poisar

Options

CoreWeave, Inc. CRWV

$75.59+24.28%

All optionsCreate account to unlock

Chain

CRWV options

Options Chain

Active CRWV contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-07884
2026-08-141586
2026-08-212230
TypeStrikeExpiryOpen interestClose
Call$57.002026-08-07—$8.10
Call$58.002026-08-07—$7.40
Call$59.002026-08-07—$7.00
Call$60.002026-08-0769$5.01
Call$61.002026-08-076$4.30
Call$62.002026-08-073$3.90
Call$63.002026-08-0739$3.55
Call$64.002026-08-078$3.11
Call$65.002026-08-07390$2.70
Call$66.002026-08-0793$2.40
Call$67.002026-08-07664$2.21
Call$68.002026-08-07153$1.90
Call$68.502026-08-0729$2.96
Call$69.002026-08-0728$1.57
Call$70.002026-08-07623$1.42
Call$71.002026-08-0783$1.24
Call$71.502026-08-0770$1.11
Call$72.002026-08-07210$1.05
Call$72.502026-08-0795$1.00
Call$73.002026-08-0765$0.78
Call$73.502026-08-0772$0.94
Call$74.002026-08-07569$0.80
Call$75.002026-08-072,274$0.68
Call$76.002026-08-07230$0.66
Call$77.002026-08-07281$0.53
Call$78.002026-08-07317$0.42
Call$79.002026-08-07202$0.38
Call$80.002026-08-072,423$0.32
Call$81.002026-08-07122$0.27
Call$82.002026-08-0799$0.41
Call$83.002026-08-07191$0.33
Call$84.002026-08-07284$0.21
Call$85.002026-08-071,480$0.18
Call$86.002026-08-07144$0.17
Call$87.002026-08-07226$0.23
Call$88.002026-08-07200$0.11
Call$89.002026-08-0798$0.13
Call$90.002026-08-071,008$0.09
Call$91.002026-08-07203$0.08
Call$92.002026-08-0797$0.10
Call$93.002026-08-07183$0.09
Call$94.002026-08-07170$0.07
Put$57.002026-08-0753$2.64
Put$58.002026-08-0757$3.03
Put$59.002026-08-0785$3.45
Put$60.002026-08-071,917$3.94
Put$61.002026-08-0758$4.43
Put$62.002026-08-07247$4.65
Put$63.002026-08-07103$5.65
Put$64.002026-08-07356$6.15
Put$65.002026-08-072,169$6.73
Put$66.002026-08-07118$7.57
Put$67.002026-08-07134$7.80
Put$68.002026-08-07148$7.50
Put$68.502026-08-07173$7.05
Put$69.002026-08-0789$8.15
Put$70.002026-08-071,644$10.45
Put$71.002026-08-07141$8.30
Put$71.502026-08-0747$11.03
Put$72.002026-08-07172$11.33
Put$72.502026-08-0724$10.65
Put$73.002026-08-07147$10.25
Put$73.502026-08-07315$10.73
Put$74.002026-08-07271$11.64
Put$75.002026-08-071,467$14.57
Put$76.002026-08-07317$13.85
Put$77.002026-08-07130$13.93
Put$78.002026-08-07100$17.31
Put$79.002026-08-07153$18.50
Put$80.002026-08-07783$19.25
Put$81.002026-08-07455$20.39
Put$82.002026-08-07497$19.56
Put$83.002026-08-07240$20.64
Put$84.002026-08-07186$20.40
Put$85.002026-08-07643$23.69
Put$86.002026-08-0752$24.66
Put$87.002026-08-07113$23.95
Put$88.002026-08-07123$23.32
Put$89.002026-08-0759$23.42
Put$90.002026-08-07743$27.15
Put$91.002026-08-07556$30.31
Put$92.002026-08-07561$30.40
Put$93.002026-08-07860$29.20
Put$94.002026-08-0761$29.39
Call$57.002026-08-14——
Call$58.002026-08-14——
Call$58.502026-08-14——
Call$59.002026-08-14——
Call$60.002026-08-14166$7.10
Call$61.002026-08-14——
Call$61.502026-08-14——
Call$62.002026-08-14——
Call$63.002026-08-142$5.61
Call$64.002026-08-14365$5.19
Call$65.002026-08-14105$4.75
Call$66.002026-08-1430$5.65
Call$67.002026-08-1451$4.60
Call$68.002026-08-1411$5.45
Call$69.002026-08-1417$4.10
Call$70.002026-08-14911$3.30
Call$71.002026-08-1449$3.00
Call$71.502026-08-148$5.11
Call$72.002026-08-1496$2.70
Call$72.502026-08-1414$3.45
Call$73.002026-08-1440$2.50
Call$73.502026-08-14—$3.37
Call$74.002026-08-1430$2.35
Call$75.002026-08-14415$2.11
Call$76.002026-08-14143$2.01
Call$77.002026-08-14278$1.89
Call$78.002026-08-14242$1.74
Call$79.002026-08-1435$1.70
Call$80.002026-08-14480$1.50
Call$81.002026-08-141,949$1.26
Call$82.002026-08-14120$1.16
Call$83.002026-08-1464$1.05
Call$84.002026-08-141,015$0.97
Call$85.002026-08-141,603$0.95
Call$86.002026-08-14307$0.81
Call$87.002026-08-14108$0.79
Call$88.002026-08-14186$0.87
Call$89.002026-08-14163$0.67
Call$90.002026-08-14817$0.58
Call$91.002026-08-14103$0.85
Call$92.002026-08-1493$0.73
Call$93.002026-08-14251$0.75
Call$94.002026-08-14110$0.37
Put$57.002026-08-14——
Put$58.002026-08-14——
Put$58.502026-08-14——
Put$59.002026-08-14——
Put$60.002026-08-14868$5.90
Put$61.002026-08-14——
Put$61.502026-08-14——
Put$62.002026-08-14——
Put$63.002026-08-14339$7.30
Put$64.002026-08-1427$6.70
Put$65.002026-08-141,203$8.60
Put$66.002026-08-1427$7.90
Put$67.002026-08-1422$8.50
Put$68.002026-08-1427$9.08
Put$69.002026-08-1460$10.54
Put$70.002026-08-14723$12.24
Put$71.002026-08-1426$11.10
Put$71.502026-08-142$11.45
Put$72.002026-08-1413$13.12
Put$72.502026-08-1423$13.39
Put$73.002026-08-14233$12.60
Put$73.502026-08-141$11.31
Put$74.002026-08-147$13.90
Put$75.002026-08-14402$16.10
Put$76.002026-08-1454$16.25
Put$77.002026-08-1488$16.15
Put$78.002026-08-14136$17.90
Put$79.002026-08-1478$19.58
Put$80.002026-08-14353$17.25
Put$81.002026-08-1479$20.71
Put$82.002026-08-14124$20.08
Put$83.002026-08-1431$22.03
Put$84.002026-08-1441$21.70
Put$85.002026-08-14253$24.95
Put$86.002026-08-1445$20.65
Put$87.002026-08-1457$26.37
Put$88.002026-08-14343$24.30
Put$89.002026-08-1455$25.25
Put$90.002026-08-14328$27.89
Put$91.002026-08-1416$27.39
Put$92.002026-08-1421$30.12
Put$93.002026-08-1417$31.41
Put$94.002026-08-1414$32.90
Call$60.002026-08-211,228$7.93
Call$62.002026-08-2123$6.95
Call$62.502026-08-2141$6.95
Call$63.002026-08-2114$6.40
Call$64.002026-08-2142$6.70
Call$65.002026-08-211,827$5.77
Call$66.002026-08-21224$7.00
Call$67.002026-08-21156$5.00
Call$67.502026-08-21103$6.00
Call$68.002026-08-21149$4.50
Call$69.002026-08-2145$5.50
Call$70.002026-08-213,043$3.99
Call$71.002026-08-21212$5.10
Call$71.502026-08-2194$4.75
Call$72.002026-08-21146$3.55
Call$72.502026-08-21262$4.60
Call$73.002026-08-21183$4.40
Call$73.502026-08-2166$4.35
Call$74.002026-08-2187$3.09
Call$75.002026-08-214,064$2.85
Call$76.002026-08-2168$2.76
Call$77.002026-08-2162$2.40
Call$77.502026-08-21432$3.30
Call$78.002026-08-2171$3.31
Call$79.002026-08-2159$2.48
Call$80.002026-08-217,462$1.95
Call$81.002026-08-211,964$2.27
Call$82.002026-08-2187$2.16
Call$82.502026-08-211,624$2.14
Call$83.002026-08-21272$1.72

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock