Breaking News

CoreWeave Inc (CRWV)

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

Add to/Remove from a Portfolio Add to Watchlist

82.46 -7.60 -8.44%

04:59:59 - Closed. Currency in USD

Pre Market

80.84

-1.62

-1.96%

20:34:05 - Real-time Data

Type: Equity

Market: United States

Volume: 26,247,809
Bid/Ask: 0.00 / 0.00
Day's Range: 81.01 - 91.95

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

Feb 04, 2026 21:23 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
50.9	0%	41.5	44.05	0	40.00	0.02	100%	0.01	0.02	116
CRWV Call 40.00 Exp: Feb 06, 2026 Last: 50.9 Chg.: 0% SymbolCRWV\|20260206\|40.00C Delta0 Imp Vol0 Bid41.5 Gamma0 Theoretical0 Ask44.05 Theta0 Intrinsic Value42.46 Volume0 Vega0 Time Value8.44 Open Interest1 Rho0 Delta / Theta0 CRWV Put 40.00 Exp: Feb 06, 2026 Last: 0.02 Chg.: 100% SymbolCRWV\|20260206\|40.00P Delta-0.0027 Imp Vol3.7221 Bid0.01 Gamma0.0004 Theoretical0.02 Ask0.02 Theta-0.0475 Intrinsic Value-42.46 Volume116 Vega0.0005 Time Value42.48 Open Interest409 Rho0 Delta / Theta0.0568
54.2	0%	36.5	39.05	0	45.00	0.07	0%	0	0.05	0
CRWV Call 45.00 Exp: Feb 06, 2026 Last: 54.2 Chg.: 0% SymbolCRWV\|20260206\|45.00C Delta0 Imp Vol0 Bid36.5 Gamma0 Theoretical0 Ask39.05 Theta0 Intrinsic Value37.46 Volume0 Vega0 Time Value16.74 Open Interest6 Rho0 Delta / Theta0 CRWV Put 45.00 Exp: Feb 06, 2026 Last: 0.07 Chg.: 0% SymbolCRWV\|20260206\|45.00P Delta-0.0066 Imp Vol3.5132 Bid0 Gamma0.0009 Theoretical0.05 Ask0.05 Theta-0.0994 Intrinsic Value-37.46 Volume0 Vega0.0011 Time Value37.53 Open Interest22 Rho0 Delta / Theta0.0662
39.62	0%	31.5	34.05	0	50.00	0.05	400%	0	0.07	8
CRWV Call 50.00 Exp: Feb 06, 2026 Last: 39.62 Chg.: 0% SymbolCRWV\|20260206\|50.00C Delta0 Imp Vol0 Bid31.5 Gamma0 Theoretical0 Ask34.05 Theta0 Intrinsic Value32.46 Volume0 Vega0 Time Value7.16 Open Interest3 Rho0 Delta / Theta0 CRWV Put 50.00 Exp: Feb 06, 2026 Last: 0.05 Chg.: 400% SymbolCRWV\|20260206\|50.00P Delta-0.0078 Imp Vol2.9575 Bid0 Gamma0.0012 Theoretical0.05 Ask0.07 Theta-0.097 Intrinsic Value-32.46 Volume8 Vega0.0013 Time Value32.51 Open Interest236 Rho0 Delta / Theta0.0802
					82.46	Price @ Feb 04, 2026 21:23 GMT
3.26	-58.84%	3	3.5	1,223	83.00	3.38	156.06%	3.2	3.55	393
CRWV Call 83.00 Exp: Feb 06, 2026 Last: 3.26 Chg.: -58.84% SymbolCRWV\|20260206\|83.00C Delta0.5154 Imp Vol1.3507 Bid3 Gamma0.0481 Theoretical3.26 Ask3.5 Theta-0.8298 Intrinsic Value-0.54 Volume1,223 Vega0.0245 Time Value3.8 Open Interest87 Rho0.0022 Delta / Theta-0.6211 CRWV Put 83.00 Exp: Feb 06, 2026 Last: 3.38 Chg.: 156.06% SymbolCRWV\|20260206\|83.00P Delta-0.4845 Imp Vol1.3611 Bid3.2 Gamma0.0478 Theoretical3.38 Ask3.55 Theta-0.8284 Intrinsic Value0.54 Volume393 Vega0.0245 Time Value2.84 Open Interest5,294 Rho-0.0021 Delta / Theta0.5849
2.4	-66.85%	2.72	3.05	651	84.00	3.92	159.6%	3.75	4.05	324
CRWV Call 84.00 Exp: Feb 06, 2026 Last: 2.4 Chg.: -66.85% SymbolCRWV\|20260206\|84.00C Delta0.4693 Imp Vol1.3821 Bid2.72 Gamma0.0469 Theoretical2.89 Ask3.05 Theta-0.8468 Intrinsic Value-1.54 Volume651 Vega0.0244 Time Value3.94 Open Interest282 Rho0.002 Delta / Theta-0.5542 CRWV Put 84.00 Exp: Feb 06, 2026 Last: 3.92 Chg.: 159.6% SymbolCRWV\|20260206\|84.00P Delta-0.5321 Imp Vol1.3577 Bid3.75 Gamma0.0478 Theoretical3.92 Ask4.05 Theta-0.8239 Intrinsic Value1.54 Volume324 Vega0.0244 Time Value2.38 Open Interest717 Rho-0.0023 Delta / Theta0.6458
2.39	-65.61%	2.31	2.55	1,149	85.00	4.47	151.12%	4.3	4.7	2,170
CRWV Call 85.00 Exp: Feb 06, 2026 Last: 2.39 Chg.: -65.61% SymbolCRWV\|20260206\|85.00C Delta0.4205 Imp Vol1.3451 Bid2.31 Gamma0.0474 Theoretical2.39 Ask2.55 Theta-0.8099 Intrinsic Value-2.54 Volume1,149 Vega0.024 Time Value4.93 Open Interest535 Rho0.0018 Delta / Theta-0.5191 CRWV Put 85.00 Exp: Feb 06, 2026 Last: 4.47 Chg.: 151.12% SymbolCRWV\|20260206\|85.00P Delta-0.5802 Imp Vol1.3391 Bid4.3 Gamma0.0476 Theoretical4.47 Ask4.7 Theta-0.7982 Intrinsic Value2.54 Volume2,170 Vega0.024 Time Value1.93 Open Interest3,306 Rho-0.0025 Delta / Theta0.7269

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	6,382.04	+9.09	+0.14%
Nikkei 225	53,818.04	-475.32	-0.88%
Shanghai	4,075.92	-26.29	-0.64%
US 500	6,853.0	-29.7	-0.43%
US Tech 100	24,748.4	-142.8	-0.57%
DAX	24,488.33	-164.44	-0.67%
Dollar Index	97.680	+0.191	+0.20%

Crude Oil WTI	63.95	-1.19	-1.83%
Brent Oil	68.22	-1.24	-1.79%
Natural Gas	3.539	+0.074	+2.14%
Gold	4,876.00	-74.80	-1.51%
Silver	76.500	-7.896	-9.36%
US Soybeans	1,100.50	+8.50	+0.78%
Copper	5.8008	-0.0492	-0.84%

Philippines 2Y	4.964	0.000	0.00%
Philippines 10Y	5.925	0.000	0.00%
Philippines 20Y	6.561	0.000	0.00%
U.S. 2Y	3.545	-0.014	-0.39%
U.S. 10Y	4.267	-0.011	-0.26%
U.S. 30Y	4.918	+0.003	+0.06%
Germany 10Y	2.8667	+0.0047	+0.16%

Alphabet C	333.34	-7.36	-2.16%
Golden Haven	865.00	+186.00	+27.39%
Anheuser Busch ADR	74.48	+0.95	+1.29%
Booking	4,607.13	-37.51	-0.81%
Apple	276.49	+7.01	+2.60%
Alibaba ADR	159.14	-4.51	-2.76%
Tesla	406.01	-15.95	-3.78%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CRWV	82.46	-7.60	-8.44%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	13.5600	+0.74%	21.03M
DigiPlus Interactive	14.940	+6.87%	16.37M
Aboitiz Power	43.00	-3.04%	4.90M
BDO Unibank	138.00	+0.15%	1.45M
International Container	660.500	+0.30%	1.03M
Globe Telecom	1,726.00	+2.86%	270.05K
PLDT	1,405.00	+1.15%	154.72K

Name	Last	Chg. %	Vol.
Golden Haven	865.00	+27.39%	1.48K
Crown Equities	0.080	+9.59%	330.00K
SOCResources	0.231	+9.48%	40.00K
Vista Land Lifescapes Prf	83.25	+8.75%	9.13K
Philippine Realty	0.108	+6.93%	2.48M
DigiPlus Interactive	14.940	+6.87%	16.37M
A Brown Company Prf s B	110.00	+5.77%	0.10K

Name	Last	Chg. %	Vol.
Easycall Communications	2.760	-16.11%	1.00K
Medco	0.097	-14.16%	2.16M
Vulcan	0.3100	-8.82%	460.00K
Oriental Petrol	0.0120	-7.69%	294.10M
Supercity Realty Dev	22.00	-7.56%	5.80K
Suntrust Home	0.700	-5.41%	1.13M
LFM Properties	0.04	-5.41%	1.10M