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)22,530,786

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 4:03:40 PM EDT

89.50USD-0.100%(-0.09)127,912

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,850	17,152	3,950	15,327

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	2.68	+5.51%	20	954	10-01	CRWV270219C00165000
160 C	2.91	-3.00%	93	174	09-30	CRWV270219C00160000
155 C	3.35	0.00%	17	358	10-01	CRWV270219C00155000
150 C	3.39	-9.12%	2	475	10-01	CRWV270219C00150000
145 C	4.10	+10.81%	250	785	09-30	CRWV270219C00145000
140 C	4.68	+14.15%	1	922	09-30	CRWV270219C00140000
135 C	5.25	+3.75%	253	1,204	10-01	CRWV270219C00135000
130 C	5.65	-3.42%	1	1,749	09-30	CRWV270219C00130000
125 C	6.10	-4.69%	13	1,493	10-01	CRWV270219C00125000
120 C	6.92	-6.74%	8	1,316	10-01	CRWV270219C00120000
115 C	8.70	+1.05%	5	420	10-01	CRWV270219C00115000
110 C	9.51	+0.63%	97	958	10-01	CRWV270219C00110000
105 C	10.80	+0.65%	2	906	10-01	CRWV270219C00105000
100 C	11.60	-4.13%	131	1,847	10-01	CRWV270219C00100000
95 C	14.42	+4.04%	15	2,328	10-01	CRWV270219C00095000
90 C	16.30	+3.49%	37	1,263	10-01	CRWV270219C00090000
85 C	17.64	-3.08%	21	752	10-01	CRWV270219C00085000
80 C	19.10	-0.52%	2	1,005	09-29	CRWV270219C00080000
75 C	23.80	+9.53%	1	399	09-30	CRWV270219C00075000
70 C	26.15	+3.98%	11	270	09-30	CRWV270219C00070000
65 C	31.90	+9.92%	17	119	09-24	CRWV270219C00065000
60 C	31.00	-6.06%	3	33	10-01	CRWV270219C00060000
55 C	36.35	-1.62%	4	39	09-30	CRWV270219C00055000
50 C	39.57	-1.12%	1	20	09-30	CRWV270219C00050000
45 C	42.40	-20.75%	3	73	10-01	CRWV270219C00045000
40 C	42.25	-28.02%	41	54	09-18	CRWV270219C00040000
35 C	52.89	+5.46%	2	86	09-30	CRWV270219C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	79.14	+1.85%	5	90	10-01	CRWV270219P00165000
160 P	82.10	+27.78%	5	15	09-17	CRWV270219P00160000
155 P	69.60	+16.78%	2	13	09-30	CRWV270219P00155000
150 P	55.50	-2.43%	40	20	09-08	CRWV270219P00150000
145 P	61.94	0%	2	2	10-01	CRWV270219P00145000
140 P	56.35	0%	5	5	10-01	CRWV270219P00140000
135 P	42.30	+1.81%	14	180	08-14	CRWV270219P00135000
130 P	47.95	-8.32%	10	72	09-29	CRWV270219P00130000
125 P	42.80	+7.75%	2	68	09-10	CRWV270219P00125000
120 P	38.59	+18.19%	2	40	09-22	CRWV270219P00120000
115 P	36.95	+6.95%	62	112	09-28	CRWV270219P00115000
110 P	31.42	+5.61%	2	205	10-01	CRWV270219P00110000
105 P	27.68	-0.61%	1	179	10-01	CRWV270219P00105000
100 P	22.90	-6.15%	111	1,205	09-29	CRWV270219P00100000
95 P	20.45	+2.76%	1	642	10-01	CRWV270219P00095000
90 P	17.25	+3.48%	40	1,102	10-01	CRWV270219P00090000
85 P	13.45	-3.45%	1	565	10-01	CRWV270219P00085000
80 P	11.00	-7.17%	11	1,250	10-01	CRWV270219P00080000
75 P	8.92	-0.89%	9	4,997	10-01	CRWV270219P00075000
70 P	6.75	-3.57%	20	3,862	10-01	CRWV270219P00070000
65 P	5.29	+2.72%	6	527	10-01	CRWV270219P00065000
60 P	4.00	+5.26%	5	1,330	10-01	CRWV270219P00060000
55 P	2.69	+5.08%	67	1,478	10-01	CRWV270219P00055000
50 P	1.74	+6.10%	27	387	10-01	CRWV270219P00050000
45 P	1.20	+9.09%	1	284	10-01	CRWV270219P00045000
40 P	0.61	-30.68%	3	214	10-01	CRWV270219P00040000
35 P	0.46	+17.95%	1	433	10-01	CRWV270219P00035000

.dark-mode .K7QqTC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K7QqTC{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ