Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 22, 2026 3:59:58 PM EDT

82.62USD+3.866%(+3.08)22,831,837

79.12Bid 87.34Ask 8.22Spread

Pre-market

Jul 22, 2026 9:29:30 AM EDT

79.82USD+0.346%(+0.28)330,971

After-hours

Jul 22, 2026 4:59:30 PM EDT

84.13USD+1.828%(+1.51)2,189,598

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
947	8,053	1,440	34,472

CRWV Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Aug 14, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

CRWV Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0.51	+50.00%	137	280	07-21	CRWV260814C00130000
125 C	0.73	+23.73%	104	183	07-21	CRWV260814C00125000
120 C	0.95	+48.44%	164	331	07-21	CRWV260814C00120000
115 C	1.25	+45.35%	151	409	07-21	CRWV260814C00115000
110 C	1.58	+42.34%	120	475	07-21	CRWV260814C00110000
105 C	2.23	+50.68%	122	425	07-21	CRWV260814C00105000
100 C	3.00	+53.06%	1,391	1,759	07-21	CRWV260814C00100000
99 C	2.96	+32.14%	11	159	07-21	CRWV260814C00099000
98 C	3.65	+50.83%	4	198	07-21	CRWV260814C00098000
97 C	3.35	+31.89%	16	42	07-21	CRWV260814C00097000
96 C	3.50	+34.62%	16	89	07-21	CRWV260814C00096000
95 C	4.00	+49.81%	54	369	07-21	CRWV260814C00095000
94 C	4.10	+45.39%	2	90	07-21	CRWV260814C00094000
93 C	4.13	+35.86%	13	54	07-21	CRWV260814C00093000
92 C	4.50	+42.86%	11	94	07-21	CRWV260814C00092000
91 C	5.35	+62.12%	31	91	07-21	CRWV260814C00091000
90 C	4.50	+29.68%	52	1,238	07-21	CRWV260814C00090000
89 C	4.17	-14.90%	11	44	07-20	CRWV260814C00089000
88 C	5.50	+38.54%	10	167	07-21	CRWV260814C00088000
87 C	6.30	+51.81%	1	91	07-21	CRWV260814C00087000
86 C	6.95	+56.18%	29	140	07-21	CRWV260814C00086000
85 C	7.01	+52.72%	1,250	1,239	07-21	CRWV260814C00085000
84 C	7.15	+43.86%	7	29	07-21	CRWV260814C00084000
83 C	8.18	+57.31%	25	57	07-21	CRWV260814C00083000
82 C	8.00	+39.13%	53	101	07-21	CRWV260814C00082000
81 C	9.20	+46.03%	5	45	07-21	CRWV260814C00081000
80 C	9.00	+44.69%	199	306	07-21	CRWV260814C00080000
79 C	8.94	+22.47%	16	35	07-21	CRWV260814C00079000
78 C	9.38	+19.49%	39	34	07-21	CRWV260814C00078000
77 C	9.84	+34.79%	62	54	07-21	CRWV260814C00077000
76 C	11.00	+30.95%	104	126	07-21	CRWV260814C00076000
75 C	10.75	+32.39%	52	121	07-21	CRWV260814C00075000
70 C	13.65	+31.25%	45	68	07-21	CRWV260814C00070000
65 C	18.10	+41.41%	41	22	07-21	CRWV260814C00065000
60 C	20.90	-0.48%	5	18	07-21	CRWV260814C00060000
55 C	0	0%	0			CRWV260814C00055000
50 C	22.05	-45.42%	6	3	07-17	CRWV260814C00050000
45 C	34.02	+17.92%	16	14	07-21	CRWV260814C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	45.15	-0.09%	30	31	07-13	CRWV260814P00130000
125 P	42.21	0%	1	1	07-07	CRWV260814P00125000
120 P	42.95	-7.07%	7	131	07-21	CRWV260814P00120000
115 P	36.10	-14.39%	12	20	07-21	CRWV260814P00115000
110 P	34.11	-8.43%	11	162	07-21	CRWV260814P00110000
105 P	32.47	-2.55%	8	20	07-20	CRWV260814P00105000
100 P	24.46	-12.92%	11	110	07-21	CRWV260814P00100000
99 P	29.36	+10.42%	4	12	07-17	CRWV260814P00099000
98 P	21.65	-7.64%	2	4	07-21	CRWV260814P00098000
97 P	21.76	-18.84%	1	99	07-21	CRWV260814P00097000
96 P	20.00	-19.58%	1	6	07-21	CRWV260814P00096000
95 P	18.84	-18.48%	2	65	07-21	CRWV260814P00095000
94 P	19.25	-16.12%	2	10	07-21	CRWV260814P00094000
93 P	18.88	-25.23%	1	13	07-20	CRWV260814P00093000
92 P	18.05	-10.29%	2	9	07-21	CRWV260814P00092000
91 P	16.32	-19.84%	6	15	07-21	CRWV260814P00091000
90 P	16.25	-15.98%	10	261	07-21	CRWV260814P00090000
89 P	15.80	-16.31%	13	45	07-21	CRWV260814P00089000
88 P	15.02	-8.13%	15	71	07-21	CRWV260814P00088000
87 P	13.57	-21.20%	4	66	07-21	CRWV260814P00087000
86 P	13.05	-21.10%	11	25	07-21	CRWV260814P00086000
85 P	12.43	-3.79%	11	208	07-21	CRWV260814P00085000
84 P	15.30	-3.16%	6	27	07-20	CRWV260814P00084000
83 P	11.84	-8.22%	3	29	07-21	CRWV260814P00083000
82 P	10.92	-24.11%	6	87	07-21	CRWV260814P00082000
81 P	13.19	-0.83%	11	72	07-17	CRWV260814P00081000
80 P	9.30	-21.85%	62	321	07-21	CRWV260814P00080000
79 P	8.70	-20.26%	32	58	07-21	CRWV260814P00079000
78 P	8.42	-19.58%	77	98	07-21	CRWV260814P00078000
77 P	7.63	-13.30%	6	88	07-21	CRWV260814P00077000
76 P	7.44	-17.33%	27	54	07-21	CRWV260814P00076000
75 P	6.83	-26.56%	34	347	07-21	CRWV260814P00075000
70 P	5.15	-23.48%	100	501	07-21	CRWV260814P00070000
65 P	3.25	-30.85%	56	787	07-21	CRWV260814P00065000
60 P	1.92	-33.10%	91	497	07-21	CRWV260814P00060000
55 P	1.16	-30.54%	29	570	07-21	CRWV260814P00055000
50 P	0.56	-42.27%	157	30,731	07-21	CRWV260814P00050000
45 P	0.31	-41.51%	21	261	07-21	CRWV260814P00045000

.dark-mode .dLDY79{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dLDY79{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Aug 14, 2026 Exp. - Open Interest by Strike

CRWV Aug 14, 2026 Exp. - Max Pain @ $85.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ