Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:57 PM EDT

89.59USD+1.157%(+1.02)22,742,167

89.61Bid 91.50Ask 1.89Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

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

After-hours

Oct 2, 2026 4:59:30 PM EDT

89.52USD-0.078%(-0.07)232,890

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,725	216,094	34,605	154,884

CRWV Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CRWV Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRWV Jan 15, 2027 Exp. - Max Pain @ $97.50

Puts

Calls

CRWV Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280.00 C	0.17	-19.05%	25	22,081	10-01	CRWV270115C00280000
270.00 C	0.21	+10.53%	1	2,914	09-30	CRWV270115C00270000
260.00 C	0.29	+7.41%	1	1,946	09-30	CRWV270115C00260000
250.00 C	0.28	-3.45%	2	2,554	09-30	CRWV270115C00250000
240.00 C	0.31	-45.61%	1	5,877	09-30	CRWV270115C00240000
230.00 C	0.42	-4.55%	1,002	7,042	09-28	CRWV270115C00230000
220.00 C	0.51	-1.92%	6	3,295	10-01	CRWV270115C00220000
210.00 C	0.63	-4.55%	35	2,986	10-01	CRWV270115C00210000
200.00 C	0.70	-12.50%	13	9,744	10-01	CRWV270115C00200000
195.00 C	0.86	-2.27%	33	591	10-01	CRWV270115C00195000
190.00 C	1.02	0.00%	281	3,007	10-01	CRWV270115C00190000
185.00 C	1.08	-1.82%	13	4,188	10-01	CRWV270115C00185000
180.00 C	1.20	0.00%	12	2,768	10-01	CRWV270115C00180000
175.00 C	1.24	-3.13%	2	2,295	09-30	CRWV270115C00175000
170.00 C	1.51	-3.21%	11	5,686	10-01	CRWV270115C00170000
165.00 C	1.68	+3.70%	8	6,170	10-01	CRWV270115C00165000
160.00 C	1.93	+11.56%	105	2,369	10-01	CRWV270115C00160000
155.00 C	2.14	+1.90%	17	7,134	10-01	CRWV270115C00155000
150.00 C	2.46	+0.41%	256	21,012	10-01	CRWV270115C00150000
145.00 C	2.32	-12.45%	2	1,856	10-01	CRWV270115C00145000
140.00 C	3.25	-0.61%	39	8,695	10-01	CRWV270115C00140000
135.00 C	3.70	+2.78%	74	27,073	10-01	CRWV270115C00135000
130.00 C	4.15	+1.22%	66	3,301	10-01	CRWV270115C00130000
125.00 C	4.90	-0.61%	434	5,202	10-01	CRWV270115C00125000
120.00 C	5.50	-2.65%	202	5,811	10-01	CRWV270115C00120000
115.00 C	6.35	+0.79%	29	17,770	10-01	CRWV270115C00115000
110.00 C	7.73	+2.38%	519	4,868	10-01	CRWV270115C00110000
105.00 C	8.95	+5.29%	86	1,942	10-01	CRWV270115C00105000
100.00 C	10.37	+3.70%	820	14,533	10-01	CRWV270115C00100000
97.50 C	11.15	+4.79%	141	1,199	10-01	CRWV270115C00097500
95.00 C	12.00	-1.64%	71	3,837	10-01	CRWV270115C00095000
92.50 C	12.82	+4.23%	69	1,137	10-01	CRWV270115C00092500
90.00 C	13.95	+3.72%	423	5,211	10-01	CRWV270115C00090000
87.50 C	14.75	+2.36%	12	642	10-01	CRWV270115C00087500
85.00 C	16.15	+3.86%	176	1,585	10-01	CRWV270115C00085000
82.50 C	16.70	-4.02%	4	916	10-01	CRWV270115C00082500
80.00 C	18.36	+4.91%	62	2,747	10-01	CRWV270115C00080000
77.50 C	19.97	+4.83%	9	459	10-01	CRWV270115C00077500
75.00 C	20.16	+1.46%	3	727	09-29	CRWV270115C00075000
72.50 C	22.20	-0.45%	1	156	09-28	CRWV270115C00072500
70.00 C	24.50	0.00%	4	712	10-01	CRWV270115C00070000
67.50 C	24.25	-7.44%	2	298	09-29	CRWV270115C00067500
65.00 C	27.06	-5.71%	1	612	09-30	CRWV270115C00065000
62.50 C	29.50	+5.28%	7	135	09-30	CRWV270115C00062500
60.00 C	29.85	+6.76%	1	667	09-29	CRWV270115C00060000
57.50 C	36.00	+12.32%	1	133	09-24	CRWV270115C00057500
55.00 C	33.78	-5.11%	2	277	09-28	CRWV270115C00055000
52.50 C	41.22	+17.94%	1	40	09-11	CRWV270115C00052500
50.00 C	40.00	+2.88%	42	423	10-01	CRWV270115C00050000
47.50 C	44.60	-10.82%	2	157	09-24	CRWV270115C00047500
47.00 C	0	0%	0			CRWV270115C00047000
45.00 C	42.80	-3.97%	20	69	09-24	CRWV270115C00045000
43.00 C	0	0%	0			CRWV270115C00043000
42.50 C	67.07	+37.44%	1	50	08-12	CRWV270115C00042500
40.00 C	48.94	+4.08%	1	2,331	10-01	CRWV270115C00040000
38.00 C	0	0%	0			CRWV270115C00038000
37.50 C	53.09	-37.54%	2	101	08-07	CRWV270115C00037500
35.00 C	46.80	-16.53%	1	79	09-17	CRWV270115C00035000
33.00 C	0	0%	0			CRWV270115C00033000
32.50 C	57.00	-0.87%	1	20	09-22	CRWV270115C00032500
30.00 C	66.75	+33.50%	1	66	09-09	CRWV270115C00030000
28.00 C	29.30	0%	4	4	04-02	CRWV270115C00028000
27.50 C	37.70	-28.87%	1	12	07-29	CRWV270115C00027500
25.00 C	67.21	+12.47%	1	83	08-19	CRWV270115C00025000
23.00 C	0	0%	0			CRWV270115C00023000
22.50 C	81.00	+15.14%	3	9	08-17	CRWV270115C00022500
20.00 C	64.00	-2.29%	1	114	09-14	CRWV270115C00020000
17.50 C	64.00	+3.43%	1	101	09-18	CRWV270115C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280.00 P	190.50	-4.78%	1	5	09-10	CRWV270115P00280000
270.00 P	182.75	-0.23%	8	52	09-25	CRWV270115P00270000
260.00 P	163.35	+5.87%	10	8	06-05	CRWV270115P00260000
250.00 P	162.47	-2.01%	5	6	09-24	CRWV270115P00250000
240.00 P	152.68	+10.68%	4	45	09-25	CRWV270115P00240000
230.00 P	140.79	+1.86%	4	20	06-29	CRWV270115P00230000
220.00 P	121.55	-7.74%	40	40	09-08	CRWV270115P00220000
210.00 P	100.13	-0.34%	39	66	06-02	CRWV270115P00210000
200.00 P	112.60	-6.17%	17	27	09-25	CRWV270115P00200000
195.00 P	107.15	-0.70%	10	35	07-10	CRWV270115P00195000
190.00 P	102.17	-13.04%	4	120	08-25	CRWV270115P00190000
185.00 P	97.16	-14.17%	4	12	08-25	CRWV270115P00185000
180.00 P	90.10	+8.10%	18	283	09-24	CRWV270115P00180000
175.00 P	95.45	+23.24%	5	47	07-02	CRWV270115P00175000
170.00 P	84.00	-6.82%	1	605	09-29	CRWV270115P00170000
165.00 P	75.75	-2.11%	17	269	09-24	CRWV270115P00165000
160.00 P	67.25	+7.41%	25	349	09-09	CRWV270115P00160000
155.00 P	70.35	+3.30%	40	309	08-04	CRWV270115P00155000
150.00 P	63.95	+1.59%	12	1,914	10-01	CRWV270115P00150000
145.00 P	58.23	-4.10%	1	365	09-25	CRWV270115P00145000
140.00 P	55.70	+0.22%	17	643	10-01	CRWV270115P00140000
135.00 P	50.55	-4.78%	6	364	10-01	CRWV270115P00135000
130.00 P	45.36	-0.53%	10	684	10-01	CRWV270115P00130000
125.00 P	43.30	-3.78%	24	897	09-28	CRWV270115P00125000
120.00 P	37.43	+0.48%	2	1,853	10-01	CRWV270115P00120000
115.00 P	35.10	-7.24%	6	766	09-28	CRWV270115P00115000
110.00 P	28.90	+3.40%	137	2,350	09-30	CRWV270115P00110000
105.00 P	25.62	+1.95%	55	751	10-01	CRWV270115P00105000
100.00 P	22.50	+6.64%	13	10,999	10-01	CRWV270115P00100000
97.50 P	20.42	+2.61%	6	1,186	10-01	CRWV270115P00097500
95.00 P	17.85	-2.03%	25	2,889	10-01	CRWV270115P00095000
92.50 P	16.35	-1.98%	6	585	10-01	CRWV270115P00092500
90.00 P	14.60	+0.07%	2,791	6,061	10-01	CRWV270115P00090000
87.50 P	13.14	-3.10%	19	1,976	10-01	CRWV270115P00087500
85.00 P	11.85	-2.87%	35	3,442	10-01	CRWV270115P00085000
82.50 P	10.50	-4.98%	54	2,302	10-01	CRWV270115P00082500
80.00 P	9.40	-3.09%	805	6,320	10-01	CRWV270115P00080000
77.50 P	8.60	+1.18%	691	1,165	10-01	CRWV270115P00077500
75.00 P	7.09	-3.27%	46	3,115	10-01	CRWV270115P00075000
72.50 P	6.45	+0.78%	13	1,038	10-01	CRWV270115P00072500
70.00 P	5.15	-2.83%	2,697	34,993	10-01	CRWV270115P00070000
67.50 P	4.48	-4.68%	3,507	5,145	10-01	CRWV270115P00067500
65.00 P	3.70	-2.63%	131	6,114	10-01	CRWV270115P00065000
62.50 P	3.35	+2.13%	53	3,073	10-01	CRWV270115P00062500
60.00 P	2.55	-5.56%	441	8,839	10-01	CRWV270115P00060000
57.50 P	2.24	+1.82%	80	1,491	10-01	CRWV270115P00057500
55.00 P	1.67	-5.11%	220	3,054	10-01	CRWV270115P00055000
52.50 P	1.38	-9.80%	43	789	10-01	CRWV270115P00052500
50.00 P	1.01	-7.34%	371	6,236	10-01	CRWV270115P00050000
47.50 P	0.86	-12.24%	1	455	09-30	CRWV270115P00047500
47.00 P	0	0%	0			CRWV270115P00047000
45.00 P	0.67	0.00%	24	5,978	10-01	CRWV270115P00045000
43.00 P	0	0%	0			CRWV270115P00043000
42.50 P	0.53	+1.92%	2	1,400	10-01	CRWV270115P00042500
40.00 P	0.39	-4.88%	1	7,576	09-30	CRWV270115P00040000
38.00 P	0	0%	0			CRWV270115P00038000
37.50 P	0.33	+17.86%	6	1,794	10-01	CRWV270115P00037500
35.00 P	0.23	+4.55%	1	2,379	10-01	CRWV270115P00035000
33.00 P	0	0%	0			CRWV270115P00033000
32.50 P	0.16	-20.00%	12	194	09-30	CRWV270115P00032500
30.00 P	0.13	+18.18%	10	3,480	10-01	CRWV270115P00030000
28.00 P	0	0%	0			CRWV270115P00028000
27.50 P	0.09	-18.18%	8	544	09-30	CRWV270115P00027500
25.00 P	0.05	0.00%	10	3,457	10-01	CRWV270115P00025000
23.00 P	0	0%	0			CRWV270115P00023000
22.50 P	0.04	-50.00%	2	962	09-30	CRWV270115P00022500
20.00 P	0.04	-20.00%	49	25,824	10-01	CRWV270115P00020000
17.50 P	0.05	0.00%	57	11,749	10-01	CRWV270115P00017500

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

CRWV Jan 15, 2027 Exp. - Open Interest by Strike

CRWV Jan 15, 2027 Exp. - Max Pain @ $97.50

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ