Breaking News

CoreWeave Inc (CRWV)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

138.43 -4.65 -3.25%

10/10 - Closed. Currency in USD

After Hours

136.00

-2.44

-1.76%

0:59:59 - Real-time Data

Type: Equity

Market: United States

Volume: 44,473,972
Bid/Ask: 0.00 / 0.00
Day's Range: 137.04 - 153.20

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 11, 2025 20:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
122.8	0%	119.35	122.8	0	17.50	0.01	0%	0	0.01	0
CRWV Call 17.50 Exp: Oct 17, 2025 Last: 122.8 Chg.: 0% SymbolCRWV\|20251017\|17.50C Delta0.9973 Imp Vol6.9108 Bid119.35 Gamma0.0001 Theoretical121.08 Ask122.8 Theta-0.088 Intrinsic Value120.93 Volume0 Vega0.0015 Time Value1.87 Open Interest1 Rho0.0028 Delta / Theta-11.327 CRWV Put 17.50 Exp: Oct 17, 2025 Last: 0.01 Chg.: 0% SymbolCRWV\|20251017\|17.50P Delta-0.0003 Imp Vol5.2806 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0099 Intrinsic Value-120.93 Volume0 Vega0.0002 Time Value120.94 Open Interest526 Rho0 Delta / Theta0.0351
0	0%	0	0	0	19.00	0	0%	0	0	0
CRWV Call 19.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolCRWV\|20251017\|19.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value42.47 Volume0 Vega0 Time Value-42.47 Open Interest0 Rho0 Delta / Theta0 CRWV Put 19.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolCRWV\|20251017\|19.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-42.47 Volume0 Vega0 Time Value42.47 Open Interest0 Rho0 Delta / Theta0
120.33	0%	117.5	120.5	0	20.00	0.04	0%	0	0.01	0
CRWV Call 20.00 Exp: Oct 17, 2025 Last: 120.33 Chg.: 0% SymbolCRWV\|20251017\|20.00C Delta0.9918 Imp Vol7.9961 Bid117.5 Gamma0.0002 Theoretical119 Ask120.5 Theta-0.2668 Intrinsic Value118.43 Volume0 Vega0.004 Time Value1.9 Open Interest10 Rho0.003 Delta / Theta-3.7179 CRWV Put 20.00 Exp: Oct 17, 2025 Last: 0.04 Chg.: 0% SymbolCRWV\|20251017\|20.00P Delta-0.0004 Imp Vol4.9372 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0099 Intrinsic Value-118.43 Volume0 Vega0.0002 Time Value118.47 Open Interest61 Rho0 Delta / Theta0.0377
0	0%	0	0	0	21.00	0	0%	0	0	0
CRWV Call 21.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolCRWV\|20251017\|21.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value40.47 Volume0 Vega0 Time Value-40.47 Open Interest0 Rho0 Delta / Theta0 CRWV Put 21.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolCRWV\|20251017\|21.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-40.47 Volume0 Vega0 Time Value40.47 Open Interest0 Rho0 Delta / Theta0
116.89	0%	114.35	117.8	0	22.50	0.01	0%	0	0.01	0
CRWV Call 22.50 Exp: Oct 17, 2025 Last: 116.89 Chg.: 0% SymbolCRWV\|20251017\|22.50C Delta0.9969 Imp Vol6.0403 Bid114.35 Gamma0.0001 Theoretical116.08 Ask117.8 Theta-0.0874 Intrinsic Value115.93 Volume0 Vega0.0017 Time Value0.96 Open Interest1 Rho0.0036 Delta / Theta-11.4035 CRWV Put 22.50 Exp: Oct 17, 2025 Last: 0.01 Chg.: 0% SymbolCRWV\|20251017\|22.50P Delta-0.0004 Imp Vol4.6362 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0099 Intrinsic Value-115.93 Volume0 Vega0.0003 Time Value115.94 Open Interest1,786 Rho0 Delta / Theta0.0404
					138.43	Price @ Oct 11, 2025 20:54 GMT
6.55	-31.84%	6.35	6.65	479	139.00	7	26.81%	6.9	7.1	1,542
CRWV Call 139.00 Exp: Oct 17, 2025 Last: 6.55 Chg.: -31.84% SymbolCRWV\|20251017\|139.00C Delta0.5133 Imp Vol0.9573 Bid6.35 Gamma0.0235 Theoretical6.55 Ask6.65 Theta-0.5718 Intrinsic Value-0.57 Volume479 Vega0.0708 Time Value7.12 Open Interest925 Rho0.0106 Delta / Theta-0.8978 CRWV Put 139.00 Exp: Oct 17, 2025 Last: 7 Chg.: 26.81% SymbolCRWV\|20251017\|139.00P Delta-0.4873 Imp Vol0.9527 Bid6.9 Gamma0.0236 Theoretical7 Ask7.1 Theta-0.5545 Intrinsic Value0.57 Volume1,542 Vega0.0708 Time Value6.43 Open Interest426 Rho-0.0107 Delta / Theta0.8788
6.05	-33.52%	5.95	6.35	6,787	140.00	7.56	27.92%	7.4	7.8	5,003
CRWV Call 140.00 Exp: Oct 17, 2025 Last: 6.05 Chg.: -33.52% SymbolCRWV\|20251017\|140.00C Delta0.4896 Imp Vol0.9506 Bid5.95 Gamma0.0236 Theoretical6.05 Ask6.35 Theta-0.5676 Intrinsic Value-1.57 Volume6,787 Vega0.0708 Time Value7.62 Open Interest17,551 Rho0.0101 Delta / Theta-0.8625 CRWV Put 140.00 Exp: Oct 17, 2025 Last: 7.56 Chg.: 27.92% SymbolCRWV\|20251017\|140.00P Delta-0.5106 Imp Vol0.9545 Bid7.4 Gamma0.0236 Theoretical7.56 Ask7.8 Theta-0.5553 Intrinsic Value1.57 Volume5,003 Vega0.0708 Time Value5.99 Open Interest2,086 Rho-0.0112 Delta / Theta0.9195
5.64	-34.11%	5.45	5.8	861	141.00	8.12	27.87%	7.95	8.3	505
CRWV Call 141.00 Exp: Oct 17, 2025 Last: 5.64 Chg.: -34.11% SymbolCRWV\|20251017\|141.00C Delta0.4666 Imp Vol0.9534 Bid5.45 Gamma0.0235 Theoretical5.64 Ask5.8 Theta-0.5671 Intrinsic Value-2.57 Volume861 Vega0.0706 Time Value8.21 Open Interest776 Rho0.0097 Delta / Theta-0.8227 CRWV Put 141.00 Exp: Oct 17, 2025 Last: 8.12 Chg.: 27.87% SymbolCRWV\|20251017\|141.00P Delta-0.534 Imp Vol0.953 Bid7.95 Gamma0.0235 Theoretical8.12 Ask8.3 Theta-0.5523 Intrinsic Value2.57 Volume505 Vega0.0705 Time Value5.55 Open Interest398 Rho-0.0116 Delta / Theta0.9668

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,362.52	+30.44	+0.57%
NSE All Share	146,988.05	+783.73	+0.54%
US 30	45,804.3	+324.7	+0.71%
US 500	6,614.6	+62.1	+0.95%
FTSE 100	9,427.47	-81.93	-0.86%
DAX	24,241.46	-369.79	-1.50%
South Africa Top 40	102,649.81	-423.73	-0.41%

Brent Oil	63.18	+0.45	+0.72%
Crude Oil WTI	59.31	+0.41	+0.70%
Gold	4,055.35	+54.95	+1.37%
Silver	48.133	+0.886	+1.87%
Copper	4.9953	+0.1013	+2.07%
London Cocoa	4,132.00	0.00	0.00%
London Wheat	165.05	0.00	0.00%

Nigeria 10Y	15.712	0.000	0.00%
Nigeria 2Y	16.029	-0.001	-0.01%
U.K. 10Y	4.6730	-0.0790	-1.66%
Germany 10Y	2.6340	-0.0700	-2.59%
U.S. 10Y	4.071	+0.016	+0.39%
U.S. 5Y	3.647	-0.094	-2.51%
U.S. 2Y	3.522	-0.077	-2.14%

Fidelitybk	20.300	-0.200	-0.98%
Zenith Bank	68.50	-0.70	-1.01%
UBA	42.80	+0.55	+1.30%
First HoldCo	31.00	-0.10	-0.32%
Guaranty Trust Holding	95.00	0.00	0.00%
Sterling Bank	7.550	-0.800	-9.58%
Dangote Cement	575.00	+35.00	+6.48%

Recent Quotes

Name	Price	Chg.	Chg. %
CRWV	138.43	-4.65	-3.25%
Great Wall Jiutai.	2.128	-0.033	-1.54%
Changxin FuQuan P.	1.033	0.000	0.04%
Polar Capital Bio.	45.700	+0.870	+1.94%
PLAn/USD	0.0043	0.0000	0%
KQ Nonmetallic Pr.	54,283.12	-224.83	-0.41%
CNX/USD	58.81000	+2.15000	+3.79%
FLYB	0.964	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.300	-0.98%	47.34M
Zenith Bank	68.50	-1.01%	18.22M
Lafarge Africa	129.95	+0.23%	3.96M
Dangote Cement	575.00	+6.48%	2.02M
Aradel Holdings	628.00	-0.29%	1.42M
MTN Nigeria	471.00	0.00%	964.68K
Seplat Petroleum	5,917.20	0.00%	214.91K

Name	Last	Chg. %	Vol.
Dangote Cement	575.00	+6.48%	2.02M
Nem	29.150	+5.23%	240.50K
Jaiz Bank	4.50	+4.65%	9.42M
FTN Cocoa Processors PLC	5.80	+3.57%	1.90M
CWG	17.950	+3.46%	1.16M
Deap Capital Management Trust	1.80	+3.45%	3.63M
UPDC	6.60	+3.13%	2.43M

Name	Last	Chg. %	Vol.
UH REIT	51.85	-9.98%	317.32K
Meyer	15.10	-9.85%	979.81K
Sterling Bank	7.550	-9.58%	16.71M
Cornerst	6.21	-6.90%	739.38K
Etranz	15.000	-6.25%	478.91K
Neimeth	6.01	-6.09%	654.75K
Transcorp	46.100	-5.92%	823.36K