Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

105.28USD-0.960%(-1.02)33,244,000

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

106.34USD+0.038%(+0.04)225,386

After-hours

Aug 14, 2026 4:59:30 PM EDT

105.00USD-0.266%(-0.28)84,756

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 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 Sep 4, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,383	3,128	464	21,342

CRWV Sep 4, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Sep 4, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Sep 4, 2026 Exp. - Max Pain @ $90.00

Puts

Calls

CRWV Sep 4, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	2.59	-18.81%	206	1,004	08-13	CRWV260904C00125000
120 C	3.65	-19.60%	722	1,090	08-13	CRWV260904C00120000
115 C	5.00	-15.97%	136	523	08-13	CRWV260904C00115000
110 C	6.78	-14.50%	219	511	08-13	CRWV260904C00110000
105 C	8.77	-11.86%	185	515	08-13	CRWV260904C00105000
103 C	10.52	-6.82%	26	15	08-13	CRWV260904C00103000
102 C	11.12	-6.87%	7	42	08-13	CRWV260904C00102000
101 C	14.50	+16.56%	3	33	08-13	CRWV260904C00101000
100 C	11.50	-13.21%	118	721	08-13	CRWV260904C00100000
99 C	13.30	-4.18%	13	51	08-13	CRWV260904C00099000
98 C	13.15	-8.68%	27	21	08-13	CRWV260904C00098000
97 C	16.70	+16.62%	4	80	08-13	CRWV260904C00097000
96 C	17.49	+10.42%	4	26	08-13	CRWV260904C00096000
95 C	15.55	-4.43%	51	397	08-13	CRWV260904C00095000
94 C	18.46	+11.81%	1	145	08-13	CRWV260904C00094000
93 C	18.95	+6.64%	3	132	08-13	CRWV260904C00093000
92 C	20.40	+13.71%	68	200	08-13	CRWV260904C00092000
91 C	18.54	-0.86%	53	134	08-13	CRWV260904C00091000
90 C	19.30	-4.36%	85	352	08-13	CRWV260904C00090000
89 C	20.23	-3.76%	190	234	08-13	CRWV260904C00089000
88 C	21.60	-0.87%	25	52	08-13	CRWV260904C00088000
87 C	21.30	-6.37%	87	88	08-13	CRWV260904C00087000
86 C	22.75	-2.82%	69	137	08-13	CRWV260904C00086000
85 C	23.60	-2.44%	40	200	08-13	CRWV260904C00085000
84 C	25.20	+104.88%	46	68	08-12	CRWV260904C00084000
83 C	25.41	-2.87%	2	40	08-13	CRWV260904C00083000
82 C	27.13	+116.69%	46	90	08-12	CRWV260904C00082000
81 C	27.69	-1.39%	1	378	08-13	CRWV260904C00081000
80 C	36.50	+26.08%	1	256	08-13	CRWV260904C00080000
79 C	29.83	+117.42%	80	47	08-12	CRWV260904C00079000
78 C	30.92	+88.88%	80	39	08-12	CRWV260904C00078000
77 C	31.74	+101.27%	82	9	08-12	CRWV260904C00077000
76 C	32.58	+97.45%	69	42	08-12	CRWV260904C00076000
75 C	39.57	+17.56%	2	100	08-13	CRWV260904C00075000
74 C	34.49	+90.24%	8	53	08-12	CRWV260904C00074000
73 C	42.82	+20.18%	1	112	08-13	CRWV260904C00073000
72 C	42.25	+14.87%	73	80	08-13	CRWV260904C00072000
71 C	20.19	+2.59%	40	22	08-11	CRWV260904C00071000
70 C	38.50	+83.95%	6	99	08-12	CRWV260904C00070000
69 C	38.50	+74.60%	5	5	08-12	CRWV260904C00069000
68 C	22.87	+0.88%	40	4	08-11	CRWV260904C00068000
67 C	23.97	+2.13%	40	2	08-11	CRWV260904C00067000
66 C	41.98	+70.03%	1	3	08-12	CRWV260904C00066000
65 C	50.00	+100.40%	15	86	08-13	CRWV260904C00065000
64 C	26.14	-2.50%	44	1	08-11	CRWV260904C00064000
63 C	48.71	+80.14%	2	2	08-13	CRWV260904C00063000
62 C	28.11	-1.37%	40	0	08-11	CRWV260904C00062000
61 C	28.87	-1.06%	40	0	08-11	CRWV260904C00061000
60 C	30.00	-0.20%	61	82	08-11	CRWV260904C00060000
59 C	30.68	-0.39%	20	40	08-11	CRWV260904C00059000
58 C	31.65	0%	40	0	08-11	CRWV260904C00058000
57 C	32.55	0%	20	0	08-11	CRWV260904C00057000
56 C	0	0%	0			CRWV260904C00056000
55 C	20.50	+70.12%	1	5	07-30	CRWV260904C00055000
54 C	38.30	0%	35	35	08-04	CRWV260904C00054000
53 C	0	0%	0			CRWV260904C00053000
52 C	22.40	0%	2	1	07-31	CRWV260904C00052000
50 C	38.73	-8.70%	5	25	08-06	CRWV260904C00050000
45 C	65.86	+40.19%	8	41	08-13	CRWV260904C00045000
40 C	49.63	+4.33%	40	41	08-10	CRWV260904C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	14.58	-28.53%	12	76	08-13	CRWV260904P00125000
120 P	14.15	-12.92%	4	30	08-13	CRWV260904P00120000
115 P	11.00	-20.58%	9	23	08-13	CRWV260904P00115000
110 P	10.12	+5.97%	38	335	08-13	CRWV260904P00110000
105 P	5.85	-16.43%	54	239	08-13	CRWV260904P00105000
103 P	5.00	-18.03%	3	78	08-13	CRWV260904P00103000
102 P	5.64	+1.99%	6	11	08-13	CRWV260904P00102000
101 P	5.50	+3.77%	35	22	08-13	CRWV260904P00101000
100 P	5.00	+5.93%	73	686	08-13	CRWV260904P00100000
99 P	4.05	-9.80%	8	10	08-13	CRWV260904P00099000
98 P	3.60	-16.67%	11	38	08-13	CRWV260904P00098000
97 P	4.30	+9.69%	20	65	08-13	CRWV260904P00097000
96 P	3.20	-4.48%	13	24	08-13	CRWV260904P00096000
95 P	3.23	-0.62%	293	442	08-13	CRWV260904P00095000
94 P	2.59	-4.78%	3	118	08-13	CRWV260904P00094000
93 P	2.66	-0.75%	124	163	08-13	CRWV260904P00093000
92 P	2.06	-16.60%	4	68	08-13	CRWV260904P00092000
91 P	2.06	-1.90%	4	98	08-13	CRWV260904P00091000
90 P	2.00	+3.63%	94	336	08-13	CRWV260904P00090000
89 P	1.60	-10.11%	273	209	08-13	CRWV260904P00089000
88 P	1.38	-8.00%	51	221	08-13	CRWV260904P00088000
87 P	1.23	-18.00%	37	110	08-13	CRWV260904P00087000
86 P	1.21	-4.72%	32	84	08-13	CRWV260904P00086000
85 P	1.04	-11.86%	33	157	08-13	CRWV260904P00085000
84 P	1.05	-4.55%	6	27	08-13	CRWV260904P00084000
83 P	0.83	-16.16%	12	95	08-13	CRWV260904P00083000
82 P	0.63	-25.88%	3	40	08-13	CRWV260904P00082000
81 P	0.71	-86.90%	6	79	08-12	CRWV260904P00081000
80 P	0.62	-7.46%	81	363	08-13	CRWV260904P00080000
79 P	0.60	-85.11%	6	64	08-12	CRWV260904P00079000
78 P	0.56	-85.86%	67	109	08-12	CRWV260904P00078000
77 P	0.39	-17.02%	15	40	08-13	CRWV260904P00077000
76 P	0.48	-84.52%	9	29	08-12	CRWV260904P00076000
75 P	0.32	-13.51%	31	369	08-13	CRWV260904P00075000
74 P	0.35	-87.13%	13	91	08-12	CRWV260904P00074000
73 P	0.19	-36.67%	1	110	08-13	CRWV260904P00073000
72 P	0.22	-21.43%	113	469	08-13	CRWV260904P00072000
71 P	0.18	-66.04%	25	130	08-13	CRWV260904P00071000
70 P	0.20	-4.76%	32	218	08-13	CRWV260904P00070000
69 P	0.15	-34.78%	31	160	08-13	CRWV260904P00069000
68 P	0.12	-25.00%	22	152	08-13	CRWV260904P00068000
67 P	0.11	-21.43%	64	105	08-13	CRWV260904P00067000
66 P	0.10	-41.18%	11	121	08-13	CRWV260904P00066000
65 P	0.10	-9.09%	87	360	08-13	CRWV260904P00065000
64 P	0.06	-40.00%	28	25	08-13	CRWV260904P00064000
63 P	0.40	+300.00%	10	58	08-13	CRWV260904P00063000
62 P	0.06	-14.29%	142	79	08-13	CRWV260904P00062000
61 P	0.06	-14.29%	6	55	08-13	CRWV260904P00061000
60 P	0.06	-14.29%	36	303	08-13	CRWV260904P00060000
59 P	0.05	0.00%	2	94	08-13	CRWV260904P00059000
58 P	0.48	+860.00%	10	47	08-13	CRWV260904P00058000
57 P	0.02	-60.00%	120	260	08-13	CRWV260904P00057000
56 P	0.02	+100.00%	5	12,950	08-13	CRWV260904P00056000
55 P	0.02	-50.00%	35	322	08-13	CRWV260904P00055000
54 P	0.53	+15.22%	1	17	08-06	CRWV260904P00054000
53 P	0.01	-97.67%	1	202	08-13	CRWV260904P00053000
52 P	0.16	-20.00%	4	18	08-11	CRWV260904P00052000
50 P	0.01	-66.67%	6	340	08-13	CRWV260904P00050000
45 P	0.01	-96.55%	1	26	08-13	CRWV260904P00045000
40 P	0.01	-83.33%	4	236	08-13	CRWV260904P00040000

.dark-mode .qL8D2r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qL8D2r{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Sep 4, 2026 Exp. - Open Interest by Strike

CRWV Sep 4, 2026 Exp. - Max Pain @ $90.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ