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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,876	21,937	3,371	29,650

CRWV Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

CRWV Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRWV Mar 19, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

CRWV Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	8.01	-1.72%	45	2,120	08-13	CRWV270319C00200000
195.00 C	9.40	+7.43%	1	122	08-13	CRWV270319C00195000
190.00 C	10.30	+71.67%	5	489	08-12	CRWV270319C00190000
185.00 C	9.71	+65.98%	137	250	08-12	CRWV270319C00185000
180.00 C	10.15	-0.49%	162	340	08-13	CRWV270319C00180000
175.00 C	10.55	-4.09%	506	2,344	08-13	CRWV270319C00175000
170.00 C	11.57	-2.61%	2	466	08-13	CRWV270319C00170000
165.00 C	16.30	+25.10%	4	73	08-13	CRWV270319C00165000
160.00 C	17.00	+26.30%	3	203	08-13	CRWV270319C00160000
155.00 C	14.24	-1.11%	19	1,338	08-13	CRWV270319C00155000
150.00 C	15.56	-0.26%	47	2,699	08-13	CRWV270319C00150000
145.00 C	15.39	-6.73%	6	561	08-13	CRWV270319C00145000
140.00 C	19.45	+8.96%	1,003	1,445	08-13	CRWV270319C00140000
135.00 C	20.35	+8.82%	11	557	08-13	CRWV270319C00135000
130.00 C	23.59	+15.92%	2	3,559	08-13	CRWV270319C00130000
125.00 C	20.70	-5.91%	32	988	08-13	CRWV270319C00125000
120.00 C	22.17	-5.46%	79	1,289	08-13	CRWV270319C00120000
115.00 C	23.78	-5.82%	32	400	08-13	CRWV270319C00115000
110.00 C	28.51	+5.59%	68	2,694	08-13	CRWV270319C00110000
105.00 C	28.68	-4.40%	18	468	08-13	CRWV270319C00105000
100.00 C	30.20	-3.21%	60	765	08-13	CRWV270319C00100000
97.50 C	34.28	+6.46%	7	122	08-13	CRWV270319C00097500
95.00 C	32.70	-0.46%	35	597	08-13	CRWV270319C00095000
90.00 C	35.10	-1.10%	18	414	08-13	CRWV270319C00090000
87.50 C	39.63	+7.11%	96	177	08-13	CRWV270319C00087500
85.00 C	38.00	+2.70%	1	437	08-13	CRWV270319C00085000
82.50 C	40.81	+37.92%	11	154	08-12	CRWV270319C00082500
80.00 C	43.49	+5.56%	7	372	08-13	CRWV270319C00080000
77.50 C	42.30	+49.21%	10	112	08-12	CRWV270319C00077500
75.00 C	43.08	+39.87%	10	133	08-12	CRWV270319C00075000
72.50 C	45.25	+40.75%	13	320	08-12	CRWV270319C00072500
70.00 C	47.00	-2.08%	3	270	08-13	CRWV270319C00070000
67.50 C	49.06	+42.20%	4	61	08-12	CRWV270319C00067500
65.00 C	57.75	+11.98%	1	194	08-13	CRWV270319C00065000
60.00 C	56.00	+3.32%	1	51	08-13	CRWV270319C00060000
55.00 C	57.41	+0.02%	1	36	08-13	CRWV270319C00055000
50.00 C	62.20	+1.97%	1	65	08-13	CRWV270319C00050000
47.50 C	49.81	-4.56%	12	48	08-05	CRWV270319C00047500
45.00 C	67.10	+37.36%	1	2	08-12	CRWV270319C00045000
42.50 C	51.00	+3.28%	7	7	08-11	CRWV270319C00042500
40.00 C	54.45	+0.74%	5	52	08-11	CRWV270319C00040000
37.50 C	0	0%	0			CRWV270319C00037500
35.00 C	73.82	+40.88%	10	19	08-12	CRWV270319C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	117.43	-1.50%	2	165	08-03	CRWV270319P00200000
195.00 P	114.75	0%	61	61	07-22	CRWV270319P00195000
190.00 P	89.77	0%	46	46	05-08	CRWV270319P00190000
185.00 P	88.91	-7.82%	2	2	06-23	CRWV270319P00185000
180.00 P	78.50	-31.68%	1	58	08-12	CRWV270319P00180000
175.00 P	90.45	-5.78%	9	97	08-11	CRWV270319P00175000
170.00 P	70.20	+0.37%	2	716	06-16	CRWV270319P00170000
165.00 P	72.32	+4.21%	1	13	06-04	CRWV270319P00165000
160.00 P	82.15	+5.25%	35	49	08-03	CRWV270319P00160000
155.00 P	61.90	+8.88%	1	36	06-03	CRWV270319P00155000
150.00 P	53.20	-2.30%	517	544	08-13	CRWV270319P00150000
145.00 P	50.45	-29.44%	5	131	08-12	CRWV270319P00145000
140.00 P	47.05	+0.75%	6	37	08-13	CRWV270319P00140000
135.00 P	42.20	-1.97%	2	59	08-13	CRWV270319P00135000
130.00 P	39.50	+0.13%	4	119	08-13	CRWV270319P00130000
125.00 P	35.30	-25.61%	3	170	08-13	CRWV270319P00125000
120.00 P	32.60	-4.00%	9	189	08-13	CRWV270319P00120000
115.00 P	27.40	-7.12%	6	298	08-13	CRWV270319P00115000
110.00 P	25.35	-7.31%	2	581	08-13	CRWV270319P00110000
105.00 P	23.32	-29.89%	138	375	08-12	CRWV270319P00105000
100.00 P	19.71	-3.85%	4	1,717	08-13	CRWV270319P00100000
97.50 P	18.80	-1.31%	1	244	08-13	CRWV270319P00097500
95.00 P	17.24	-2.87%	11	2,912	08-13	CRWV270319P00095000
90.00 P	14.63	-5.00%	19	2,992	08-13	CRWV270319P00090000
87.50 P	13.72	-3.18%	4	271	08-13	CRWV270319P00087500
85.00 P	12.80	-1.01%	11	2,464	08-13	CRWV270319P00085000
82.50 P	11.68	-9.11%	4	129	08-13	CRWV270319P00082500
80.00 P	11.22	+2.47%	314	1,657	08-13	CRWV270319P00080000
77.50 P	10.00	-6.54%	3	767	08-13	CRWV270319P00077500
75.00 P	9.25	+0.22%	543	2,363	08-13	CRWV270319P00075000
72.50 P	7.87	-17.42%	513	4,185	08-13	CRWV270319P00072500
70.00 P	7.60	+2.29%	158	1,954	08-13	CRWV270319P00070000
67.50 P	6.40	-3.47%	8	998	08-13	CRWV270319P00067500
65.00 P	5.87	+1.21%	259	1,665	08-13	CRWV270319P00065000
60.00 P	4.60	0.00%	17	1,368	08-13	CRWV270319P00060000
55.00 P	3.42	-4.47%	5	1,761	08-13	CRWV270319P00055000
50.00 P	2.52	-2.70%	3	533	08-13	CRWV270319P00050000
47.50 P	2.15	-3.15%	4	117	08-13	CRWV270319P00047500
45.00 P	1.76	-6.38%	9	93	08-13	CRWV270319P00045000
42.50 P	1.53	-44.77%	14	129	08-13	CRWV270319P00042500
40.00 P	1.23	-15.75%	11	207	08-13	CRWV270319P00040000
37.50 P	1.87	-12.21%	41	156	08-11	CRWV270319P00037500
35.00 P	0.88	+7.32%	105	593	08-13	CRWV270319P00035000

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

CRWV Mar 19, 2027 Exp. - Open Interest by Strike

CRWV Mar 19, 2027 Exp. - Max Pain @ $100.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ