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

81.36 +1.48 +1.85%

19/09 - Closed. Currency in USD

Pre Market

82.30

+0.94

+1.16%

19:33:36 - Real-time Data

Type: Equity

Market: United States

Volume: 66,370,228
Bid/Ask: 0.00 / 0.00
Day's Range: 79.16 - 81.74

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

Sep 18, 2026 20:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
36.1	2.56%	36.5	36.7	2	45.00	0.02	0%	0	0.04	0
CRWV Call 45.00 Exp: Sep 25, 2026 Last: 36.1 Chg.: 2.56% SymbolCRWV\|20260925\|45.00C Delta1 Imp Vol1.0893 Bid36.5 Gamma0 Theoretical36.6 Ask36.7 Theta-0.0046 Intrinsic Value36.34 Volume2 Vega0 Time Value-0.24 Open Interest21 Rho0.0086 Delta / Theta-218.2866 CRWV Put 45.00 Exp: Sep 25, 2026 Last: 0.02 Chg.: 0% SymbolCRWV\|20260925\|45.00P Delta-0.0033 Imp Vol1.6514 Bid0 Gamma0.0005 Theoretical0.02 Ask0.04 Theta-0.0132 Intrinsic Value-36.34 Volume0 Vega0.0011 Time Value36.36 Open Interest1,295 Rho-0.0001 Delta / Theta0.2488
29.75	0%	31.45	31.75	0	50.00	0.03	0%	0.01	0.04	10
CRWV Call 50.00 Exp: Sep 25, 2026 Last: 29.75 Chg.: 0% SymbolCRWV\|20260925\|50.00C Delta0.9984 Imp Vol1.2339 Bid31.45 Gamma0.0004 Theoretical31.61 Ask31.75 Theta-0.01 Intrinsic Value31.34 Volume0 Vega0.0006 Time Value-1.59 Open Interest31 Rho0.0096 Delta / Theta-99.4645 CRWV Put 50.00 Exp: Sep 25, 2026 Last: 0.03 Chg.: 0% SymbolCRWV\|20260925\|50.00P Delta-0.0047 Imp Vol1.4152 Bid0.01 Gamma0.0009 Theoretical0.03 Ask0.04 Theta-0.0156 Intrinsic Value-31.34 Volume10 Vega0.0015 Time Value31.37 Open Interest344 Rho-0.0001 Delta / Theta0.3013
25.15	2.03%	26.5	26.75	9	55.00	0.03	50%	0.01	0.05	14
CRWV Call 55.00 Exp: Sep 25, 2026 Last: 25.15 Chg.: 2.03% SymbolCRWV\|20260925\|55.00C Delta0.9956 Imp Vol1.1203 Bid26.5 Gamma0.001 Theoretical26.63 Ask26.75 Theta-0.017 Intrinsic Value26.34 Volume9 Vega0.0014 Time Value-1.19 Open Interest72 Rho0.0105 Delta / Theta-58.4458 CRWV Put 55.00 Exp: Sep 25, 2026 Last: 0.03 Chg.: 50% SymbolCRWV\|20260925\|55.00P Delta-0.0065 Imp Vol1.188 Bid0.01 Gamma0.0014 Theoretical0.03 Ask0.05 Theta-0.0176 Intrinsic Value-26.34 Volume14 Vega0.0021 Time Value26.37 Open Interest370 Rho-0.0001 Delta / Theta0.3728
					81.34	Price @ Sep 18, 2026 20:24 GMT
2.98	8.36%	2.88	2.98	2,993	82.00	3.29	-29.25%	3.25	3.4	418
CRWV Call 82.00 Exp: Sep 25, 2026 Last: 2.98 Chg.: 8.36% SymbolCRWV\|20260925\|82.00C Delta0.4999 Imp Vol0.6896 Bid2.88 Gamma0.0512 Theoretical2.93 Ask2.98 Theta-0.2257 Intrinsic Value-0.66 Volume2,993 Vega0.0451 Time Value3.64 Open Interest1,475 Rho0.0073 Delta / Theta-2.2146 CRWV Put 82.00 Exp: Sep 25, 2026 Last: 3.29 Chg.: -29.25% SymbolCRWV\|20260925\|82.00P Delta-0.5005 Imp Vol0.6934 Bid3.25 Gamma0.051 Theoretical3.33 Ask3.4 Theta-0.2193 Intrinsic Value0.66 Volume418 Vega0.0451 Time Value2.63 Open Interest1,016 Rho-0.0073 Delta / Theta2.2817
2.5	5.04%	2.46	2.54	1,839	83.00	3.96	-26.39%	3.8	4	189
CRWV Call 83.00 Exp: Sep 25, 2026 Last: 2.5 Chg.: 5.04% SymbolCRWV\|20260925\|83.00C Delta0.4496 Imp Vol0.6911 Bid2.46 Gamma0.0507 Theoretical2.5 Ask2.54 Theta-0.2241 Intrinsic Value-1.66 Volume1,839 Vega0.0447 Time Value4.16 Open Interest537 Rho0.0066 Delta / Theta-2.0066 CRWV Put 83.00 Exp: Sep 25, 2026 Last: 3.96 Chg.: -26.39% SymbolCRWV\|20260925\|83.00P Delta-0.5505 Imp Vol0.696 Bid3.8 Gamma0.0504 Theoretical3.9 Ask4 Theta-0.218 Intrinsic Value1.66 Volume189 Vega0.0447 Time Value2.3 Open Interest1,426 Rho-0.0081 Delta / Theta2.5247
2.11	1.93%	2.11	2.15	998	84.00	4.49	-22.59%	4.45	4.65	179
CRWV Call 84.00 Exp: Sep 25, 2026 Last: 2.11 Chg.: 1.93% SymbolCRWV\|20260925\|84.00C Delta0.4014 Imp Vol0.6951 Bid2.11 Gamma0.0493 Theoretical2.13 Ask2.15 Theta-0.2199 Intrinsic Value-2.66 Volume998 Vega0.0437 Time Value4.77 Open Interest2,053 Rho0.0059 Delta / Theta-1.8251 CRWV Put 84.00 Exp: Sep 25, 2026 Last: 4.49 Chg.: -22.59% SymbolCRWV\|20260925\|84.00P Delta-0.5976 Imp Vol0.7047 Bid4.45 Gamma0.0487 Theoretical4.55 Ask4.65 Theta-0.2155 Intrinsic Value2.66 Volume179 Vega0.0437 Time Value1.83 Open Interest1,138 Rho-0.0086 Delta / Theta2.7734

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	5,843.79	-12.12	-0.21%
Nikkei 225	65,018.95	+882.70	+1.38%
Shanghai	3,949.91	+38.04	+0.97%
US 500	7,698.1	+48.0	+0.63%
US Tech 100	29,936.0	+291.8	+0.98%
DAX	25,606.48	+310.04	+1.23%
Dollar Index	99.980	+0.050	+0.05%

Crude Oil WTI	93.70	-2.38	-2.48%
Brent Oil	101.27	-2.60	-2.50%
Natural Gas	2.843	-0.069	-2.37%
Gold	4,393.42	-31.48	-0.71%
Silver	66.738	-0.412	-0.61%
US Soybeans	1,312.00	+9.00	+0.69%
Copper	6.8033	+0.1118	+1.67%

Philippines 2Y	6.647	-0.012	-0.18%
Philippines 10Y	7.631	+0.088	+1.17%
Philippines 20Y	7.708	-0.067	-0.86%
U.S. 2Y	4.716	-0.027	-0.57%
U.S. 10Y	4.950	-0.046	-0.92%
U.S. 30Y	5.290	-0.037	-0.69%
Germany 10Y	3.4524	-0.0693	-1.97%

Alphabet C	344.41	+0.73	+0.21%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.73	-1.04	-1.32%
Booking	167.90	-2.62	-1.54%
Apple	336.13	-0.87	-0.26%
Alibaba ADR	113.24	+4.70	+4.33%
Tesla	364.27	-1.93	-0.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CRWV	81.36	+1.48	+1.85%
	RTKM	39.05	-0.33	-0.84%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.180	+1.20%	14.63M
SM Prime	16.500	0.00%	12.70M
Metropolitan Bank	61.60	+1.73%	4.30M
BDO Unibank	113.30	+0.27%	1.66M
Ayala	533.00	+5.13%	1.56M
SM Investments	513.00	+1.99%	1.01M
International Container	898.000	-0.77%	964.24K

Name	Last	Chg. %	Vol.
Seafront Resources	2.600	+30.00%	23.00K
Cirtek Holdings Philippines Prf	7.50	+22.35%	0.90K
Vantage Equities	1.4400	+12.50%	9.91M
ACE Enexor	3.900	+11.43%	159.00K
Vivant	20.600	+10.75%	0.20K
Alliance Foods	0.430	+10.26%	20.00K
PXP Energy	3.340	+8.79%	1.38M

Name	Last	Chg. %	Vol.
LBC Express	7.030	-12.13%	0.10K
LMG Chemicals	0.375	-10.71%	100.00K
LFM Properties	0.02	-10.00%	1.30M
Roxas	2.990	-9.39%	622.00K
Citystate Savings Bank	13.000	-8.96%	0.50K
Dizon Copper Silver	4.3000	-8.51%	3.00K
Supercity Realty Dev	29.65	-7.78%	12.30K