Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 2:30:03 PM EDT

89.26USD+0.785%(+0.69)17,967,331

89.24Bid 89.28Ask 0.04Spread

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 Nov 6, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
734	2,131	199	3,552

CRWV Nov 6, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Nov 6, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Nov 6, 2026 Exp. - Max Pain @ $87.00

Puts

Calls

CRWV Nov 6, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0.70	-4.11%	13	57	10-01	CRWV261106C00130000
125 C	0.86	-14.85%	60	210	10-01	CRWV261106C00125000
120 C	1.25	-1.57%	408	266	10-01	CRWV261106C00120000
115 C	1.73	-6.49%	154	230	10-01	CRWV261106C00115000
110 C	2.32	+7.91%	163	140	10-01	CRWV261106C00110000
105 C	3.05	-1.61%	166	396	10-01	CRWV261106C00105000
100 C	4.15	0.00%	111	256	10-01	CRWV261106C00100000
99 C	4.25	+1.19%	5	63	10-01	CRWV261106C00099000
98 C	4.05	-7.95%	2	16	10-01	CRWV261106C00098000
97 C	4.25	-19.05%	4	21	10-01	CRWV261106C00097000
96 C	5.24	+7.16%	8	34	10-01	CRWV261106C00096000
95 C	5.70	+4.97%	21	135	10-01	CRWV261106C00095000
94 C	5.49	+7.65%	13	47	09-30	CRWV261106C00094000
93 C	5.94	+5.13%	4	36	10-01	CRWV261106C00093000
92 C	6.43	+3.21%	25	33	10-01	CRWV261106C00092000
91 C	6.64	-0.15%	2	4	10-01	CRWV261106C00091000
90 C	7.25	+1.40%	42	187	10-01	CRWV261106C00090000
89 C	8.10	-2.99%	10	27	10-01	CRWV261106C00089000
88 C	8.10	-5.81%	7	95	10-01	CRWV261106C00088000
87 C	8.54	-5.64%	46	128	10-01	CRWV261106C00087000
86 C	9.10	-1.73%	15	34	10-01	CRWV261106C00086000
85 C	9.63	+7.60%	17	39	10-01	CRWV261106C00085000
84 C	8.75	-15.05%	10	7	10-01	CRWV261106C00084000
83 C	9.80	+6.52%	2	10	10-01	CRWV261106C00083000
82 C	10.90	+6.86%	1	13	09-30	CRWV261106C00082000
81 C	10.75	0%	2	2	09-28	CRWV261106C00081000
80 C	12.18	-10.77%	1	14	09-30	CRWV261106C00080000
79 C	13.10	-8.07%	1	261	09-30	CRWV261106C00079000
78 C	13.30	+0.76%	1	64	09-30	CRWV261106C00078000
77 C	0	0%	0			CRWV261106C00077000
76 C	14.60	+2.46%	1	1	09-30	CRWV261106C00076000
75 C	15.45	+6.40%	4	21	10-01	CRWV261106C00075000
70 C	17.55	0%	3	3	09-28	CRWV261106C00070000
65 C	22.30	-3.63%	1	8	10-01	CRWV261106C00065000
60 C	0	0%	0			CRWV261106C00060000
55 C	32.00	-1.23%	14	7	10-01	CRWV261106C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	43.85	0%	1	1	09-30	CRWV261106P00130000
125 P	0	0%	0			CRWV261106P00125000
120 P	35.03	0%	7	7	09-29	CRWV261106P00120000
115 P	27.61	-1.92%	1	13	09-30	CRWV261106P00115000
110 P	25.40	-0.12%	5	4	09-29	CRWV261106P00110000
105 P	20.30	+3.57%	25	28	09-30	CRWV261106P00105000
100 P	17.30	+10.33%	2	5	09-29	CRWV261106P00100000
99 P	15.00	-4.46%	1	2	09-29	CRWV261106P00099000
98 P	14.30	0%	2	2	09-29	CRWV261106P00098000
97 P	13.75	0%	5	5	09-29	CRWV261106P00097000
96 P	0	0%	0			CRWV261106P00096000
95 P	14.46	+12.97%	1	9	09-28	CRWV261106P00095000
94 P	12.98	-8.33%	5	9	09-29	CRWV261106P00094000
93 P	11.77	-0.76%	1	4	10-01	CRWV261106P00093000
92 P	10.45	+8.29%	8	10	09-29	CRWV261106P00092000
91 P	0	0%	0			CRWV261106P00091000
90 P	9.24	-4.15%	2	100	10-01	CRWV261106P00090000
89 P	7.80	-2.86%	3	4	09-29	CRWV261106P00089000
88 P	7.73	-23.39%	52	39	10-01	CRWV261106P00088000
87 P	7.10	-7.79%	67	892	10-01	CRWV261106P00087000
86 P	6.84	-6.68%	30	29	10-01	CRWV261106P00086000
85 P	6.35	-1.85%	21	103	10-01	CRWV261106P00085000
84 P	5.85	-6.40%	36	18	10-01	CRWV261106P00084000
83 P	5.40	+2.86%	39	18	10-01	CRWV261106P00083000
82 P	5.34	-9.18%	6	27	09-30	CRWV261106P00082000
81 P	4.55	-9.00%	2	17	10-01	CRWV261106P00081000
80 P	4.10	-2.38%	103	911	10-01	CRWV261106P00080000
79 P	4.50	-6.83%	3	62	10-01	CRWV261106P00079000
78 P	3.35	-8.22%	5	42	10-01	CRWV261106P00078000
77 P	3.11	-7.16%	16	133	10-01	CRWV261106P00077000
76 P	2.83	-4.07%	4	139	10-01	CRWV261106P00076000
75 P	2.44	-13.78%	57	240	10-01	CRWV261106P00075000
70 P	1.44	-5.88%	140	400	10-01	CRWV261106P00070000
65 P	0.74	-15.91%	5	361	10-01	CRWV261106P00065000
60 P	0.47	+14.63%	1	66	10-01	CRWV261106P00060000
55 P	0.18	-25.00%	3	51	10-01	CRWV261106P00055000

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

CRWV Nov 6, 2026 Exp. - Open Interest by Strike

CRWV Nov 6, 2026 Exp. - Max Pain @ $87.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ