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

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
651	0	0	985

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
103 C	13.59	-4.77%	10	22	08-13	CRWV260925C00103000
102 C	17.68	+19.22%	1	31	08-13	CRWV260925C00102000
101 C	19.00	+23.54%	3	30	08-13	CRWV260925C00101000
100 C	16.32	+1.37%	21	149	08-13	CRWV260925C00100000
99 C	18.00	+153.16%	1	13	08-12	CRWV260925C00099000
98 C	16.00	0%	5	1	08-12	CRWV260925C00098000
97 C	17.39	+83.05%	4	4	08-12	CRWV260925C00097000
96 C	18.15	+97.28%	9	10	08-12	CRWV260925C00096000
95 C	18.20	-3.45%	29	45	08-13	CRWV260925C00095000
94 C	22.00	+15.79%	4	21	08-13	CRWV260925C00094000
93 C	19.52	-1.66%	11	19	08-13	CRWV260925C00093000
92 C	20.00	+81.98%	14	11	08-12	CRWV260925C00092000
91 C	21.03	+75.69%	6	86	08-12	CRWV260925C00091000
90 C	20.90	-2.06%	21	65	08-13	CRWV260925C00090000
89 C	30.20	+34.22%	1	33	08-13	CRWV260925C00089000
88 C	23.75	+2.81%	1	32	08-13	CRWV260925C00088000
87 C	11.75	0%	7	2	08-11	CRWV260925C00087000
86 C	26.00	+114.52%	1	2	08-13	CRWV260925C00086000
85 C	29.05	+15.60%	8	32	08-13	CRWV260925C00085000
84 C	25.89	0%	10	10	08-12	CRWV260925C00084000
83 C	26.47	0%	20	20	08-12	CRWV260925C00083000
82 C	27.50	+83.33%	2	3	08-12	CRWV260925C00082000
81 C	15.50	0%	1	1	08-11	CRWV260925C00081000
80 C	29.44	+0.10%	4	9	08-13	CRWV260925C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
103 P	9.00	+0.22%	34	12	08-13	CRWV260925P00103000
102 P	8.10	+1.25%	20	21	08-13	CRWV260925P00102000
101 P	7.60	-7.20%	18	14	08-13	CRWV260925P00101000
100 P	7.67	+0.92%	90	86	08-13	CRWV260925P00100000
99 P	6.81	-2.71%	10	11	08-13	CRWV260925P00099000
98 P	6.40	-3.03%	79	59	08-13	CRWV260925P00098000
97 P	5.40	-12.90%	12	15	08-13	CRWV260925P00097000
96 P	5.05	-14.41%	3	17	08-13	CRWV260925P00096000
95 P	5.55	+1.65%	59	61	08-13	CRWV260925P00095000
94 P	4.93	-2.95%	9	8	08-13	CRWV260925P00094000
93 P	4.25	-15.51%	5	7	08-13	CRWV260925P00093000
92 P	3.65	-16.86%	2	7	08-13	CRWV260925P00092000
91 P	4.20	+1.94%	37	44	08-13	CRWV260925P00091000
90 P	4.00	+5.82%	66	90	08-13	CRWV260925P00090000
89 P	2.60	-25.71%	2	30	08-13	CRWV260925P00089000
88 P	2.29	-28.21%	3	23	08-13	CRWV260925P00088000
87 P	2.86	-71.11%	5	16	08-12	CRWV260925P00087000
86 P	2.71	-3.21%	61	109	08-13	CRWV260925P00086000
85 P	2.29	-14.55%	50	139	08-13	CRWV260925P00085000
84 P	2.34	-73.04%	76	29	08-12	CRWV260925P00084000
83 P	2.01	-6.07%	6	22	08-13	CRWV260925P00083000
82 P	1.66	-15.74%	2	34	08-13	CRWV260925P00082000
81 P	1.31	-32.12%	7	16	08-13	CRWV260925P00081000
80 P	1.68	-4.00%	69	115	08-13	CRWV260925P00080000

.dark-mode .L46zr7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L46zr7{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ