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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,341	56,949	23,077	81,783

CRWV Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

CRWV Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

CRWV Dec 15, 2028 Exp. - Max Pain @ $110.00

Puts

Calls

CRWV Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	17.48	-2.89%	23	22,686	10-01	CRWV281215C00200000
195.00 C	18.20	+0.55%	12	1,840	10-01	CRWV281215C00195000
190.00 C	18.40	-2.13%	3	1,616	10-01	CRWV281215C00190000
185.00 C	19.60	-2.00%	354	631	09-30	CRWV281215C00185000
180.00 C	19.61	-2.63%	2	1,366	10-01	CRWV281215C00180000
175.00 C	21.15	+0.71%	8	1,043	10-01	CRWV281215C00175000
170.00 C	23.27	+9.51%	5	248	09-29	CRWV281215C00170000
165.00 C	21.97	-5.67%	2	230	09-29	CRWV281215C00165000
160.00 C	22.56	-1.66%	2	2,585	10-01	CRWV281215C00160000
155.00 C	23.13	-3.83%	4	428	10-01	CRWV281215C00155000
150.00 C	24.70	-0.24%	6	3,911	10-01	CRWV281215C00150000
145.00 C	25.50	-6.25%	6	593	09-28	CRWV281215C00145000
140.00 C	27.38	+2.16%	1	1,994	10-01	CRWV281215C00140000
135.00 C	27.15	-3.93%	207	1,775	10-01	CRWV281215C00135000
130.00 C	28.00	-5.72%	2	455	10-01	CRWV281215C00130000
125.00 C	30.65	+8.27%	3	1,048	09-30	CRWV281215C00125000
120.00 C	33.06	+12.26%	10	2,073	09-29	CRWV281215C00120000
115.00 C	31.34	-3.78%	1	478	09-28	CRWV281215C00115000
110.00 C	32.52	-4.47%	1	3,052	09-28	CRWV281215C00110000
105.00 C	34.07	-3.54%	205	1,408	10-01	CRWV281215C00105000
100.00 C	35.30	-2.49%	131	5,903	10-01	CRWV281215C00100000
97.50 C	37.11	-0.11%	1	99	10-01	CRWV281215C00097500
95.00 C	38.30	+2.11%	1	817	10-01	CRWV281215C00095000
92.50 C	36.76	-5.74%	2	162	09-28	CRWV281215C00092500
90.00 C	38.25	-0.65%	7	508	10-01	CRWV281215C00090000
87.50 C	38.55	-2.90%	3	137	10-01	CRWV281215C00087500
85.00 C	40.00	-1.23%	3	522	10-01	CRWV281215C00085000
82.50 C	40.30	-6.13%	2	285	09-28	CRWV281215C00082500
80.00 C	42.50	0.00%	1	712	09-30	CRWV281215C00080000
77.50 C	43.00	-0.88%	2	220	09-30	CRWV281215C00077500
75.00 C	43.29	-2.68%	5	590	10-01	CRWV281215C00075000
72.50 C	45.10	+11.77%	56	266	09-30	CRWV281215C00072500
70.00 C	46.85	+5.28%	5	506	09-30	CRWV281215C00070000
67.50 C	45.00	+5.26%	1	33	09-28	CRWV281215C00067500
65.00 C	46.68	-4.36%	1	145	09-28	CRWV281215C00065000
60.00 C	53.67	+19.00%	1	171	09-24	CRWV281215C00060000
55.00 C	51.20	-16.11%	5	130	09-29	CRWV281215C00055000
50.00 C	53.90	-1.64%	5	263	10-01	CRWV281215C00050000
47.50 C	56.40	+9.94%	1	60	09-30	CRWV281215C00047500
45.00 C	56.10	-6.58%	1	38	09-14	CRWV281215C00045000
42.50 C	56.35	+7.74%	1	10	09-21	CRWV281215C00042500
40.00 C	58.99	+2.95%	20	239	09-29	CRWV281215C00040000
37.50 C	61.25	-7.34%	54	866	09-21	CRWV281215C00037500
35.00 C	62.45	+1.15%	2	1,148	09-30	CRWV281215C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	118.35	-1.00%	76	7,056	10-01	CRWV281215P00200000
195.00 P	114.15	-0.74%	10	209	10-01	CRWV281215P00195000
190.00 P	109.65	-0.54%	2	719	10-01	CRWV281215P00190000
185.00 P	105.60	-1.12%	10	360	09-23	CRWV281215P00185000
180.00 P	101.60	+0.05%	12	269	09-30	CRWV281215P00180000
175.00 P	103.00	+1.03%	20	49	09-15	CRWV281215P00175000
170.00 P	97.90	-0.61%	25	188	08-28	CRWV281215P00170000
165.00 P	89.10	+0.13%	1	234	09-24	CRWV281215P00165000
160.00 P	89.55	+0.11%	30	456	09-14	CRWV281215P00160000
155.00 P	80.90	-2.29%	10	475	09-30	CRWV281215P00155000
150.00 P	76.85	-1.22%	10	2,106	09-30	CRWV281215P00150000
145.00 P	72.95	+2.06%	10	298	09-30	CRWV281215P00145000
140.00 P	71.00	+5.64%	25	161	09-21	CRWV281215P00140000
135.00 P	65.20	-0.69%	1	308	09-30	CRWV281215P00135000
130.00 P	61.90	-7.82%	1	416	09-29	CRWV281215P00130000
125.00 P	61.50	-0.29%	2	679	09-18	CRWV281215P00125000
120.00 P	54.45	-5.71%	1	828	09-25	CRWV281215P00120000
115.00 P	48.24	-0.54%	1	187	08-14	CRWV281215P00115000
110.00 P	47.30	-6.89%	1	3,528	09-25	CRWV281215P00110000
105.00 P	44.15	+1.24%	9	578	10-01	CRWV281215P00105000
100.00 P	40.00	-0.99%	321	1,734	10-01	CRWV281215P00100000
97.50 P	40.57	+2.84%	2	477	09-11	CRWV281215P00097500
95.00 P	37.15	-0.27%	415	999	09-29	CRWV281215P00095000
92.50 P	36.45	-6.06%	13	36	09-21	CRWV281215P00092500
90.00 P	33.85	-0.59%	1	727	09-29	CRWV281215P00090000
87.50 P	33.65	-4.81%	1	172	09-21	CRWV281215P00087500
85.00 P	31.10	-0.48%	1	319	09-28	CRWV281215P00085000
82.50 P	29.30	-2.20%	31	1,217	09-25	CRWV281215P00082500
80.00 P	27.70	-0.89%	3	1,739	09-30	CRWV281215P00080000
77.50 P	29.00	+9.97%	502	124	09-17	CRWV281215P00077500
75.00 P	25.00	+0.81%	76	844	09-25	CRWV281215P00075000
72.50 P	24.45	+3.82%	3	63	09-09	CRWV281215P00072500
70.00 P	22.23	+0.14%	11	4,458	10-01	CRWV281215P00070000
67.50 P	21.38	-0.65%	1	654	09-23	CRWV281215P00067500
65.00 P	19.45	+1.57%	1	388	09-30	CRWV281215P00065000
60.00 P	17.27	+2.43%	1	8,154	10-01	CRWV281215P00060000
55.00 P	14.61	+0.76%	2	653	10-01	CRWV281215P00055000
50.00 P	12.30	+0.41%	32	1,724	10-01	CRWV281215P00050000
47.50 P	12.61	-3.15%	50	134	09-18	CRWV281215P00047500
45.00 P	10.85	-8.75%	2	153	09-21	CRWV281215P00045000
42.50 P	10.15	-4.25%	1	1,108	09-21	CRWV281215P00042500
40.00 P	8.30	-2.35%	1	4,088	09-30	CRWV281215P00040000
37.50 P	7.40	-1.99%	6	302	09-30	CRWV281215P00037500
35.00 P	6.60	0.00%	36	55,489	10-01	CRWV281215P00035000

.dark-mode .B26F9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B26F9k{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Dec 15, 2028 Exp. - Open Interest by Strike

CRWV Dec 15, 2028 Exp. - Max Pain @ $110.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ