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)22,526,894

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 4:01:30 PM EDT

89.53USD-0.067%(-0.06)123,454

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 16, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,276	26,121	5,336	39,940

CRWV Jun 16, 2028 Exp. - Volume by Strike

Puts

Calls

CRWV Jun 16, 2028 Exp. - Open Interest by Strike

Puts

Calls

CRWV Jun 16, 2028 Exp. - Max Pain @ $95.00

Puts

Calls

CRWV Jun 16, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	13.88	+2.06%	2	6,064	10-01	CRWV280616C00200000
195.00 C	14.85	+5.39%	140	2,646	09-25	CRWV280616C00195000
190.00 C	13.75	-9.84%	2	1,482	09-28	CRWV280616C00190000
185.00 C	14.54	-2.09%	2	952	10-01	CRWV280616C00185000
180.00 C	15.70	+9.41%	2	634	09-28	CRWV280616C00180000
175.00 C	20.48	+19.00%	6	1,718	09-04	CRWV280616C00175000
170.00 C	15.18	-0.13%	1	265	09-18	CRWV280616C00170000
165.00 C	19.30	-3.50%	10	237	09-29	CRWV280616C00165000
160.00 C	18.25	-11.84%	3	2,578	09-29	CRWV280616C00160000
155.00 C	18.65	-3.12%	2	401	10-01	CRWV280616C00155000
150.00 C	19.66	-1.21%	24	1,192	09-29	CRWV280616C00150000
145.00 C	22.15	+16.64%	49	1,042	09-22	CRWV280616C00145000
140.00 C	20.97	-7.82%	4	265	09-28	CRWV280616C00140000
135.00 C	23.02	-6.08%	1	170	09-30	CRWV280616C00135000
130.00 C	23.71	+9.77%	2	188	09-28	CRWV280616C00130000
125.00 C	26.57	+19.09%	1	519	09-23	CRWV280616C00125000
120.00 C	27.55	+14.79%	3	232	09-25	CRWV280616C00120000
115.00 C	23.73	-24.31%	12	204	09-17	CRWV280616C00115000
110.00 C	27.70	-5.78%	8	376	10-01	CRWV280616C00110000
105.00 C	29.45	-6.74%	1	73	10-01	CRWV280616C00105000
100.00 C	30.81	-4.67%	24	478	09-29	CRWV280616C00100000
97.50 C	28.75	-20.03%	4	47	09-17	CRWV280616C00097500
95.00 C	33.35	+0.91%	6	4,128	10-01	CRWV280616C00095000
92.50 C	30.30	-36.88%	4	65	09-17	CRWV280616C00092500
90.00 C	34.15	-1.10%	2	165	10-01	CRWV280616C00090000
87.50 C	36.11	+3.97%	5	104	10-01	CRWV280616C00087500
85.00 C	37.25	+2.45%	4	2,093	10-01	CRWV280616C00085000
82.50 C	37.38	+5.44%	2	22	09-30	CRWV280616C00082500
80.00 C	36.50	+0.83%	1	273	10-01	CRWV280616C00080000
77.50 C	38.40	-2.17%	2	68	10-01	CRWV280616C00077500
75.00 C	38.00	-7.41%	24	135	09-28	CRWV280616C00075000
72.50 C	41.30	+3.25%	2	132	09-30	CRWV280616C00072500
70.00 C	42.25	-1.97%	11	89	09-30	CRWV280616C00070000
67.50 C	43.85	+15.70%	2	13	09-21	CRWV280616C00067500
65.00 C	41.95	-11.22%	10	33	09-28	CRWV280616C00065000
60.00 C	46.85	-1.37%	1	158	09-29	CRWV280616C00060000
55.00 C	61.82	+40.98%	2	27	09-09	CRWV280616C00055000
50.00 C	50.35	-8.45%	4	45	09-29	CRWV280616C00050000
47.50 C	53.00	-0.75%	2	16	10-01	CRWV280616C00047500
45.00 C	59.40	-6.94%	2	7	08-10	CRWV280616C00045000
42.50 C	56.00	+4.09%	1	7	09-21	CRWV280616C00042500
40.00 C	58.49	+10.57%	10	33	09-30	CRWV280616C00040000
37.50 C	62.25	-21.09%	2	11	08-25	CRWV280616C00037500
35.00 C	56.42	+4.50%	1	10	09-21	CRWV280616C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	117.75	+0.21%	10	237	10-01	CRWV280616P00200000
195.00 P	114.05	-1.43%	119	69	09-04	CRWV280616P00195000
190.00 P	108.60	-0.23%	20	780	10-01	CRWV280616P00190000
185.00 P	109.58	+0.72%	30	185	09-02	CRWV280616P00185000
180.00 P	99.97	-5.26%	2	194	09-10	CRWV280616P00180000
175.00 P	98.57	-5.08%	14	19	08-26	CRWV280616P00175000
170.00 P	87.85	+1.62%	24	13	05-21	CRWV280616P00170000
165.00 P	91.44	+1.49%	4	86	09-02	CRWV280616P00165000
160.00 P	87.60	-9.41%	4	52	08-28	CRWV280616P00160000
155.00 P	83.95	+6.74%	40	21	07-09	CRWV280616P00155000
150.00 P	78.49	+1.21%	14	142	09-03	CRWV280616P00150000
145.00 P	71.50	+13.62%	2	2	06-09	CRWV280616P00145000
140.00 P	61.99	-1.76%	3	27	06-17	CRWV280616P00140000
135.00 P	62.51	-5.29%	14	53	09-09	CRWV280616P00135000
130.00 P	60.30	-2.51%	1	16	09-04	CRWV280616P00130000
125.00 P	71.82	+22.69%	1	335	07-29	CRWV280616P00125000
120.00 P	52.42	-3.55%	1	41	09-04	CRWV280616P00120000
115.00 P	47.65	-2.46%	1	131	09-30	CRWV280616P00115000
110.00 P	45.25	+0.11%	1	122	09-22	CRWV280616P00110000
105.00 P	41.10	-1.79%	500	1,007	09-24	CRWV280616P00105000
100.00 P	36.50	-7.36%	3	347	09-08	CRWV280616P00100000
97.50 P	34.65	0.00%	32	76	08-17	CRWV280616P00097500
95.00 P	34.45	-6.92%	1	35	10-01	CRWV280616P00095000
92.50 P	35.35	+12.04%	25	39	08-31	CRWV280616P00092500
90.00 P	31.23	+2.23%	2	1,307	10-01	CRWV280616P00090000
87.50 P	30.40	-4.25%	1	73	09-21	CRWV280616P00087500
85.00 P	28.06	+0.39%	1	1,228	09-30	CRWV280616P00085000
82.50 P	26.76	-2.34%	1	822	09-30	CRWV280616P00082500
80.00 P	25.37	+2.09%	1	412	10-01	CRWV280616P00080000
77.50 P	24.10	-8.12%	126	225	09-25	CRWV280616P00077500
75.00 P	22.90	+0.44%	15	448	09-28	CRWV280616P00075000
72.50 P	21.50	+1.13%	1	84	09-28	CRWV280616P00072500
70.00 P	20.00	-2.68%	49	2,007	09-25	CRWV280616P00070000
67.50 P	18.24	-0.87%	235	1,256	09-25	CRWV280616P00067500
65.00 P	17.45	+2.95%	190	7,058	09-25	CRWV280616P00065000
60.00 P	14.93	-0.80%	2	264	09-28	CRWV280616P00060000
55.00 P	14.06	+4.69%	3	1,096	09-18	CRWV280616P00055000
50.00 P	11.00	-1.79%	3	279	09-22	CRWV280616P00050000
47.50 P	10.40	-7.96%	630	638	09-03	CRWV280616P00047500
45.00 P	8.50	-1.16%	290	3,673	09-29	CRWV280616P00045000
42.50 P	7.75	-3.13%	15	100	09-28	CRWV280616P00042500
40.00 P	6.75	-0.74%	10	7,972	09-29	CRWV280616P00040000
37.50 P	6.50	-4.41%	13	127	09-09	CRWV280616P00037500
35.00 P	5.20	-4.59%	3	12,178	09-23	CRWV280616P00035000

.dark-mode .b2H7V2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b2H7V2{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Jun 16, 2028 Exp. - Open Interest by Strike

CRWV Jun 16, 2028 Exp. - Max Pain @ $95.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ