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 Jun 16, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,725	18,471	1,797	17,810

CRWV Jun 16, 2028 Exp. - Volume by Strike

Puts

Calls

CRWV Jun 16, 2028 Exp. - Open Interest by Strike

Puts

Calls

CRWV Jun 16, 2028 Exp. - Max Pain @ $90.00

Puts

Calls

CRWV Jun 16, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	27.54	+2.00%	2	5,070	08-13	CRWV280616C00200000
195.00 C	28.09	+28.97%	61	2,473	08-12	CRWV280616C00195000
190.00 C	29.35	+34.39%	31	873	08-12	CRWV280616C00190000
185.00 C	31.25	+35.81%	107	738	08-12	CRWV280616C00185000
180.00 C	32.05	+35.63%	2	589	08-13	CRWV280616C00180000
175.00 C	14.55	-28.68%	33	1,713	07-28	CRWV280616C00175000
170.00 C	34.72	+44.31%	2	151	08-13	CRWV280616C00170000
165.00 C	33.05	-1.31%	4	130	08-13	CRWV280616C00165000
160.00 C	33.55	-4.55%	25	2,469	08-13	CRWV280616C00160000
155.00 C	37.05	+26.80%	4	397	08-13	CRWV280616C00155000
150.00 C	36.50	0.00%	26	821	08-13	CRWV280616C00150000
145.00 C	40.22	-4.58%	7	1,017	08-13	CRWV280616C00145000
140.00 C	39.10	-1.49%	1	256	08-13	CRWV280616C00140000
135.00 C	40.48	-4.48%	1	170	08-13	CRWV280616C00135000
130.00 C	41.62	+28.42%	5	198	08-12	CRWV280616C00130000
125.00 C	43.10	+1.17%	7	522	08-13	CRWV280616C00125000
120.00 C	44.68	+1.55%	3	278	08-13	CRWV280616C00120000
115.00 C	52.10	+53.91%	3	210	08-13	CRWV280616C00115000
110.00 C	46.31	-2.51%	12	396	08-13	CRWV280616C00110000
105.00 C	47.31	-3.45%	3	63	08-13	CRWV280616C00105000
100.00 C	55.00	+9.17%	9	491	08-13	CRWV280616C00100000
97.50 C	51.10	-7.09%	2	29	08-13	CRWV280616C00097500
95.00 C	59.20	+13.34%	9	4,030	08-13	CRWV280616C00095000
92.50 C	52.99	+33.98%	1	64	08-12	CRWV280616C00092500
90.00 C	53.31	-6.93%	5	60	08-13	CRWV280616C00090000
87.50 C	53.80	-0.59%	26	69	08-13	CRWV280616C00087500
85.00 C	55.69	+28.02%	4	2,078	08-12	CRWV280616C00085000
82.50 C	56.80	+33.18%	2	10	08-12	CRWV280616C00082500
80.00 C	60.45	+4.77%	1	267	08-13	CRWV280616C00080000
77.50 C	60.00	+33.24%	2	70	08-12	CRWV280616C00077500
75.00 C	60.00	+30.86%	5	106	08-12	CRWV280616C00075000
72.50 C	47.85	+12.06%	6	11	08-11	CRWV280616C00072500
70.00 C	64.80	+3.98%	1	72	08-13	CRWV280616C00070000
67.50 C	42.00	+23.53%	4	2	07-20	CRWV280616C00067500
65.00 C	64.55	+0.20%	3	28	08-13	CRWV280616C00065000
60.00 C	68.40	+2.40%	5	134	08-13	CRWV280616C00060000
55.00 C	54.76	+10.78%	1	28	08-04	CRWV280616C00055000
50.00 C	73.40	+1.77%	1	50	08-13	CRWV280616C00050000
47.50 C	72.98	+63.16%	1	10	08-12	CRWV280616C00047500
45.00 C	59.40	-6.94%	2	7	08-10	CRWV280616C00045000
42.50 C	45.00	-0.84%	10	6	07-27	CRWV280616C00042500
40.00 C	78.90	+71.52%	1	19	08-12	CRWV280616C00040000
37.50 C	78.89	+63.16%	2	10	08-12	CRWV280616C00037500
35.00 C	81.01	+65.66%	1	11	08-12	CRWV280616C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	133.13	+1.51%	2	213	07-31	CRWV280616P00200000
195.00 P	117.85	+2.48%	20	42	07-10	CRWV280616P00195000
190.00 P	112.05	-0.71%	147	648	08-10	CRWV280616P00190000
185.00 P	106.55	+6.66%	21	79	06-26	CRWV280616P00185000
180.00 P	88.65	-0.09%	4	2	04-20	CRWV280616P00180000
175.00 P	103.84	+12.50%	2	17	07-08	CRWV280616P00175000
170.00 P	87.85	+1.62%	24	13	05-21	CRWV280616P00170000
165.00 P	88.10	+8.36%	22	29	06-25	CRWV280616P00165000
160.00 P	96.70	+12.63%	20	50	07-24	CRWV280616P00160000
155.00 P	83.95	+6.74%	40	21	07-09	CRWV280616P00155000
150.00 P	70.49	-15.98%	13	8	08-12	CRWV280616P00150000
145.00 P	71.50	+13.62%	2	2	06-09	CRWV280616P00145000
140.00 P	61.99	-1.76%	3	27	06-17	CRWV280616P00140000
135.00 P	59.65	-6.58%	20	33	06-16	CRWV280616P00135000
130.00 P	71.80	+18.87%	7	15	07-24	CRWV280616P00130000
125.00 P	71.82	+22.69%	1	335	07-29	CRWV280616P00125000
120.00 P	67.08	+5.03%	4	52	07-28	CRWV280616P00120000
115.00 P	42.14	-26.97%	49	81	08-13	CRWV280616P00115000
110.00 P	40.84	-1.23%	3	130	08-13	CRWV280616P00110000
105.00 P	37.46	-3.95%	4	545	08-13	CRWV280616P00105000
100.00 P	34.72	-4.88%	1	285	08-13	CRWV280616P00100000
97.50 P	35.10	-10.98%	1	66	08-12	CRWV280616P00097500
95.00 P	32.67	+1.71%	2	33	08-13	CRWV280616P00095000
92.50 P	32.59	-10.59%	10	24	08-12	CRWV280616P00092500
90.00 P	29.37	-36.15%	285	1,303	08-12	CRWV280616P00090000
87.50 P	33.68	-0.36%	10	82	08-11	CRWV280616P00087500
85.00 P	26.85	-2.54%	1	85	08-13	CRWV280616P00085000
82.50 P	31.61	-7.03%	2	645	08-07	CRWV280616P00082500
80.00 P	24.20	-3.28%	2	169	08-13	CRWV280616P00080000
77.50 P	23.38	-19.07%	2	78	08-12	CRWV280616P00077500
75.00 P	22.20	-30.08%	5	310	08-12	CRWV280616P00075000
72.50 P	19.95	-10.94%	2	63	04-20	CRWV280616P00072500
70.00 P	18.75	-20.11%	4	1,991	08-12	CRWV280616P00070000
67.50 P	18.27	-14.63%	15	1,253	08-12	CRWV280616P00067500
65.00 P	16.40	+1.23%	2,002	4,487	08-13	CRWV280616P00065000
60.00 P	14.35	+0.63%	76	214	08-13	CRWV280616P00060000
55.00 P	11.77	-7.03%	2	33	08-13	CRWV280616P00055000
50.00 P	10.50	-23.64%	1	174	08-12	CRWV280616P00050000
47.50 P	11.65	-21.76%	10	13	08-11	CRWV280616P00047500
45.00 P	8.09	-5.93%	1	3,522	08-13	CRWV280616P00045000
42.50 P	14.38	+8.77%	5	65	07-29	CRWV280616P00042500
40.00 P	6.75	-20.12%	3	71	08-13	CRWV280616P00040000
37.50 P	7.55	+18.90%	40	101	08-11	CRWV280616P00037500
35.00 P	5.35	+1.90%	5	2,198	08-13	CRWV280616P00035000

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

CRWV Jun 16, 2028 Exp. - Open Interest by Strike

CRWV Jun 16, 2028 Exp. - Max Pain @ $90.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ