083000
82 P	3.95	-13.00%	9	380	10-01	CRWV261030P00082000
81 P	3.55	-13.63%	196	391	10-01	CRWV261030P00081000
80 P	3.20	-15.79%	833	2,808	10-01	CRWV261030P00080000
79 P	2.98	-11.31%	35	218	10-01	CRWV261030P00079000
78 P	2.47	-13.64%	22	261	10-01	CRWV261030P00078000
77 P	2.36	-10.94%	29	143	10-01	CRWV261030P00077000
76 P	2.15	-12.60%	24	131	10-01	CRWV261030P00076000
75 P	1.80	-17.05%	194	1,990	10-01	CRWV261030P00075000
74 P	1.63	-14.21%	75	450	10-01	CRWV261030P00074000
73 P	1.48	-7.50%	39	370	10-01	CRWV261030P00073000
72 P	1.24	-12.06%	29	458	10-01	CRWV261030P00072000
70 P	0.93	-16.96%	222	2,684	10-01	CRWV261030P00070000
65 P	0.44	-15.38%	59	1,425	10-01	CRWV261030P00065000
60 P	0.24	+9.09%	5	584	10-01	CRWV261030P00060000
55 P	0.12	+33.33%	4	15,366	10-01	CRWV261030P00055000

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

CRWV Oct 30, 2026 Exp. - Open Interest by Strike

CRWV Oct 30, 2026 Exp. - Max Pain @ $85.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ