Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 3:55:50 PM EDT

89.64USD+1.208%(+1.07)20,487,757

89.38Bid 89.66Ask 0.28Spread

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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,048	21,828	3,524	16,945

CRWV Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

CRWV Sep 17, 2027 Exp. - Max Pain @ $97.50

Puts

Calls

CRWV Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	6.75	+3.85%	204	2,483	09-30	CRWV270917C00200000
195.00 C	7.15	-0.69%	1	1,278	09-30	CRWV270917C00195000
190.00 C	7.25	-3.97%	1	235	10-01	CRWV270917C00190000
185.00 C	7.45	-15.34%	11	127	10-01	CRWV270917C00185000
180.00 C	8.50	+5.33%	4	4,166	10-01	CRWV270917C00180000
175.00 C	8.35	-9.44%	124	293	10-01	CRWV270917C00175000
170.00 C	8.85	-20.77%	140	390	10-01	CRWV270917C00170000
165.00 C	10.00	+1.21%	10	388	10-01	CRWV270917C00165000
160.00 C	9.95	-7.01%	18	801	10-01	CRWV270917C00160000
155.00 C	10.70	-0.47%	44	653	10-01	CRWV270917C00155000
150.00 C	12.35	+7.86%	1	582	09-30	CRWV270917C00150000
145.00 C	12.65	+0.80%	43	5,923	10-01	CRWV270917C00145000
140.00 C	13.45	+2.75%	3	369	10-01	CRWV270917C00140000
135.00 C	13.80	-10.39%	4	423	09-29	CRWV270917C00135000
130.00 C	15.25	+4.96%	1	820	09-30	CRWV270917C00130000
125.00 C	15.45	-4.45%	6	186	10-01	CRWV270917C00125000
120.00 C	17.25	+2.68%	5	255	09-30	CRWV270917C00120000
115.00 C	18.80	+1.90%	15	699	10-01	CRWV270917C00115000
110.00 C	19.00	+5.20%	5	255	10-01	CRWV270917C00110000
105.00 C	20.17	-6.62%	5	255	09-28	CRWV270917C00105000
100.00 C	22.77	+1.11%	7	396	10-01	CRWV270917C00100000
97.50 C	23.31	+0.47%	2	120	09-30	CRWV270917C00097500
95.00 C	25.00	+4.52%	5	370	10-01	CRWV270917C00095000
92.50 C	24.25	-3.35%	1	119	10-01	CRWV270917C00092500
90.00 C	26.75	+2.88%	20	242	10-01	CRWV270917C00090000
87.50 C	25.97	-7.91%	4	128	10-01	CRWV270917C00087500
85.00 C	25.60	-5.01%	10	285	10-01	CRWV270917C00085000
82.50 C	27.70	-5.30%	12	119	10-01	CRWV270917C00082500
80.00 C	29.90	+0.67%	3	162	10-01	CRWV270917C00080000
77.50 C	31.45	-2.33%	6	243	09-25	CRWV270917C00077500
75.00 C	31.30	-1.42%	2	154	10-01	CRWV270917C00075000
72.50 C	31.75	-6.07%	1	73	09-29	CRWV270917C00072500
70.00 C	34.50	-4.17%	1	55	09-30	CRWV270917C00070000
67.50 C	34.89	-4.67%	3	187	09-29	CRWV270917C00067500
65.00 C	37.20	-2.64%	2	173	09-30	CRWV270917C00065000
60.00 C	39.50	-6.44%	2	144	09-30	CRWV270917C00060000
55.00 C	44.55	+22.76%	2	61	09-23	CRWV270917C00055000
50.00 C	45.95	-6.80%	7	82	09-30	CRWV270917C00050000
47.50 C	42.60	+2.40%	1	25	09-18	CRWV270917C00047500
45.00 C	50.97	+21.07%	1	27	09-23	CRWV270917C00045000
42.50 C	43.70	-14.31%	2	48	09-17	CRWV270917C00042500
40.00 C	52.67	-4.76%	10	26	09-29	CRWV270917C00040000
37.50 C	55.23	+1.25%	1	12	09-25	CRWV270917C00037500
35.00 C	57.42	+1.63%	30	44	09-30	CRWV270917C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	114.60	-1.21%	2	29	09-23	CRWV270917P00200000
195.00 P	110.90	-2.46%	3	4	09-29	CRWV270917P00195000
190.00 P	106.24	-4.20%	10	14	09-23	CRWV270917P00190000
185.00 P	108.39	0%	5	5	09-17	CRWV270917P00185000
180.00 P	102.70	+10.98%	1	2	09-18	CRWV270917P00180000
175.00 P	97.50	0%	1	1	09-18	CRWV270917P00175000
170.00 P	88.37	+13.88%	1	2	09-21	CRWV270917P00170000
165.00 P	84.75	+0.30%	10	115	09-22	CRWV270917P00165000
160.00 P	80.17	-3.82%	1	94	09-22	CRWV270917P00160000
155.00 P	79.90	+8.34%	2	120	09-02	CRWV270917P00155000
150.00 P	75.95	+7.12%	6	122	09-15	CRWV270917P00150000
145.00 P	66.10	-6.51%	11	59	09-29	CRWV270917P00145000
140.00 P	62.32	-0.37%	1	257	10-01	CRWV270917P00140000
135.00 P	55.89	-9.56%	2	22	09-24	CRWV270917P00135000
130.00 P	57.52	-2.87%	2	106	09-16	CRWV270917P00130000
125.00 P	51.05	+10.52%	1	17	09-10	CRWV270917P00125000
120.00 P	45.55	+1.90%	1	109	09-30	CRWV270917P00120000
115.00 P	41.75	-0.12%	5	107	10-01	CRWV270917P00115000
110.00 P	38.61	+1.21%	2	286	10-01	CRWV270917P00110000
105.00 P	37.05	+3.49%	1	1,097	09-21	CRWV270917P00105000
100.00 P	31.49	+0.77%	2	280	09-30	CRWV270917P00100000
97.50 P	29.60	-1.20%	1	116	09-30	CRWV270917P00097500
95.00 P	28.26	+0.14%	2	336	09-30	CRWV270917P00095000
92.50 P	26.54	-13.04%	3	49	09-30	CRWV270917P00092500
90.00 P	24.88	+2.85%	10	175	09-30	CRWV270917P00090000
87.50 P	23.40	-4.68%	10	627	09-30	CRWV270917P00087500
85.00 P	22.44	+0.45%	1	606	10-01	CRWV270917P00085000
82.50 P	20.59	+0.93%	1	72	09-28	CRWV270917P00082500
80.00 P	19.65	+0.26%	2	897	10-01	CRWV270917P00080000
77.50 P	18.58	-13.18%	39	111	09-21	CRWV270917P00077500
75.00 P	16.60	+0.42%	37	1,206	10-01	CRWV270917P00075000
72.50 P	15.55	+2.57%	1	92	09-30	CRWV270917P00072500
70.00 P	13.70	-2.14%	4	2,518	10-01	CRWV270917P00070000
67.50 P	12.40	-3.13%	1	63	09-24	CRWV270917P00067500
65.00 P	11.55	-0.86%	46	2,983	10-01	CRWV270917P00065000
60.00 P	9.50	-3.16%	1	338	09-30	CRWV270917P00060000
55.00 P	7.65	-1.29%	4	1,765	09-30	CRWV270917P00055000
50.00 P	5.90	+1.72%	15	1,143	10-01	CRWV270917P00050000
47.50 P	5.15	-6.36%	1	204	09-30	CRWV270917P00047500
45.00 P	4.58	0.00%	12	2,128	09-30	CRWV270917P00045000
42.50 P	3.85	-2.53%	6	1,451	09-30	CRWV270917P00042500
40.00 P	3.27	-1.51%	47	313	10-01	CRWV270917P00040000
37.50 P	2.75	-4.51%	2	84	09-30	CRWV270917P00037500
35.00 P	2.25	-3.43%	1	344	10-01	CRWV270917P00035000

.dark-mode .B5y05P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B5y05P{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

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

CRWV Sep 17, 2027 Exp. - Max Pain @ $97.50

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ