Breaking News

CoreWeave Inc (CRWV)

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

Add to/Remove from a Portfolio Add to Watchlist

82.08 +0.50 +0.61%

10/10 - Closed. Currency in USD

After Hours

82.48

+0.40

+0.49%

7:59:53 - Real-time Data

Type: Equity

Market: United States

Volume: 20,011,447
Bid/Ask: 0.00 / 0.00
Day's Range: 81.21 - 83.45

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

Oct 09, 2026 20:23 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
50.15	0%	46.9	47.45	0	35.00	0.02	0%	0	0.01	0
CRWV Call 35.00 Exp: Oct 16, 2026 Last: 50.15 Chg.: 0% SymbolCRWV\|20261016\|35.00C Delta0.9905 Imp Vol2.8668 Bid46.9 Gamma0.0008 Theoretical47.18 Ask47.45 Theta-0.0629 Intrinsic Value47.08 Volume0 Vega0.0029 Time Value3.07 Open Interest36 Rho0.0065 Delta / Theta-15.7425 CRWV Put 35.00 Exp: Oct 16, 2026 Last: 0.02 Chg.: 0% SymbolCRWV\|20261016\|35.00P Delta-0.0007 Imp Vol2.0259 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0042 Intrinsic Value-47.08 Volume0 Vega0.0003 Time Value47.1 Open Interest1,687 Rho0 Delta / Theta0.1767
47.7	0%	44.4	44.95	0	37.50	0	0%	0	0.08	0
CRWV Call 37.50 Exp: Oct 16, 2026 Last: 47.7 Chg.: 0% SymbolCRWV\|20261016\|37.50C Delta0.9898 Imp Vol2.6467 Bid44.4 Gamma0.0009 Theoretical44.68 Ask44.95 Theta-0.0619 Intrinsic Value44.58 Volume0 Vega0.0031 Time Value3.12 Open Interest66 Rho0.007 Delta / Theta-15.9877 CRWV Put 37.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCRWV\|20261016\|37.50P Delta-0.0044 Imp Vol2.3016 Bid0 Gamma0.0005 Theoretical0.04 Ask0.08 Theta-0.0242 Intrinsic Value-44.58 Volume0 Vega0.0015 Time Value44.58 Open Interest480 Rho-0.0001 Delta / Theta0.183
42.08	-9.51%	41.85	42.45	1	40.00	0.01	0%	0	0.08	0
CRWV Call 40.00 Exp: Oct 16, 2026 Last: 42.08 Chg.: -9.51% SymbolCRWV\|20261016\|40.00C Delta0.991 Imp Vol2.3581 Bid41.85 Gamma0.0009 Theoretical42.15 Ask42.45 Theta-0.0508 Intrinsic Value42.08 Volume1 Vega0.0028 Time Value0 Open Interest82 Rho0.0075 Delta / Theta-19.5051 CRWV Put 40.00 Exp: Oct 16, 2026 Last: 0.01 Chg.: 0% SymbolCRWV\|20261016\|40.00P Delta-0.0048 Imp Vol2.125 Bid0 Gamma0.0006 Theoretical0.04 Ask0.08 Theta-0.024 Intrinsic Value-42.08 Volume0 Vega0.0016 Time Value42.09 Open Interest1,330 Rho-0.0001 Delta / Theta0.2
					82.08	Price @ Oct 09, 2026 20:23 GMT
2.57	-8.54%	2.53	2.61	658	82.50	2.99	-18.97%	2.94	3.05	302
CRWV Call 82.50 Exp: Oct 16, 2026 Last: 2.57 Chg.: -8.54% SymbolCRWV\|20261016\|82.50C Delta0.4934 Imp Vol0.6098 Bid2.53 Gamma0.0576 Theoretical2.57 Ask2.61 Theta-0.2014 Intrinsic Value-0.42 Volume658 Vega0.0453 Time Value2.99 Open Interest903 Rho0.0073 Delta / Theta-2.4497 CRWV Put 82.50 Exp: Oct 16, 2026 Last: 2.99 Chg.: -18.97% SymbolCRWV\|20261016\|82.50P Delta-0.5072 Imp Vol0.6125 Bid2.94 Gamma0.0574 Theoretical3 Ask3.05 Theta-0.1941 Intrinsic Value0.42 Volume302 Vega0.0453 Time Value2.57 Open Interest4,171 Rho-0.0074 Delta / Theta2.6131
2.44	-5.79%	2.3	2.45	594	83.00	3.26	-17.05%	3.2	3.35	455
CRWV Call 83.00 Exp: Oct 16, 2026 Last: 2.44 Chg.: -5.79% SymbolCRWV\|20261016\|83.00C Delta0.4656 Imp Vol0.6159 Bid2.3 Gamma0.0568 Theoretical2.38 Ask2.45 Theta-0.2024 Intrinsic Value-0.92 Volume594 Vega0.0451 Time Value3.36 Open Interest968 Rho0.0069 Delta / Theta-2.2997 CRWV Put 83.00 Exp: Oct 16, 2026 Last: 3.26 Chg.: -17.05% SymbolCRWV\|20261016\|83.00P Delta-0.5356 Imp Vol0.6131 Bid3.2 Gamma0.0572 Theoretical3.28 Ask3.35 Theta-0.1933 Intrinsic Value0.92 Volume455 Vega0.0451 Time Value2.34 Open Interest1,182 Rho-0.0078 Delta / Theta2.7705
1.94	-20.82%	1.91	1.97	888	84.00	3.87	-16.23%	3.8	3.95	473
CRWV Call 84.00 Exp: Oct 16, 2026 Last: 1.94 Chg.: -20.82% SymbolCRWV\|20261016\|84.00C Delta0.4089 Imp Vol0.6089 Bid1.91 Gamma0.0562 Theoretical1.94 Ask1.97 Theta-0.1953 Intrinsic Value-1.92 Volume888 Vega0.0441 Time Value3.86 Open Interest513 Rho0.0061 Delta / Theta-2.0935 CRWV Put 84.00 Exp: Oct 16, 2026 Last: 3.87 Chg.: -16.23% SymbolCRWV\|20261016\|84.00P Delta-0.5911 Imp Vol0.6139 Bid3.8 Gamma0.0558 Theoretical3.88 Ask3.95 Theta-0.1888 Intrinsic Value1.92 Volume473 Vega0.0441 Time Value1.95 Open Interest1,063 Rho-0.0085 Delta / Theta3.1314

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:

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 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	5,700.99	+90.60	+1.61%
Nikkei 225	69,030.92	-11.19	-0.02%
Shanghai	3,813.79	+1.89	+0.05%
US 500	7,825.6	+14.1	+0.18%
US Tech 100	31,001.2	+118.0	+0.38%
DAX	25,087.27	+280.30	+1.13%
Dollar Index	102.06	+0.03	+0.03%

Crude Oil WTI	91.90	+0.05	+0.05%
Brent Oil	104.90	+0.48	+0.46%
Natural Gas	3.184	-0.016	-0.50%
Gold	4,217.82	+1.52	+0.04%
Silver	61.233	+0.184	+0.30%
US Soybeans	1,292.25	+4.75	+0.37%
Copper	6.7108	+0.0008	+0.01%

Philippines 2Y	6.930	+0.069	+1.01%
Philippines 10Y	7.943	-0.136	-1.68%
Philippines 20Y	8.025	-0.100	-1.23%
U.S. 2Y	4.791	+0.035	+0.74%
U.S. 10Y	5.256	+0.012	+0.23%
U.S. 30Y	5.599	-0.008	-0.14%
Germany 10Y	3.4860	-0.0077	-0.22%

Alphabet C	347.86	+3.00	+0.87%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	77.33	-0.08	-0.10%
Booking	160.34	+0.37	+0.23%
Apple	336.64	-3.78	-1.11%
Alibaba ADR	111.37	+5.67	+5.36%
Tesla	382.70	+7.70	+2.05%

Recent Quotes

Name	Price	Chg.	Chg. %
CRWV	82.08	+0.50	+0.61%
LSIS	43.00	-0.90	-2.05%
IDVP	67.00	+0.60	+0.90%
8048	51.40	-0.10	-0.19%
3664	8.20	+0.01	+0.12%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.400	+0.92%	10.56M
Aboitiz Equity	39.000	+1.96%	6.83M
BDO Unibank	113.00	+1.80%	2.38M
International Container	859.000	+2.08%	1.55M
Ayala	539.00	+1.70%	455.64K
SM Investments	515.00	-1.44%	422.72K
Manila Electric	437.00	+5.30%	390.05K

Name	Last	Chg. %	Vol.
Harbor Star Shipping	1.490	+15.50%	2.12M
Figaro Culinary	0.77	+14.93%	58.44M
MAH A	0.65	+14.04%	30.00K
DigiPlus Interactive	8.210	+12.47%	3.77M
Discovery World	1.000	+11.11%	10.00K
Keppel Philippines	2.710	+11.07%	2.00K
Lorenzo Shipping	0.690	+9.52%	7.00K

Name	Last	Chg. %	Vol.
Pacifica	1.100	-15.38%	17.00K
Prime Media Holdings	0.930	-10.58%	16.00K
Alliance Select	0.430	-7.53%	220.00K
Balai Ni Fruitas	0.28	-6.67%	50.00K
Supercity Realty Dev	38.20	-5.21%	3.20K
Centro Escolar	13.580	-4.63%	8.20K
Premiere Horizon	0.145	-4.61%	70.00K