Breaking News

CoreWeave Inc (CRWV)

Symbol	Exchange	Currency
CRWV	NASDAQ	USD	Real-time
1CRWV	Milan	EUR	Real-time
CRWV	Mexico	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

78.77 +5.71 +7.81%

00:23:54 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 10,723,408
Bid/Ask: 0.00 / 0.00
Day's Range: 74.50 - 78.84

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

CoreWeave Option Chain

Get free option data for CRWV. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for CoreWeave options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 21, 2026 14:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.03	5.03%	4.6	4.95	306	75.00	2.39	2.39%	2.4	2.51	823
CRWV Call 75.00 Exp: Jul 24, 2026 Last: 5.03 Chg.: 5.03% SymbolCRWV\|20260724\|75.00C Delta0.6266 Imp Vol1.2688 Bid4.6 Gamma0.0426 Theoretical4.775 Ask4.95 Theta-0.5655 Intrinsic Value2.01 Volume306 Vega0.0265 Time Value3.02 Open Interest1,330 Rho0.0036 Delta / Theta-1.1079 CRWV Put 75.00 Exp: Jul 24, 2026 Last: 2.39 Chg.: 2.39% SymbolCRWV\|20260724\|75.00P Delta-0.3736 Imp Vol1.2693 Bid2.4 Gamma0.0426 Theoretical2.455 Ask2.51 Theta-0.5587 Intrinsic Value-2.01 Volume823 Vega0.0265 Time Value4.4 Open Interest3,492 Rho-0.0023 Delta / Theta0.6687
4.25	4.25%	4	4.35	302	76.00	2.66	2.66%	2.74	2.92	458
CRWV Call 76.00 Exp: Jul 24, 2026 Last: 4.25 Chg.: 4.25% SymbolCRWV\|20260724\|76.00C Delta0.5827 Imp Vol1.254 Bid4 Gamma0.0444 Theoretical4.175 Ask4.35 Theta-0.5757 Intrinsic Value1.01 Volume302 Vega0.0274 Time Value3.24 Open Interest834 Rho0.0034 Delta / Theta-1.012 CRWV Put 76.00 Exp: Jul 24, 2026 Last: 2.66 Chg.: 2.66% SymbolCRWV\|20260724\|76.00P Delta-0.4173 Imp Vol1.2454 Bid2.74 Gamma0.0447 Theoretical2.83 Ask2.92 Theta-0.5646 Intrinsic Value-1.01 Volume458 Vega0.0274 Time Value3.67 Open Interest508 Rho-0.0026 Delta / Theta0.739
3.75	3.75%	3.5	3.75	1,038	77.00	3.15	3.15%	3.1	3.4	129
CRWV Call 77.00 Exp: Jul 24, 2026 Last: 3.75 Chg.: 3.75% SymbolCRWV\|20260724\|77.00C Delta0.5372 Imp Vol1.2413 Bid3.5 Gamma0.0457 Theoretical3.625 Ask3.75 Theta-0.5796 Intrinsic Value0.01 Volume1,038 Vega0.0278 Time Value3.74 Open Interest1,422 Rho0.0031 Delta / Theta-0.9269 CRWV Put 77.00 Exp: Jul 24, 2026 Last: 3.15 Chg.: 3.15% SymbolCRWV\|20260724\|77.00P Delta-0.4631 Imp Vol1.2221 Bid3.1 Gamma0.0464 Theoretical3.25 Ask3.4 Theta-0.5636 Intrinsic Value-0.01 Volume129 Vega0.0278 Time Value3.16 Open Interest898 Rho-0.0028 Delta / Theta0.8217
					77.01	Price @ Jul 21, 2026 14:58 GMT
3.19	3.19%	3.05	3.25	722	78.00	4.1	4.1%	3.6	3.95	69
CRWV Call 78.00 Exp: Jul 24, 2026 Last: 3.19 Chg.: 3.19% SymbolCRWV\|20260724\|78.00C Delta0.4915 Imp Vol1.2393 Bid3.05 Gamma0.0459 Theoretical3.15 Ask3.25 Theta-0.5808 Intrinsic Value-0.99 Volume722 Vega0.028 Time Value4.18 Open Interest1,469 Rho0.0029 Delta / Theta-0.8462 CRWV Put 78.00 Exp: Jul 24, 2026 Last: 4.1 Chg.: 4.1% SymbolCRWV\|20260724\|78.00P Delta-0.5096 Imp Vol1.2202 Bid3.6 Gamma0.0467 Theoretical3.775 Ask3.95 Theta-0.5646 Intrinsic Value0.99 Volume69 Vega0.0279 Time Value3.11 Open Interest565 Rho-0.0031 Delta / Theta0.9025
2.68	2.68%	2.62	2.7	647	79.00	4.24	4.24%	4.1	4.5	7
CRWV Call 79.00 Exp: Jul 24, 2026 Last: 2.68 Chg.: 2.68% SymbolCRWV\|20260724\|79.00C Delta0.4445 Imp Vol1.2156 Bid2.62 Gamma0.0464 Theoretical2.66 Ask2.7 Theta-0.564 Intrinsic Value-1.99 Volume647 Vega0.0277 Time Value4.67 Open Interest1,603 Rho0.0026 Delta / Theta-0.788 CRWV Put 79.00 Exp: Jul 24, 2026 Last: 4.24 Chg.: 4.24% SymbolCRWV\|20260724\|79.00P Delta-0.5569 Imp Vol1.2018 Bid4.1 Gamma0.0469 Theoretical4.3 Ask4.5 Theta-0.5501 Intrinsic Value1.99 Volume7 Vega0.0277 Time Value2.25 Open Interest653 Rho-0.0034 Delta / Theta1.0123
2.3	2.3%	2.24	2.3	3,377	80.00	5	5%	4.8	5.1	229
CRWV Call 80.00 Exp: Jul 24, 2026 Last: 2.3 Chg.: 2.3% SymbolCRWV\|20260724\|80.00C Delta0.3994 Imp Vol1.2116 Bid2.24 Gamma0.0455 Theoretical2.27 Ask2.3 Theta-0.5493 Intrinsic Value-2.99 Volume3,377 Vega0.0271 Time Value5.29 Open Interest3,892 Rho0.0024 Delta / Theta-0.727 CRWV Put 80.00 Exp: Jul 24, 2026 Last: 5 Chg.: 5% SymbolCRWV\|20260724\|80.00P Delta-0.6008 Imp Vol1.2123 Bid4.8 Gamma0.0455 Theoretical4.95 Ask5.1 Theta-0.5423 Intrinsic Value2.99 Volume229 Vega0.0271 Time Value2.01 Open Interest2,118 Rho-0.0036 Delta / Theta1.1078

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CRWV Comments

Write your thoughts about CoreWeave Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,333.80	-81.92	-1.28%
Nikkei 225	66,232.19	+2091.07	+3.26%
Shanghai	3,864.37	+68.09	+1.79%
US 500	7,511.8	+68.3	+0.92%
US Tech 100	29,159.9	+555.7	+1.94%
DAX	24,992.37	+145.68	+0.59%
Dollar Index	100.952	+0.171	+0.17%

Crude Oil WTI	84.26	+1.78	+2.16%
Brent Oil	91.03	+1.81	+2.03%
Natural Gas	2.862	+0.002	+0.07%
Gold	4,080.92	+65.02	+1.62%
Silver	59.358	+2.285	+4.00%
US Soybeans	1,221.50	-4.50	-0.37%
Copper	6.5638	+0.2228	+3.51%

Philippines 2Y	6.476	+0.042	+0.65%
Philippines 10Y	7.422	+0.051	+0.69%
Philippines 20Y	7.375	-0.020	-0.27%
U.S. 2Y	4.255	+0.040	+0.95%
U.S. 10Y	4.626	+0.028	+0.61%
U.S. 30Y	5.133	+0.015	+0.29%
Germany 10Y	3.1656	+0.0002	+0.01%

Alphabet C	348.55	-2.82	-0.80%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.70	+0.87	+1.08%
Booking	177.34	-2.12	-1.18%
Apple	328.84	+2.25	+0.69%
Alibaba ADR	118.62	-1.73	-1.43%
Tesla	381.59	+12.02	+3.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CRWV	78.77	+5.71	+7.81%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	11.580	+12.65%	18.44M
Ayala Land	16.940	-0.12%	14.54M
BDO Unibank	123.30	-2.76%	4.97M
International Container	999.000	-2.73%	2.58M
Bank of the Philippine Islands	103.20	0.00%	2.37M
SM Investments	588.00	-1.67%	432.29K
Manila Electric	595.00	+1.19%	392.50K

Name	Last	Chg. %	Vol.
Anchor Land	4.000	+14.29%	10.00K
Lopez	5.650	+13.00%	6.33M
Synergy Grid	28.00	+12.90%	5.38M
Atlas Consolidated Mining	11.580	+12.65%	18.44M
Cirtek Holdings Philippines Prf	7.66	+9.74%	7.10K
Alliance Foods	0.315	+8.62%	40.00K
Manila Mining B	0.0077	+8.45%	4.00M

Name	Last	Chg. %	Vol.
Jolliville	3.010	-24.37%	1.00K
Metro Alliance Holdings Equities	0.87	-13.00%	41.00K
Forum Pacific	0.275	-12.70%	20.00K
NiHAO Mineral	0.410	-11.83%	50.00K
Philippine Estates	0.395	-10.23%	10.00K
Boulevard	0.0350	-7.89%	57.80M
Xurpas	0.213	-7.83%	1.28M