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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
20,739	29,155	4,854	35,529

CRWV Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Nov 20, 2026 Exp. - Max Pain @ $90.00

Puts

Calls

CRWV Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	2.19	-11.34%	213	5,068	08-13	CRWV261120C00200000
195.00 C	2.74	-15.69%	10	661	08-13	CRWV261120C00195000
190.00 C	4.30	+48.28%	1	689	08-13	CRWV261120C00190000
185.00 C	3.70	+12.12%	42	377	08-13	CRWV261120C00185000
180.00 C	3.65	0.00%	14	944	08-13	CRWV261120C00180000
175.00 C	3.95	-2.47%	32	2,233	08-13	CRWV261120C00175000
170.00 C	4.38	-4.78%	19	443	08-13	CRWV261120C00170000
165.00 C	4.90	0.00%	53	420	08-13	CRWV261120C00165000
160.00 C	5.20	-10.34%	309	1,538	08-13	CRWV261120C00160000
155.00 C	5.85	-8.88%	43	3,660	08-13	CRWV261120C00155000
150.00 C	6.33	-13.88%	492	1,345	08-13	CRWV261120C00150000
145.00 C	8.40	+3.70%	6	744	08-13	CRWV261120C00145000
140.00 C	8.38	-8.62%	288	1,207	08-13	CRWV261120C00140000
135.00 C	9.60	-5.88%	225	1,849	08-13	CRWV261120C00135000
130.00 C	10.55	-8.10%	265	1,289	08-13	CRWV261120C00130000
125.00 C	11.80	-8.67%	78	1,213	08-13	CRWV261120C00125000
120.00 C	13.00	-9.72%	365	2,399	08-13	CRWV261120C00120000
115.00 C	15.10	-4.43%	116	904	08-13	CRWV261120C00115000
110.00 C	16.76	-6.79%	138	2,172	08-13	CRWV261120C00110000
105.00 C	19.35	-3.73%	128	3,967	08-13	CRWV261120C00105000
100.00 C	21.30	-5.00%	451	2,580	08-13	CRWV261120C00100000
97.50 C	22.62	-4.23%	36	435	08-13	CRWV261120C00097500
95.00 C	24.79	-1.27%	23	2,866	08-13	CRWV261120C00095000
90.00 C	26.40	-5.65%	39	539	08-13	CRWV261120C00090000
87.50 C	36.12	+22.44%	2	1,695	08-13	CRWV261120C00087500
85.00 C	29.00	-7.20%	12	3,433	08-13	CRWV261120C00085000
82.50 C	36.00	+82.28%	5	168	08-12	CRWV261120C00082500
80.00 C	33.50	-1.06%	41	411	08-13	CRWV261120C00080000
77.50 C	36.00	+1.41%	1	125	08-13	CRWV261120C00077500
75.00 C	39.00	+67.24%	9	3,556	08-12	CRWV261120C00075000
72.50 C	45.00	+8.83%	1	53	08-13	CRWV261120C00072500
70.00 C	41.80	-0.24%	261	198	08-13	CRWV261120C00070000
65.00 C	48.73	+6.63%	2	234	08-13	CRWV261120C00065000
60.00 C	49.15	-1.11%	2	88	08-13	CRWV261120C00060000
55.00 C	54.55	+1.60%	5	92	08-13	CRWV261120C00055000
50.00 C	66.00	+10.00%	5	23	08-13	CRWV261120C00050000
47.50 C	64.80	+44.97%	22	2	08-12	CRWV261120C00047500
45.00 C	63.80	+39.70%	1	58	08-12	CRWV261120C00045000
42.50 C	33.45	-1.33%	20	67	07-31	CRWV261120C00042500
40.00 C	69.00	+37.92%	1	28	08-12	CRWV261120C00040000
35.00 C	81.15	+12.58%	1	121	08-13	CRWV261120C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	115.55	+3.31%	100	100	08-03	CRWV261120P00200000
195.00 P	90.20	+2.50%	1	10	08-13	CRWV261120P00195000
190.00 P	80.40	-4.40%	4	10	06-16	CRWV261120P00190000
185.00 P	0	0%	0			CRWV261120P00185000
180.00 P	76.30	-1.74%	3	13	06-03	CRWV261120P00180000
175.00 P	72.00	0%	1	1	06-03	CRWV261120P00175000
170.00 P	77.65	+7.92%	10	12	06-05	CRWV261120P00170000
165.00 P	70.80	+0.03%	25	28	06-24	CRWV261120P00165000
160.00 P	59.80	0%	3	3	06-03	CRWV261120P00160000
155.00 P	68.05	-23.50%	1	61	08-10	CRWV261120P00155000
150.00 P	62.40	-27.48%	35	36	08-04	CRWV261120P00150000
145.00 P	57.80	-27.09%	25	37	08-04	CRWV261120P00145000
140.00 P	39.75	-42.71%	22	35	08-12	CRWV261120P00140000
135.00 P	35.86	-29.31%	2	31	08-12	CRWV261120P00135000
130.00 P	31.95	-0.62%	19	100	08-13	CRWV261120P00130000
125.00 P	27.30	-4.21%	22	2,321	08-13	CRWV261120P00125000
120.00 P	23.95	-4.77%	70	908	08-13	CRWV261120P00120000
115.00 P	22.40	+2.28%	299	479	08-13	CRWV261120P00115000
110.00 P	19.35	+1.84%	42	669	08-13	CRWV261120P00110000
105.00 P	16.80	+4.35%	20	627	08-13	CRWV261120P00105000
100.00 P	13.70	+1.93%	38	1,229	08-13	CRWV261120P00100000
97.50 P	12.52	-3.69%	34	1,165	08-13	CRWV261120P00097500
95.00 P	11.35	+2.25%	292	907	08-13	CRWV261120P00095000
90.00 P	9.10	+1.56%	759	2,735	08-13	CRWV261120P00090000
87.50 P	7.80	-2.13%	57	878	08-13	CRWV261120P00087500
85.00 P	7.20	+4.35%	39	1,354	08-13	CRWV261120P00085000
82.50 P	6.00	-2.28%	47	346	08-13	CRWV261120P00082500
80.00 P	5.65	+1.99%	68	3,046	08-13	CRWV261120P00080000
77.50 P	4.80	0.00%	13	1,563	08-13	CRWV261120P00077500
75.00 P	4.10	-1.44%	70	3,344	08-13	CRWV261120P00075000
72.50 P	3.55	+1.43%	236	865	08-13	CRWV261120P00072500
70.00 P	3.11	+2.64%	161	4,486	08-13	CRWV261120P00070000
65.00 P	2.16	+0.47%	161	774	08-13	CRWV261120P00065000
60.00 P	1.50	0.00%	65	1,797	08-13	CRWV261120P00060000
55.00 P	1.01	-2.88%	10	1,159	08-13	CRWV261120P00055000
50.00 P	0.65	-2.99%	22	2,986	08-13	CRWV261120P00050000
47.50 P	0.42	-16.00%	46	418	08-13	CRWV261120P00047500
45.00 P	0.32	-27.27%	116	2,008	08-13	CRWV261120P00045000
42.50 P	0.29	-9.38%	78	1,001	08-13	CRWV261120P00042500
40.00 P	0.23	-4.17%	41	1,821	08-13	CRWV261120P00040000
35.00 P	0.13	-13.33%	7	1,020	08-13	CRWV261120P00035000

.dark-mode .H7YpR4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H7YpR4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Nov 20, 2026 Exp. - Open Interest by Strike

CRWV Nov 20, 2026 Exp. - Max Pain @ $90.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ