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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
28,439	102,034	14,677	33,631

CRWV Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CRWV Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CRWV Jan 21, 2028 Exp. - Max Pain @ $87.50

Puts

Calls

CRWV Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 C	19.90	-4.56%	151	28,250	08-13	CRWV280121C00210000
200.00 C	21.10	-4.95%	403	11,165	08-13	CRWV280121C00200000
195.00 C	22.60	+136.90%	4	3,445	08-12	CRWV280121C00195000
190.00 C	26.10	+10.69%	4	1,350	08-13	CRWV280121C00190000
185.00 C	24.47	-1.13%	3	5,987	08-13	CRWV280121C00185000
180.00 C	25.29	+2.64%	297	1,919	08-13	CRWV280121C00180000
175.00 C	26.37	-0.83%	16	638	08-13	CRWV280121C00175000
170.00 C	27.08	-0.44%	627	1,013	08-13	CRWV280121C00170000
165.00 C	27.20	-1.95%	132	370	08-13	CRWV280121C00165000
160.00 C	28.15	-6.17%	143	821	08-13	CRWV280121C00160000
155.00 C	25.09	+0.76%	1	2,624	08-05	CRWV280121C00155000
150.00 C	29.99	-2.88%	234	32,587	08-13	CRWV280121C00150000
145.00 C	32.13	+0.22%	24	502	08-13	CRWV280121C00145000
140.00 C	33.05	-0.15%	21	1,090	08-13	CRWV280121C00140000
135.00 C	34.11	+36.71%	2	954	08-12	CRWV280121C00135000
130.00 C	35.75	+0.36%	11	3,274	08-13	CRWV280121C00130000
125.00 C	39.00	+4.42%	2	750	08-13	CRWV280121C00125000
120.00 C	38.45	+1.45%	12	4,415	08-13	CRWV280121C00120000
115.00 C	38.75	-4.08%	10	248	08-13	CRWV280121C00115000
110.00 C	42.01	-1.62%	23	632	08-13	CRWV280121C00110000
105.00 C	43.90	+0.46%	9	376	08-13	CRWV280121C00105000
100.00 C	45.10	+0.22%	43	2,653	08-13	CRWV280121C00100000
97.50 C	45.90	-1.78%	24	62	08-13	CRWV280121C00097500
95.00 C	50.19	+6.04%	2	162	08-13	CRWV280121C00095000
92.50 C	50.00	+3.09%	1	108	08-13	CRWV280121C00092500
90.00 C	51.50	+5.10%	15	836	08-13	CRWV280121C00090000
87.50 C	55.00	+9.85%	2	2,565	08-13	CRWV280121C00087500
85.00 C	49.40	-3.61%	4	617	08-13	CRWV280121C00085000
82.50 C	52.92	+21.68%	2	180	08-12	CRWV280121C00082500
80.00 C	52.70	-1.92%	29	2,056	08-13	CRWV280121C00080000
77.50 C	54.50	+87.09%	6	56	08-12	CRWV280121C00077500
75.00 C	63.50	+14.41%	30	836	08-13	CRWV280121C00075000
72.50 C	56.38	+23.91%	75	184	08-12	CRWV280121C00072500
70.00 C	60.00	+3.72%	4	477	08-13	CRWV280121C00070000
67.50 C	58.75	-3.05%	6	99	08-13	CRWV280121C00067500
65.00 C	60.90	+35.94%	5	189	08-12	CRWV280121C00065000
62.50 C	45.95	+10.72%	2	2,588	08-06	CRWV280121C00062500
60.00 C	62.96	+0.22%	38	6,979	08-13	CRWV280121C00060000
55.00 C	70.00	+41.13%	2	64	08-12	CRWV280121C00055000
50.00 C	68.10	+0.15%	11	6,877	08-13	CRWV280121C00050000
47.50 C	43.95	+3.41%	8	33	07-20	CRWV280121C00047500
45.00 C	55.73	-0.92%	10	114	08-11	CRWV280121C00045000
42.50 C	39.00	-18.85%	1	43	07-28	CRWV280121C00042500
40.00 C	81.55	+9.80%	30	71	08-13	CRWV280121C00040000
37.50 C	58.95	+27.60%	15	39	08-07	CRWV280121C00037500
35.00 C	78.75	+28.05%	3	175	08-12	CRWV280121C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 P	114.44	-12.54%	10	577	08-12	CRWV280121P00210000
200.00 P	119.30	-9.56%	30	166	08-10	CRWV280121P00200000
195.00 P	114.89	+8.91%	12	24	08-10	CRWV280121P00195000
190.00 P	107.55	+4.48%	30	52	06-29	CRWV280121P00190000
185.00 P	90.65	-2.30%	2	736	08-13	CRWV280121P00185000
180.00 P	102.04	-2.31%	30	1,617	08-10	CRWV280121P00180000
175.00 P	107.35	+3.27%	2	54	07-15	CRWV280121P00175000
170.00 P	94.10	+9.48%	7	38	07-09	CRWV280121P00170000
165.00 P	91.75	+14.12%	7	16	07-08	CRWV280121P00165000
160.00 P	95.14	-8.21%	10	1,358	07-30	CRWV280121P00160000
155.00 P	69.60	-4.92%	150	946	08-13	CRWV280121P00155000
150.00 P	65.80	-0.84%	150	220	08-13	CRWV280121P00150000
145.00 P	65.60	-3.53%	8	1,167	06-22	CRWV280121P00145000
140.00 P	61.95	+8.65%	10	1,075	06-22	CRWV280121P00140000
135.00 P	64.90	-11.52%	745	2,456	08-11	CRWV280121P00135000
130.00 P	51.29	+0.81%	22	638	08-13	CRWV280121P00130000
125.00 P	47.84	+0.78%	22	477	08-13	CRWV280121P00125000
120.00 P	43.77	-0.07%	8	419	08-13	CRWV280121P00120000
115.00 P	41.00	+0.64%	160	503	08-13	CRWV280121P00115000
110.00 P	36.05	-4.88%	1	2,138	08-13	CRWV280121P00110000
105.00 P	34.80	-18.56%	3	241	08-12	CRWV280121P00105000
100.00 P	31.60	+0.60%	12	2,502	08-13	CRWV280121P00100000
97.50 P	37.89	-1.25%	1	918	08-07	CRWV280121P00097500
95.00 P	28.19	-1.88%	1	503	08-13	CRWV280121P00095000
92.50 P	27.40	-19.05%	2	626	08-13	CRWV280121P00092500
90.00 P	26.20	+1.16%	8	2,663	08-13	CRWV280121P00090000
87.50 P	30.72	-1.06%	21	1,831	08-11	CRWV280121P00087500
85.00 P	23.35	+0.78%	4	2,929	08-13	CRWV280121P00085000
82.50 P	21.90	-2.23%	30	353	08-13	CRWV280121P00082500
80.00 P	20.60	-0.48%	4	6,864	08-13	CRWV280121P00080000
77.50 P	19.35	-0.51%	1	177	08-13	CRWV280121P00077500
75.00 P	18.30	+0.55%	4	1,161	08-13	CRWV280121P00075000
72.50 P	16.60	-8.08%	1	191	08-13	CRWV280121P00072500
70.00 P	15.80	+0.32%	12	1,054	08-13	CRWV280121P00070000
67.50 P	15.40	-20.41%	1	1,733	08-12	CRWV280121P00067500
65.00 P	13.34	-1.55%	1	1,989	08-13	CRWV280121P00065000
62.50 P	12.80	-39.05%	12	262	08-12	CRWV280121P00062500
60.00 P	11.64	+0.95%	14	1,140	08-13	CRWV280121P00060000
55.00 P	9.80	-29.24%	3	303	08-12	CRWV280121P00055000
50.00 P	7.80	-27.44%	136	2,793	08-12	CRWV280121P00050000
47.50 P	6.95	-17.85%	170	216	08-13	CRWV280121P00047500
45.00 P	6.30	-26.91%	25	1,234	08-12	CRWV280121P00045000
42.50 P	7.97	+28.14%	55	155	08-10	CRWV280121P00042500
40.00 P	4.92	-2.57%	7	391	08-13	CRWV280121P00040000
37.50 P	4.75	-17.39%	28	220	08-12	CRWV280121P00037500
35.00 P	3.80	+2.70%	17	1,182	08-13	CRWV280121P00035000

.dark-mode .dlmz1Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlmz1Q{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Jan 21, 2028 Exp. - Open Interest by Strike

CRWV Jan 21, 2028 Exp. - Max Pain @ $87.50

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ