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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,948	65,248	16,600	92,167

CRWV Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

CRWV Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRWV Jun 17, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

CRWV Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	4.35	-1.58%	1	5,054	10-01	CRWV270617C00200000
195.00 C	4.68	+0.65%	2	2,520	09-30	CRWV270617C00195000
190.00 C	4.90	-1.41%	4	1,045	10-01	CRWV270617C00190000
185.00 C	5.10	-8.11%	1	699	09-28	CRWV270617C00185000
180.00 C	6.19	-11.57%	1	336	09-25	CRWV270617C00180000
175.00 C	5.67	+4.23%	1	695	10-01	CRWV270617C00175000
170.00 C	5.95	-6.30%	20	3,046	10-01	CRWV270617C00170000
165.00 C	6.95	+0.72%	23	2,931	10-01	CRWV270617C00165000
160.00 C	7.60	+5.56%	2	2,887	10-01	CRWV270617C00160000
155.00 C	8.09	+3.06%	1	608	10-01	CRWV270617C00155000
150.00 C	8.60	+2.38%	332	24,559	10-01	CRWV270617C00150000
145.00 C	9.15	-6.15%	5	333	09-30	CRWV270617C00145000
140.00 C	10.13	+5.85%	18	1,008	09-30	CRWV270617C00140000
135.00 C	10.78	+2.18%	401	796	10-01	CRWV270617C00135000
130.00 C	12.00	+5.73%	32	2,492	10-01	CRWV270617C00130000
125.00 C	12.45	+1.06%	5	1,684	10-01	CRWV270617C00125000
120.00 C	13.80	+0.95%	7	4,326	10-01	CRWV270617C00120000
115.00 C	14.99	+2.67%	22	840	10-01	CRWV270617C00115000
110.00 C	16.14	+0.56%	25	2,208	10-01	CRWV270617C00110000
105.00 C	17.20	-5.91%	12	692	09-30	CRWV270617C00105000
100.00 C	18.60	-0.53%	79	1,121	10-01	CRWV270617C00100000
97.50 C	19.65	+1.29%	1	238	10-01	CRWV270617C00097500
95.00 C	20.20	+2.54%	59	935	09-30	CRWV270617C00095000
92.50 C	21.00	+2.19%	49	477	09-30	CRWV270617C00092500
90.00 C	22.64	+2.96%	18	3,718	10-01	CRWV270617C00090000
87.50 C	23.40	+1.61%	18	382	10-01	CRWV270617C00087500
85.00 C	24.55	+4.47%	21	950	09-30	CRWV270617C00085000
82.50 C	23.90	-4.40%	7	59	10-01	CRWV270617C00082500
80.00 C	27.40	-4.20%	109	1,076	10-01	CRWV270617C00080000
77.50 C	26.24	-1.72%	6	305	10-01	CRWV270617C00077500
75.00 C	28.20	+0.28%	25	270	10-01	CRWV270617C00075000
72.50 C	29.65	-3.42%	4	75	09-30	CRWV270617C00072500
70.00 C	31.69	+2.96%	13	272	10-01	CRWV270617C00070000
67.50 C	33.00	+1.54%	7	1,530	10-01	CRWV270617C00067500
65.00 C	34.40	-2.13%	1	111	09-30	CRWV270617C00065000
62.50 C	34.65	-33.37%	1	70	09-29	CRWV270617C00062500
60.00 C	38.32	-0.47%	3	140	09-23	CRWV270617C00060000
55.00 C	40.00	+1.27%	3	82	10-01	CRWV270617C00055000
50.00 C	43.60	0.00%	27	148	10-01	CRWV270617C00050000
47.50 C	45.05	-3.01%	1	29	09-30	CRWV270617C00047500
45.00 C	47.20	+3.40%	1	97	09-30	CRWV270617C00045000
42.50 C	51.91	+20.78%	1	21	09-24	CRWV270617C00042500
40.00 C	49.35	+8.22%	17	108	09-21	CRWV270617C00040000
37.50 C	50.30	-29.15%	1	82	09-14	CRWV270617C00037500
35.00 C	52.55	+8.24%	1	141	09-28	CRWV270617C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	114.40	-1.20%	9	78	09-30	CRWV270617P00200000
195.00 P	109.40	-6.13%	12	32	09-30	CRWV270617P00195000
190.00 P	104.65	-0.90%	13	25	09-30	CRWV270617P00190000
185.00 P	106.65	+7.56%	6	8	09-17	CRWV270617P00185000
180.00 P	95.40	+16.23%	2	22	09-30	CRWV270617P00180000
175.00 P	91.03	+5.36%	1	29	09-29	CRWV270617P00175000
170.00 P	95.50	+23.39%	20	50	07-02	CRWV270617P00170000
165.00 P	73.70	+5.44%	15	145	06-22	CRWV270617P00165000
160.00 P	73.55	+5.68%	16	77	09-09	CRWV270617P00160000
155.00 P	85.90	+36.24%	40	31	07-20	CRWV270617P00155000
150.00 P	67.90	+3.00%	10	675	09-25	CRWV270617P00150000
145.00 P	65.35	-5.70%	55	232	09-22	CRWV270617P00145000
140.00 P	52.53	-30.57%	36	42	08-14	CRWV270617P00140000
135.00 P	51.12	+3.90%	1	34	09-08	CRWV270617P00135000
130.00 P	56.55	+3.48%	3	1,754	09-17	CRWV270617P00130000
125.00 P	47.30	+3.52%	14	257	09-29	CRWV270617P00125000
120.00 P	43.40	-10.26%	1	789	09-29	CRWV270617P00120000
115.00 P	39.20	-1.01%	3	196	09-30	CRWV270617P00115000
110.00 P	35.40	-1.67%	5	1,119	09-30	CRWV270617P00110000
105.00 P	31.35	-2.64%	4	3,623	10-01	CRWV270617P00105000
100.00 P	27.86	-4.26%	1	2,171	10-01	CRWV270617P00100000
97.50 P	26.50	+0.76%	6	1,034	10-01	CRWV270617P00097500
95.00 P	24.90	-0.80%	1	886	10-01	CRWV270617P00095000
92.50 P	23.60	-2.36%	53	548	09-30	CRWV270617P00092500
90.00 P	22.50	+1.95%	10	2,743	10-01	CRWV270617P00090000
87.50 P	21.06	+3.39%	2	1,608	10-01	CRWV270617P00087500
85.00 P	19.52	+3.34%	1	3,653	10-01	CRWV270617P00085000
82.50 P	17.72	-3.17%	25	2,567	09-30	CRWV270617P00082500
80.00 P	16.05	-1.47%	2	3,290	10-01	CRWV270617P00080000
77.50 P	15.15	+0.66%	7	438	09-30	CRWV270617P00077500
75.00 P	13.45	-1.47%	99	7,505	10-01	CRWV270617P00075000
72.50 P	12.15	-3.42%	4	659	10-01	CRWV270617P00072500
70.00 P	11.40	-0.44%	3	25,403	10-01	CRWV270617P00070000
67.50 P	10.40	+3.48%	56	1,418	09-25	CRWV270617P00067500
65.00 P	9.02	-3.01%	6	18,076	10-01	CRWV270617P00065000
62.50 P	8.40	-1.18%	11	173	09-30	CRWV270617P00062500
60.00 P	7.45	+0.95%	1	2,992	10-01	CRWV270617P00060000
55.00 P	5.54	-1.07%	259	4,029	10-01	CRWV270617P00055000
50.00 P	4.45	+4.71%	4	9,782	10-01	CRWV270617P00050000
47.50 P	3.65	+1.11%	18	236	09-30	CRWV270617P00047500
45.00 P	3.07	-0.97%	1	793	10-01	CRWV270617P00045000
42.50 P	2.60	-4.41%	2	91	09-30	CRWV270617P00042500
40.00 P	2.10	-4.11%	4	6,619	10-01	CRWV270617P00040000
37.50 P	1.82	+1.11%	25	1,538	09-30	CRWV270617P00037500
35.00 P	1.41	-2.08%	73	1,297	10-01	CRWV270617P00035000

.dark-mode .LyGx61{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LyGx61{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Jun 17, 2027 Exp. - Open Interest by Strike

CRWV Jun 17, 2027 Exp. - Max Pain @ $100.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ