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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
25,738	121,254	28,043	58,912

CRWV Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CRWV Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CRWV Jan 21, 2028 Exp. - Max Pain @ $90.00

Puts

Calls

CRWV Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 C	8.95	-0.56%	114	27,746	10-01	CRWV280121C00210000
200.00 C	9.60	-1.94%	5	17,176	10-01	CRWV280121C00200000
195.00 C	10.30	+0.98%	1	3,768	09-30	CRWV280121C00195000
190.00 C	10.50	-6.58%	12	1,383	09-29	CRWV280121C00190000
185.00 C	13.12	+6.93%	6	6,073	09-24	CRWV280121C00185000
180.00 C	11.46	-2.55%	2	1,752	10-01	CRWV280121C00180000
175.00 C	12.10	-15.38%	40	762	09-29	CRWV280121C00175000
170.00 C	12.95	-6.83%	767	3,526	09-30	CRWV280121C00170000
165.00 C	14.65	+21.07%	5	524	09-22	CRWV280121C00165000
160.00 C	13.79	-1.50%	86	931	10-01	CRWV280121C00160000
155.00 C	15.26	-1.99%	1	2,623	10-01	CRWV280121C00155000
150.00 C	16.15	+0.31%	50	31,592	10-01	CRWV280121C00150000
145.00 C	16.00	-4.93%	1	507	10-01	CRWV280121C00145000
140.00 C	17.05	-2.74%	8	1,146	09-29	CRWV280121C00140000
135.00 C	18.10	+5.11%	20	1,315	09-29	CRWV280121C00135000
130.00 C	19.60	-0.51%	1,314	3,858	10-01	CRWV280121C00130000
125.00 C	21.09	+2.38%	5,029	5,629	10-01	CRWV280121C00125000
120.00 C	21.40	-1.83%	20	4,533	10-01	CRWV280121C00120000
115.00 C	23.31	-7.83%	1	274	09-30	CRWV280121C00115000
110.00 C	23.36	-6.00%	87	765	10-01	CRWV280121C00110000
105.00 C	24.95	-8.81%	2	519	10-01	CRWV280121C00105000
100.00 C	27.50	0.00%	126	3,137	10-01	CRWV280121C00100000
97.50 C	27.50	+4.96%	5	136	09-30	CRWV280121C00097500
95.00 C	28.55	+4.39%	5	180	09-30	CRWV280121C00095000
92.50 C	29.66	-0.94%	1	128	09-30	CRWV280121C00092500
90.00 C	30.73	+2.43%	15	1,271	09-30	CRWV280121C00090000
87.50 C	31.76	+1.05%	11	2,993	10-01	CRWV280121C00087500
85.00 C	30.50	-7.01%	11	1,368	10-01	CRWV280121C00085000
82.50 C	32.25	-2.18%	94	194	10-01	CRWV280121C00082500
80.00 C	32.50	-3.56%	16	2,253	10-01	CRWV280121C00080000
77.50 C	35.69	-1.27%	3	51	09-25	CRWV280121C00077500
75.00 C	35.00	-3.05%	6	837	10-01	CRWV280121C00075000
72.50 C	36.35	+0.61%	2	163	10-01	CRWV280121C00072500
70.00 C	38.00	-6.29%	4	440	10-01	CRWV280121C00070000
67.50 C	40.33	+5.22%	2	84	09-23	CRWV280121C00067500
65.00 C	39.50	-3.89%	2	141	10-01	CRWV280121C00065000
62.50 C	43.00	-1.15%	1	2,669	09-24	CRWV280121C00062500
60.00 C	41.80	-5.22%	1	7,067	10-01	CRWV280121C00060000
55.00 C	48.77	+5.56%	2	75	09-24	CRWV280121C00055000
50.00 C	48.50	+6.13%	2	6,899	09-29	CRWV280121C00050000
47.50 C	43.95	+3.41%	8	33	07-20	CRWV280121C00047500
45.00 C	50.70	+4.97%	4	116	10-01	CRWV280121C00045000
42.50 C	50.70	+30.00%	1	43	09-16	CRWV280121C00042500
40.00 C	48.80	+1.14%	3	82	09-18	CRWV280121C00040000
37.50 C	53.50	-9.25%	6	33	08-31	CRWV280121C00037500
35.00 C	56.84	-4.36%	6	197	09-28	CRWV280121C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 P	126.50	+0.70%	44	681	10-01	CRWV280121P00210000
200.00 P	115.12	-2.14%	10	218	09-24	CRWV280121P00200000
195.00 P	113.54	-3.81%	3	25	09-21	CRWV280121P00195000
190.00 P	107.45	-4.74%	4	150	09-25	CRWV280121P00190000
185.00 P	104.40	-3.52%	12	877	09-28	CRWV280121P00185000
180.00 P	96.06	-3.48%	1	1,616	09-24	CRWV280121P00180000
175.00 P	96.20	-10.39%	6	54	08-27	CRWV280121P00175000
170.00 P	94.95	+0.90%	348	378	09-18	CRWV280121P00170000
165.00 P	91.75	+14.12%	7	16	07-08	CRWV280121P00165000
160.00 P	86.24	+6.73%	5	1,354	09-17	CRWV280121P00160000
155.00 P	77.40	-3.61%	3	1,146	09-04	CRWV280121P00155000
150.00 P	71.70	+1.27%	102	3,029	09-25	CRWV280121P00150000
145.00 P	61.71	-5.93%	100	1,100	08-17	CRWV280121P00145000
140.00 P	68.58	+13.54%	1	867	09-18	CRWV280121P00140000
135.00 P	61.40	-4.81%	2	3,578	09-04	CRWV280121P00135000
130.00 P	55.83	-2.57%	1,318	1,292	10-01	CRWV280121P00130000
125.00 P	54.00	+4.25%	300	716	09-22	CRWV280121P00125000
120.00 P	48.20	-3.60%	299	654	10-01	CRWV280121P00120000
115.00 P	44.80	-0.88%	1	524	09-30	CRWV280121P00115000
110.00 P	41.25	+2.48%	2	2,097	09-30	CRWV280121P00110000
105.00 P	41.24	+5.61%	2	261	09-14	CRWV280121P00105000
100.00 P	34.71	+0.49%	2	2,620	10-01	CRWV280121P00100000
97.50 P	33.15	-2.79%	2	939	10-01	CRWV280121P00097500
95.00 P	33.92	-2.95%	5	511	09-21	CRWV280121P00095000
92.50 P	28.35	-14.86%	1	692	09-29	CRWV280121P00092500
90.00 P	27.55	-4.84%	22	2,648	09-24	CRWV280121P00090000
87.50 P	26.38	+0.27%	1	1,892	10-01	CRWV280121P00087500
85.00 P	24.70	-4.82%	1	3,378	09-30	CRWV280121P00085000
82.50 P	24.80	-5.88%	1	656	09-21	CRWV280121P00082500
80.00 P	22.00	-2.00%	3	6,880	10-01	CRWV280121P00080000
77.50 P	20.50	+0.74%	40	213	10-01	CRWV280121P00077500
75.00 P	19.05	-1.80%	21	1,435	10-01	CRWV280121P00075000
72.50 P	20.45	0.00%	22	211	09-18	CRWV280121P00072500
70.00 P	17.20	+2.50%	1	1,393	10-01	CRWV280121P00070000
67.50 P	15.56	+0.65%	4	1,774	09-30	CRWV280121P00067500
65.00 P	14.11	-1.60%	898	4,118	10-01	CRWV280121P00065000
62.50 P	13.85	-7.97%	3	308	09-21	CRWV280121P00062500
60.00 P	12.02	-0.25%	11	2,945	10-01	CRWV280121P00060000
55.00 P	10.00	-1.96%	1	384	09-30	CRWV280121P00055000
50.00 P	7.90	-1.25%	4	5,054	10-01	CRWV280121P00050000
47.50 P	7.20	-9.43%	30	531	09-30	CRWV280121P00047500
45.00 P	6.35	-5.22%	3	3,600	09-29	CRWV280121P00045000
42.50 P	5.63	-14.05%	2	317	09-24	CRWV280121P00042500
40.00 P	4.87	-1.62%	2	955	10-01	CRWV280121P00040000
37.50 P	4.23	-3.86%	5	257	10-01	CRWV280121P00037500
35.00 P	3.70	-1.33%	42	22,611	10-01	CRWV280121P00035000

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

CRWV Jan 21, 2028 Exp. - Open Interest by Strike

CRWV Jan 21, 2028 Exp. - Max Pain @ $90.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ