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 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,617	1,813	361	4,329

CRWV Sep 11, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Sep 11, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Sep 11, 2026 Exp. - Max Pain @ $92.00

Puts

Calls

CRWV Sep 11, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	3.37	-17.20%	145	519	08-13	CRWV260911C00125000
120 C	4.55	-15.11%	232	412	08-13	CRWV260911C00120000
115 C	5.95	-13.64%	116	496	08-13	CRWV260911C00115000
110 C	7.82	-11.14%	67	386	08-13	CRWV260911C00110000
105 C	10.03	-11.40%	119	175	08-13	CRWV260911C00105000
103 C	11.99	-1.32%	62	31	08-13	CRWV260911C00103000
102 C	12.58	-0.87%	56	32	08-13	CRWV260911C00102000
101 C	14.63	+8.77%	40	19	08-13	CRWV260911C00101000
100 C	12.37	-10.81%	198	382	08-13	CRWV260911C00100000
99 C	16.30	+17.69%	41	9	08-13	CRWV260911C00099000
98 C	13.75	-10.13%	84	137	08-13	CRWV260911C00098000
97 C	15.35	-2.54%	46	358	08-13	CRWV260911C00097000
96 C	18.39	+15.23%	41	14	08-13	CRWV260911C00096000
95 C	18.55	+12.77%	43	74	08-13	CRWV260911C00095000
94 C	17.50	-1.13%	26	44	08-13	CRWV260911C00094000
93 C	20.92	+12.90%	32	112	08-13	CRWV260911C00093000
92 C	19.55	+0.51%	52	102	08-13	CRWV260911C00092000
91 C	22.34	+11.14%	49	109	08-13	CRWV260911C00091000
90 C	21.38	+3.48%	57	170	08-13	CRWV260911C00090000
89 C	27.06	+25.51%	59	55	08-13	CRWV260911C00089000
88 C	22.22	-0.40%	219	131	08-13	CRWV260911C00088000
87 C	27.54	+18.86%	40	85	08-13	CRWV260911C00087000
86 C	22.31	-5.98%	49	56	08-13	CRWV260911C00086000
85 C	28.32	+14.84%	42	42	08-13	CRWV260911C00085000
84 C	28.93	+12.57%	40	15	08-13	CRWV260911C00084000
83 C	29.32	+9.94%	40	16	08-13	CRWV260911C00083000
82 C	30.34	+9.97%	48	14	08-13	CRWV260911C00082000
81 C	31.28	+10.65%	48	16	08-13	CRWV260911C00081000
80 C	31.84	+9.98%	44	72	08-13	CRWV260911C00080000
79 C	33.06	+10.79%	40	44	08-13	CRWV260911C00079000
78 C	33.69	+9.24%	44	15	08-13	CRWV260911C00078000
77 C	34.79	+9.96%	20	6	08-13	CRWV260911C00077000
76 C	35.55	+9.69%	24	7	08-13	CRWV260911C00076000
75 C	36.29	+8.82%	20	52	08-13	CRWV260911C00075000
74 C	34.27	+83.46%	83	52	08-12	CRWV260911C00074000
73 C	35.17	+86.08%	60	34	08-12	CRWV260911C00073000
72 C	34.99	+70.93%	40	4	08-12	CRWV260911C00072000
71 C	35.89	+69.45%	20	11	08-12	CRWV260911C00071000
70 C	21.50	-1.33%	20	4	08-11	CRWV260911C00070000
69 C	22.14	-1.86%	40	26	08-11	CRWV260911C00069000
68 C	22.82	-2.52%	40	2	08-11	CRWV260911C00068000
67 C	23.77	-0.83%	40	1	08-11	CRWV260911C00067000
66 C	24.58	-1.01%	40	1	08-11	CRWV260911C00066000
65 C	41.84	+65.24%	2	2	08-12	CRWV260911C00065000
64 C	26.39	-1.09%	40	1	08-11	CRWV260911C00064000
63 C	46.00	+67.88%	1	1	08-12	CRWV260911C00063000
62 C	28.29	-1.57%	44	2	08-11	CRWV260911C00062000
61 C	29.10	-1.66%	44	2	08-11	CRWV260911C00061000
60 C	54.00	+79.94%	2	2	08-13	CRWV260911C00060000
59 C	30.93	-1.81%	40	25	08-11	CRWV260911C00059000
58 C	31.85	-1.61%	40	1	08-11	CRWV260911C00058000
57 C	32.76	-1.65%	40	1	08-11	CRWV260911C00057000
56 C	33.67	0%	40	0	08-11	CRWV260911C00056000
55 C	34.53	0%	40	0	08-11	CRWV260911C00055000
54 C	35.52	0%	20	0	08-11	CRWV260911C00054000
53 C	0	0%	0			CRWV260911C00053000
52 C	40.30	0%	25	25	08-04	CRWV260911C00052000
50 C	0	0%	0			CRWV260911C00050000
45 C	47.28	+16.17%	4	26	08-05	CRWV260911C00045000
40 C	0	0%	0			CRWV260911C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	21.00	-43.46%	6	201	08-12	CRWV260911P00125000
120 P	13.50	-20.12%	1	3	08-13	CRWV260911P00120000
115 P	12.11	-12.18%	35	36	08-13	CRWV260911P00115000
110 P	10.98	+3.10%	110	121	08-13	CRWV260911P00110000
105 P	8.10	+3.98%	30	86	08-13	CRWV260911P00105000
103 P	6.43	-6.40%	268	128	08-13	CRWV260911P00103000
102 P	6.86	+6.85%	117	101	08-13	CRWV260911P00102000
101 P	5.57	-7.17%	22	27	08-13	CRWV260911P00101000
100 P	5.70	+2.15%	107	174	08-13	CRWV260911P00100000
99 P	4.83	-9.72%	3	22	08-13	CRWV260911P00099000
98 P	5.12	+7.79%	16	19	08-13	CRWV260911P00098000
97 P	4.07	-13.40%	9	10	08-13	CRWV260911P00097000
96 P	2.84	-32.70%	1	10	08-13	CRWV260911P00096000
95 P	3.59	-5.53%	38	64	08-13	CRWV260911P00095000
94 P	3.33	-6.20%	31	49	08-13	CRWV260911P00094000
93 P	3.43	+3.94%	23	65	08-13	CRWV260911P00093000
92 P	2.65	-15.06%	12	46	08-13	CRWV260911P00092000
91 P	2.41	-13.00%	6	46	08-13	CRWV260911P00091000
90 P	2.51	0.00%	133	210	08-13	CRWV260911P00090000
89 P	1.79	-23.83%	11	39	08-13	CRWV260911P00089000
88 P	1.82	-13.33%	11	76	08-13	CRWV260911P00088000
87 P	1.85	+2.78%	8	107	08-13	CRWV260911P00087000
86 P	1.30	-32.29%	5	19	08-13	CRWV260911P00086000
85 P	1.52	-3.18%	94	172	08-13	CRWV260911P00085000
84 P	1.35	-6.90%	3	40	08-13	CRWV260911P00084000
83 P	1.14	-8.06%	21	74	08-13	CRWV260911P00083000
82 P	0.67	-42.74%	2	32	08-13	CRWV260911P00082000
81 P	0.94	-11.32%	6	46	08-13	CRWV260911P00081000
80 P	0.85	-8.60%	27	191	08-13	CRWV260911P00080000
79 P	0.71	-13.41%	3	56	08-13	CRWV260911P00079000
78 P	0.49	-34.67%	2	82	08-13	CRWV260911P00078000
77 P	0.50	-19.35%	1	77	08-13	CRWV260911P00077000
76 P	0.57	-85.35%	51	81	08-12	CRWV260911P00076000
75 P	0.50	-7.41%	14	117	08-13	CRWV260911P00075000
74 P	0.36	-23.40%	1	176	08-13	CRWV260911P00074000
73 P	0.35	-22.22%	3	78	08-13	CRWV260911P00073000
72 P	0.29	-12.12%	1	91	08-13	CRWV260911P00072000
71 P	0.29	-14.71%	38	113	08-13	CRWV260911P00071000
70 P	0.25	-19.35%	6	252	08-13	CRWV260911P00070000
69 P	0.23	-14.81%	18	110	08-13	CRWV260911P00069000
68 P	0.21	-38.24%	32	185	08-13	CRWV260911P00068000
67 P	0.19	+26.67%	20	12	08-13	CRWV260911P00067000
66 P	0.17	-32.00%	2	53	08-13	CRWV260911P00066000
65 P	0.15	-16.67%	4	124	08-13	CRWV260911P00065000
64 P	0.14	-6.67%	32	54	08-13	CRWV260911P00064000
63 P	0.13	+8.33%	10	51	08-13	CRWV260911P00063000
62 P	0.28	+133.33%	14	30	08-13	CRWV260911P00062000
61 P	0.09	-87.84%	2	13	08-13	CRWV260911P00061000
60 P	0.07	-50.00%	2	207	08-13	CRWV260911P00060000
59 P	0.67	-41.23%	1	2	08-10	CRWV260911P00059000
58 P	0.06	-33.33%	16	94	08-13	CRWV260911P00058000
57 P	0.09	-80.00%	1	9	08-12	CRWV260911P00057000
56 P	0.31	-51.56%	12	9	08-11	CRWV260911P00056000
55 P	0.05	-16.67%	26	181	08-13	CRWV260911P00055000
54 P	0.39	-32.76%	18	4	08-10	CRWV260911P00054000
53 P	0.09	-66.67%	6	47	08-12	CRWV260911P00053000
52 P	1.48	+604.76%	2	34	08-12	CRWV260911P00052000
50 P	0.04	-75.00%	1	64	08-12	CRWV260911P00050000
45 P	0.33	-49.23%	2	52	08-04	CRWV260911P00045000
40 P	0.03	0.00%	8	18	08-12	CRWV260911P00040000

.dark-mode .dzNG62{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzNG62{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Sep 11, 2026 Exp. - Open Interest by Strike

CRWV Sep 11, 2026 Exp. - Max Pain @ $92.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ