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 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
502	2,568	524	1,881

CRWV Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Aug 28, 2026 Exp. - Max Pain @ $83.00

Puts

Calls

CRWV Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	1.25	+38.89%	18	234	07-21	CRWV260828C00130000
125 C	1.55	+50.49%	25	113	07-21	CRWV260828C00125000
120 C	1.75	+29.63%	41	60	07-21	CRWV260828C00120000
115 C	2.25	+33.93%	12	89	07-21	CRWV260828C00115000
110 C	2.80	+33.33%	56	129	07-21	CRWV260828C00110000
105 C	3.50	+32.08%	28	139	07-21	CRWV260828C00105000
100 C	4.60	+41.54%	136	222	07-21	CRWV260828C00100000
99 C	4.40	+29.41%	127	65	07-21	CRWV260828C00099000
98 C	4.67	+29.36%	175	97	07-21	CRWV260828C00098000
97 C	4.90	+29.29%	160	34	07-21	CRWV260828C00097000
96 C	5.09	+30.51%	472	96	07-21	CRWV260828C00096000
95 C	5.80	+39.09%	589	304	07-21	CRWV260828C00095000
94 C	5.70	+32.56%	155	26	07-21	CRWV260828C00094000
93 C	5.87	+25.16%	15	23	07-21	CRWV260828C00093000
92 C	6.12	+24.90%	5	58	07-21	CRWV260828C00092000
91 C	6.52	+34.99%	53	193	07-21	CRWV260828C00091000
90 C	6.95	+39.00%	105	293	07-21	CRWV260828C00090000
89 C	7.10	+31.97%	3	60	07-21	CRWV260828C00089000
88 C	5.63	+3.30%	36	60	07-20	CRWV260828C00088000
87 C	5.91	+3.68%	67	70	07-20	CRWV260828C00087000
86 C	8.00	+28.82%	16	15	07-21	CRWV260828C00086000
85 C	8.43	+31.10%	133	143	07-21	CRWV260828C00085000
84 C	6.75	-4.26%	6	25	07-20	CRWV260828C00084000
83 C	9.80	+19.51%	1	20	07-21	CRWV260828C00083000
82 C	9.75	-0.51%	5	13	07-21	CRWV260828C00082000
81 C	10.52	+29.08%	2	15	07-21	CRWV260828C00081000
80 C	10.86	+34.07%	66	104	07-21	CRWV260828C00080000
79 C	10.84	+21.80%	10	15	07-21	CRWV260828C00079000
78 C	11.33	+31.29%	9	8	07-21	CRWV260828C00078000
77 C	11.78	+4.80%	10	19	07-21	CRWV260828C00077000
76 C	12.02	+16.70%	14	12	07-21	CRWV260828C00076000
75 C	12.42	+27.38%	15	179	07-21	CRWV260828C00075000
70 C	15.20	+23.58%	3	99	07-21	CRWV260828C00070000
65 C	16.52	+12.46%	1	2	07-20	CRWV260828C00065000
60 C	22.00	+23.60%	2	5	07-20	CRWV260828C00060000
55 C	25.30	-0.51%	11	8	07-21	CRWV260828C00055000
50 C	31.00	+6.90%	22	23	07-21	CRWV260828C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	56.52	+10.33%	1	2	07-16	CRWV260828P00130000
125 P	0	0%	0			CRWV260828P00125000
120 P	51.07	+17.78%	1	2	07-17	CRWV260828P00120000
115 P	38.54	-11.77%	2	8	07-21	CRWV260828P00115000
110 P	36.25	-6.64%	1	18	07-20	CRWV260828P00110000
105 P	30.48	-9.90%	1	18	07-20	CRWV260828P00105000
100 P	25.43	-8.49%	9	58	07-21	CRWV260828P00100000
99 P	25.82	-6.89%	4	4	07-21	CRWV260828P00099000
98 P	28.24	-0.39%	1	8	07-17	CRWV260828P00098000
97 P	25.30	+7.02%	1	27	07-20	CRWV260828P00097000
96 P	21.12	0%	4	3	07-14	CRWV260828P00096000
95 P	22.71	+2.39%	2	33	07-21	CRWV260828P00095000
94 P	20.23	-7.71%	1	17	07-21	CRWV260828P00094000
93 P	21.37	-9.14%	2	6	07-21	CRWV260828P00093000
92 P	18.35	-21.65%	1	7	07-21	CRWV260828P00092000
91 P	21.52	+22.83%	1	3	07-16	CRWV260828P00091000
90 P	17.24	-18.06%	24	48	07-21	CRWV260828P00090000
89 P	16.95	-19.05%	20	22	07-21	CRWV260828P00089000
88 P	16.66	-12.87%	18	51	07-21	CRWV260828P00088000
87 P	16.16	-14.13%	12	30	07-21	CRWV260828P00087000
86 P	16.20	-10.79%	5	12	07-21	CRWV260828P00086000
85 P	14.39	-17.58%	5	92	07-21	CRWV260828P00085000
84 P	14.00	-24.97%	1	50	07-21	CRWV260828P00084000
83 P	13.42	-17.16%	2	5	07-21	CRWV260828P00083000
82 P	12.80	-5.54%	1	74	07-21	CRWV260828P00082000
81 P	11.60	-14.39%	3	33	07-21	CRWV260828P00081000
80 P	11.65	-14.46%	55	131	07-21	CRWV260828P00080000
79 P	10.72	-21.18%	50	65	07-21	CRWV260828P00079000
78 P	10.65	-21.86%	4	43	07-21	CRWV260828P00078000
77 P	9.87	-18.09%	18	84	07-21	CRWV260828P00077000
76 P	9.33	-1.79%	65	65	07-21	CRWV260828P00076000
75 P	8.94	-18.73%	34	240	07-21	CRWV260828P00075000
70 P	6.68	-17.53%	54	358	07-21	CRWV260828P00070000
65 P	4.60	-23.33%	11	279	07-21	CRWV260828P00065000
60 P	3.03	-24.25%	47	217	07-21	CRWV260828P00060000
55 P	2.06	-25.09%	31	140	07-21	CRWV260828P00055000
50 P	1.22	-26.06%	63	152	07-21	CRWV260828P00050000

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

CRWV Aug 28, 2026 Exp. - Open Interest by Strike

CRWV Aug 28, 2026 Exp. - Max Pain @ $83.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ