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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,559	27,581	10,607	29,762

CRWV Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

CRWV Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280.00 C	4.80	0.00%	15	3,535	09-30	CRWV271217C00280000
270.00 C	4.85	-15.65%	10	1,572	09-28	CRWV271217C00270000
260.00 C	5.26	-4.36%	2	566	10-01	CRWV271217C00260000
250.00 C	5.70	0.00%	2	535	10-01	CRWV271217C00250000
240.00 C	6.80	+8.80%	1	1,065	09-29	CRWV271217C00240000
230.00 C	7.41	-0.80%	20	459	09-25	CRWV271217C00230000
220.00 C	7.95	+1.92%	3	415	10-01	CRWV271217C00220000
210.00 C	8.65	-5.98%	39	622	09-29	CRWV271217C00210000
200.00 C	9.60	+7.87%	18	2,090	09-29	CRWV271217C00200000
195.00 C	8.79	-11.21%	12	860	09-28	CRWV271217C00195000
190.00 C	10.25	+6.22%	2	634	10-01	CRWV271217C00190000
185.00 C	11.12	+0.18%	1	298	09-25	CRWV271217C00185000
180.00 C	10.35	-5.91%	3	2,794	10-01	CRWV271217C00180000
175.00 C	11.10	-30.49%	15	329	09-17	CRWV271217C00175000
170.00 C	12.40	-1.20%	4	612	09-29	CRWV271217C00170000
165.00 C	13.70	+3.40%	3	405	09-25	CRWV271217C00165000
160.00 C	13.39	-1.40%	2	851	10-01	CRWV271217C00160000
155.00 C	14.70	+14.40%	1	353	09-21	CRWV271217C00155000
150.00 C	14.40	-5.39%	7	1,085	10-01	CRWV271217C00150000
145.00 C	16.70	-6.70%	2	341	09-25	CRWV271217C00145000
140.00 C	16.28	-4.01%	2	643	10-01	CRWV271217C00140000
135.00 C	18.00	+1.41%	30	288	10-01	CRWV271217C00135000
130.00 C	18.85	+4.43%	1	1,001	09-30	CRWV271217C00130000
125.00 C	19.60	+0.26%	40	331	10-01	CRWV271217C00125000
120.00 C	20.69	+0.93%	3	1,489	10-01	CRWV271217C00120000
115.00 C	21.39	-6.18%	1	299	09-29	CRWV271217C00115000
110.00 C	22.49	-2.64%	1	399	10-01	CRWV271217C00110000
105.00 C	24.70	-5.90%	2	352	10-01	CRWV271217C00105000
100.00 C	25.30	-2.50%	3	2,151	10-01	CRWV271217C00100000
97.50 C	25.77	-4.34%	1	99	10-01	CRWV271217C00097500
95.00 C	26.61	-4.14%	2	393	10-01	CRWV271217C00095000
92.50 C	27.79	-3.84%	3	302	10-01	CRWV271217C00092500
90.00 C	28.60	-4.67%	2	413	10-01	CRWV271217C00090000
87.50 C	29.38	-2.78%	16	61	10-01	CRWV271217C00087500
85.00 C	29.80	-3.09%	1	416	10-01	CRWV271217C00085000
82.50 C	31.20	-4.15%	12	165	10-01	CRWV271217C00082500
80.00 C	32.86	+2.53%	11	345	09-30	CRWV271217C00080000
77.50 C	34.80	-0.57%	1	111	09-23	CRWV271217C00077500
75.00 C	34.08	-4.54%	7	203	10-01	CRWV271217C00075000
72.50 C	35.10	-4.39%	1	110	10-01	CRWV271217C00072500
70.00 C	37.00	-2.63%	5	414	10-01	CRWV271217C00070000
67.50 C	36.72	-5.60%	1	31	09-28	CRWV271217C00067500
65.00 C	39.95	+0.88%	1	298	10-01	CRWV271217C00065000
62.50 C	59.41	+29.01%	18	11	08-14	CRWV271217C00062500
60.00 C	40.70	-4.12%	1	190	10-01	CRWV271217C00060000
55.00 C	45.20	+13.85%	5	258	09-30	CRWV271217C00055000
50.00 C	47.50	-2.44%	1	1,390	09-30	CRWV271217C00050000
47.50 C	49.50	+15.79%	2	33	09-21	CRWV271217C00047500
45.00 C	51.30	-5.26%	5	350	09-30	CRWV271217C00045000
42.50 C	52.45	-5.27%	2	45	10-01	CRWV271217C00042500
40.00 C	53.00	-6.28%	7	62	10-01	CRWV271217C00040000
37.50 C	55.23	+0.88%	20	20	09-29	CRWV271217C00037500
35.00 C	57.01	+0.02%	24	46	09-29	CRWV271217C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280.00 P	194.30	+0.24%	32	277	09-22	CRWV271217P00280000
270.00 P	180.14	-1.70%	29	103	09-24	CRWV271217P00270000
260.00 P	172.90	+1.23%	42	167	09-25	CRWV271217P00260000
250.00 P	164.37	+0.35%	21	261	10-01	CRWV271217P00250000
240.00 P	155.05	+0.47%	2	127	10-01	CRWV271217P00240000
230.00 P	146.10	-0.31%	10	96	10-01	CRWV271217P00230000
220.00 P	136.49	+0.83%	6	242	10-01	CRWV271217P00220000
210.00 P	126.00	-2.02%	2	40	10-01	CRWV271217P00210000
200.00 P	116.15	+2.33%	7	168	09-25	CRWV271217P00200000
195.00 P	117.91	-0.18%	1	72	09-15	CRWV271217P00195000
190.00 P	114.15	+13.85%	16	34	07-13	CRWV271217P00190000
185.00 P	108.25	+16.31%	2	21	09-17	CRWV271217P00185000
180.00 P	99.60	-3.95%	2	81	09-28	CRWV271217P00180000
175.00 P	97.41	-1.41%	45	28	09-03	CRWV271217P00175000
170.00 P	89.80	-6.17%	2	26	09-04	CRWV271217P00170000
165.00 P	86.55	+14.11%	10	411	09-28	CRWV271217P00165000
160.00 P	72.56	-13.85%	20	193	08-12	CRWV271217P00160000
155.00 P	81.48	+1.76%	1	44	09-02	CRWV271217P00155000
150.00 P	76.80	+17.16%	117	1,211	09-18	CRWV271217P00150000
145.00 P	67.46	-2.40%	12	184	09-23	CRWV271217P00145000
140.00 P	64.75	-0.31%	2	96	09-04	CRWV271217P00140000
135.00 P	56.55	-7.45%	21	167	09-08	CRWV271217P00135000
130.00 P	55.75	-1.59%	10	117	09-23	CRWV271217P00130000
125.00 P	51.60	-2.82%	2	277	09-30	CRWV271217P00125000
120.00 P	47.31	-10.14%	2	467	09-24	CRWV271217P00120000
115.00 P	44.10	-0.90%	1	194	09-30	CRWV271217P00115000
110.00 P	40.25	-0.74%	1	1,535	10-01	CRWV271217P00110000
105.00 P	37.52	-4.96%	1	181	09-24	CRWV271217P00105000
100.00 P	33.40	+1.55%	1	1,771	10-01	CRWV271217P00100000
97.50 P	33.00	-7.82%	1	119	09-22	CRWV271217P00097500
95.00 P	30.72	+0.59%	1	252	10-01	CRWV271217P00095000
92.50 P	29.22	+1.21%	1	62	10-01	CRWV271217P00092500
90.00 P	27.44	+2.39%	1	1,583	10-01	CRWV271217P00090000
87.50 P	25.85	-1.15%	1	115	09-30	CRWV271217P00087500
85.00 P	24.65	+0.20%	6	1,404	10-01	CRWV271217P00085000
82.50 P	22.77	-3.72%	20	380	09-30	CRWV271217P00082500
80.00 P	21.10	-2.54%	1	1,236	10-01	CRWV271217P00080000
77.50 P	20.59	+2.18%	1	218	09-28	CRWV271217P00077500
75.00 P	18.37	-1.76%	81	766	10-01	CRWV271217P00075000
72.50 P	17.30	-13.50%	1	195	09-23	CRWV271217P00072500
70.00 P	15.87	-0.38%	4	4,037	10-01	CRWV271217P00070000
67.50 P	15.10	0.00%	1	124	09-25	CRWV271217P00067500
65.00 P	13.70	-0.36%	26	232	09-25	CRWV271217P00065000
62.50 P	14.51	-2.36%	1	132	09-01	CRWV271217P00062500
60.00 P	11.27	+0.18%	1	2,683	10-01	CRWV271217P00060000
55.00 P	9.53	-1.75%	1	354	09-30	CRWV271217P00055000
50.00 P	7.85	+4.67%	1	834	10-01	CRWV271217P00050000
47.50 P	8.09	+17.25%	5	203	09-16	CRWV271217P00047500
45.00 P	5.80	-3.33%	3	860	10-01	CRWV271217P00045000
42.50 P	5.32	-16.22%	1	880	09-23	CRWV271217P00042500
40.00 P	4.60	+3.37%	5	515	09-28	CRWV271217P00040000
37.50 P	3.87	-0.77%	2	211	09-30	CRWV271217P00037500
35.00 P	3.28	-4.09%	3	14,383	09-30	CRWV271217P00035000

.dark-mode .fpf7B4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fpf7B4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

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

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

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ