Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close
Jun 30, 2026 3:59:59 PM EDT
99.49USD+4.178%(+3.99)18,501,339
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 30, 2026 9:28:30 AM EDT
95.22USD-0.292%(-0.28)81,040
After-hours
Jun 30, 2026 4:59:30 PM EDT
100.51USD+1.025%(+1.02)256,840
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jul 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,37744,68812,98449,842


CRWV Jul 2, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Jul 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jul 2, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


CRWV Jul 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C0.01-75.00%726506-24CRWV260702C00185000
175.00 C0.05-50.00%69506-25CRWV260702C00175000
170.00 C0.05-50.00%424306-25CRWV260702C00170000
165.00 C0.03-81.25%516806-25CRWV260702C00165000
160.00 C0.02-50.00%3823606-26CRWV260702C00160000
157.50 C0.10+66.67%21006-25CRWV260702C00157500
155.00 C0.02+100.00%72,04206-29CRWV260702C00155000
152.50 C0.09-10.00%34606-25CRWV260702C00152500
150.00 C0.01-50.00%492106-29CRWV260702C00150000
149.00 C0.17+21.43%3806-26CRWV260702C00149000
148.00 C0.17+21.43%1906-26CRWV260702C00148000
147.00 C0.17+21.43%2706-26CRWV260702C00147000
146.00 C0.11-31.25%5806-25CRWV260702C00146000
145.00 C0.01-90.00%434906-29CRWV260702C00145000
144.00 C0.17-15.00%1506-26CRWV260702C00144000
143.00 C0.06-25.00%2906-29CRWV260702C00143000
142.00 C0.06-64.71%66306-29CRWV260702C00142000
141.00 C0.06-77.78%72906-25CRWV260702C00141000
140.00 C0.01-83.33%1791,53406-29CRWV260702C00140000
139.00 C0.05-68.75%41606-29CRWV260702C00139000
138.00 C0.01-93.75%102306-29CRWV260702C00138000
137.00 C0.16+60.00%33906-26CRWV260702C00137000
136.00 C0.05-73.68%62306-29CRWV260702C00136000
135.00 C0.02-60.00%1111,36306-29CRWV260702C00135000
134.00 C0.03-25.00%62206-29CRWV260702C00134000
133.00 C0.02-60.00%254306-29CRWV260702C00133000
132.00 C0.01-94.44%44406-29CRWV260702C00132000
131.00 C0.06-78.57%95606-26CRWV260702C00131000
130.00 C0.01-80.00%1101,77506-29CRWV260702C00130000
129.00 C0.02-66.67%123206-29CRWV260702C00129000
128.00 C0.07-65.00%710106-26CRWV260702C00128000
127.00 C0.02-75.00%3317206-29CRWV260702C00127000
126.00 C0.02-77.78%327706-29CRWV260702C00126000
125.00 C0.02-77.78%19494006-29CRWV260702C00125000
124.00 C0.05-28.57%1512106-29CRWV260702C00124000
123.00 C0.03-78.57%1616306-29CRWV260702C00123000
122.00 C0.04-71.43%17838806-29CRWV260702C00122000
121.00 C0.03-82.35%15421006-29CRWV260702C00121000
120.00 C0.05-66.67%4886,95306-29CRWV260702C00120000
119.00 C0.06-64.71%4864806-29CRWV260702C00119000
118.00 C0.08-63.64%84287706-29CRWV260702C00118000
117.00 C0.08-57.89%10652606-29CRWV260702C00117000
116.00 C0.08-66.67%30570206-29CRWV260702C00116000
115.00 C0.10-64.29%1,0051,27106-29CRWV260702C00115000
114.00 C0.10-69.70%9327406-29CRWV260702C00114000
113.00 C0.15-59.46%11224806-29CRWV260702C00113000
112.00 C0.15-62.50%5411,49506-29CRWV260702C00112000
111.00 C0.21-59.62%7101,09306-29CRWV260702C00111000
110.00 C0.24-60.00%3,3244,13206-29CRWV260702C00110000
109.00 C0.26-63.89%10428406-29CRWV260702C00109000
108.00 C0.34-59.52%46549806-29CRWV260702C00108000
107.00 C0.51-47.42%63570906-29CRWV260702C00107000
106.00 C0.52-55.93%89495506-29CRWV260702C00106000
105.00 C0.63-52.63%4,9553,69106-29CRWV260702C00105000
104.00 C0.75-51.30%54781906-29CRWV260702C00104000
103.00 C0.93-47.75%9501,14106-29CRWV260702C00103000
102.00 C1.18-41.87%1,3051,28306-29CRWV260702C00102000
101.00 C1.35-42.06%1,38897306-29CRWV260702C00101000
100.00 C1.65-40.86%7,3574,46106-29CRWV260702C00100000
99.00 C1.88-40.32%1,3411,06406-29CRWV260702C00099000
98.00 C2.25-38.69%1,47892906-29CRWV260702C00098000
97.00 C2.70-34.15%1,85986706-29CRWV260702C00097000
96.00 C3.22-29.69%1,9081,05406-29CRWV260702C00096000
95.00 C3.70-28.16%5,7811,49106-29CRWV260702C00095000
94.00 C4.20-25.00%3,1291,50406-29CRWV260702C00094000
93.00 C4.85-24.10%1,07032906-29CRWV260702C00093000
92.00 C5.80-17.73%2,19980106-29CRWV260702C00092000
91.00 C6.21-28.21%59724206-29CRWV260702C00091000
90.00 C7.20-22.16%92682106-29CRWV260702C00090000
89.00 C7.10-11.25%494906-29CRWV260702C00089000
88.00 C8.80-3.83%292606-29CRWV260702C00088000
87.00 C9.89-24.96%948806-26CRWV260702C00087000
86.00 C9.33-22.70%427406-29CRWV260702C00086000
85.00 C11.00-19.53%23623306-29CRWV260702C00085000
84.00 C10.85-25.99%1055406-29CRWV260702C00084000
83.00 C13.22+2.01%1213706-29CRWV260702C00083000
82.00 C9.10-34.77%220006-29CRWV260702C00082000
81.00 C10.00-41.25%6306-29CRWV260702C00081000
80.00 C16.00-11.16%8218506-29CRWV260702C00080000
79.00 C16.70+4.05%727606-29CRWV260702C00079000
78.00 C17.360%2206-29CRWV260702C00078000
77.00 C18.47-2.64%4206-29CRWV260702C00077000
76.00 C19.44-2.41%5406-29CRWV260702C00076000
75.00 C16.32-23.74%25706-29CRWV260702C00075000
70.00 C25.67-21.38%164406-26CRWV260702C00070000
65.00 C30.50-17.57%13106-26CRWV260702C00065000
60.00 C35.25-6.57%1306-29CRWV260702C00060000
55.00 C40.69-11.00%1706-26CRWV260702C00055000
Puts
StrikePriceChangeVolOILastContract Name
185.00 P67.25+2.84%1006-18CRWV260702P00185000
175.00 P00%0CRWV260702P00175000
170.00 P52.35+3.99%1006-18CRWV260702P00170000
165.00 P00%0CRWV260702P00165000
160.00 P39.050%2006-01CRWV260702P00160000
157.50 P00%0CRWV260702P00157500
155.00 P00%0CRWV260702P00155000
152.50 P00%0CRWV260702P00152500
150.00 P44.15-5.46%251506-15CRWV260702P00150000
149.00 P00%0CRWV260702P00149000
148.00 P00%0CRWV260702P00148000
147.00 P00%0CRWV260702P00147000
146.00 P00%0CRWV260702P00146000
145.00 P29.09-38.76%202706-18CRWV260702P00145000
144.00 P00%0CRWV260702P00144000
143.00 P00%0CRWV260702P00143000
142.00 P00%0CRWV260702P00142000
141.00 P00%0CRWV260702P00141000
140.00 P48.48+102.85%2206-29CRWV260702P00140000
139.00 P47.570%2006-29CRWV260702P00139000
138.00 P00%0CRWV260702P00138000
137.00 P40.650%1106-29CRWV260702P00137000
136.00 P39.700%1006-29CRWV260702P00136000
135.00 P43.63+30.90%1106-29CRWV260702P00135000
134.00 P00%0CRWV260702P00134000
133.00 P00%0CRWV260702P00133000
132.00 P19.600%2106-18CRWV260702P00132000
131.00 P18.550%6206-18CRWV260702P00131000
130.00 P34.90+0.06%41006-29CRWV260702P00130000
129.00 P33.96+76.88%21206-29CRWV260702P00129000
128.00 P33.01+84.41%12606-29CRWV260702P00128000
127.00 P32.58+108.58%5506-26CRWV260702P00127000
126.00 P25.90+74.65%151606-24CRWV260702P00126000
125.00 P29.21-3.88%52806-29CRWV260702P00125000
124.00 P28.74+30.28%81906-26CRWV260702P00124000
123.00 P32.55+72.31%1106-29CRWV260702P00123000
122.00 P23.07-0.69%28906-25CRWV260702P00122000
121.00 P30.43+19.10%53706-29CRWV260702P00121000
120.00 P24.46-0.41%2624406-29CRWV260702P00120000
119.00 P26.87+11.91%216006-29CRWV260702P00119000
118.00 P25.96+16.41%38406-29CRWV260702P00118000
117.00 P24.08+31.80%10228306-29CRWV260702P00117000
116.00 P20.60-2.04%28406-29CRWV260702P00116000
115.00 P19.05+4.16%10445306-29CRWV260702P00115000
114.00 P19.76+5.39%817706-29CRWV260702P00114000
113.00 P17.73+8.04%111506-29CRWV260702P00113000
112.00 P16.60+7.86%6714706-29CRWV260702P00112000
111.00 P19.63+31.39%22567106-29CRWV260702P00111000
110.00 P14.77+6.18%21193106-29CRWV260702P00110000
109.00 P13.67+5.56%11022406-29CRWV260702P00109000
108.00 P12.65+3.27%2362006-29CRWV260702P00108000
107.00 P12.30+9.53%5117506-29CRWV260702P00107000
106.00 P11.60+12.29%6558706-29CRWV260702P00106000
105.00 P10.34+6.38%1,3061,56806-29CRWV260702P00105000
104.00 P9.25+7.56%291,05606-29CRWV260702P00104000
103.00 P8.150.00%3984506-29CRWV260702P00103000
102.00 P7.84+7.99%7670306-29CRWV260702P00102000
101.00 P7.05+14.63%7749906-29CRWV260702P00101000
100.00 P6.12-0.16%9043,06606-29CRWV260702P00100000
99.00 P5.70+4.97%27284106-29CRWV260702P00099000
98.00 P4.75-2.06%36874806-29CRWV260702P00098000
97.00 P4.03-4.28%11157706-29CRWV260702P00097000
96.00 P3.62-10.62%24952906-29CRWV260702P00096000
95.00 P3.18-11.17%1,3143,12906-29CRWV260702P00095000
94.00 P2.77-13.44%59584206-29CRWV260702P00094000
93.00 P2.35-14.23%2,1332,82306-29CRWV260702P00093000
92.00 P1.96-19.67%1,3611,37806-29CRWV260702P00092000
91.00 P1.70-20.19%3651,98806-29CRWV260702P00091000
90.00 P1.39-23.63%2,8983,66406-29CRWV260702P00090000
89.00 P1.15-25.81%1,06497406-29CRWV260702P00089000
88.00 P0.94-31.39%8201,59206-29CRWV260702P00088000
87.00 P0.77-35.83%8301,14806-29CRWV260702P00087000
86.00 P0.64-36.00%4681,41906-29CRWV260702P00086000
85.00 P0.53-41.11%1,5862,38206-29CRWV260702P00085000
84.00 P0.43-41.10%1,7041,38306-29CRWV260702P00084000
83.00 P0.36-42.86%1,22389706-29CRWV260702P00083000
82.00 P0.22-54.17%1,32383506-29CRWV260702P00082000
81.00 P0.25-44.44%2911,31606-29CRWV260702P00081000
80.00 P0.21-41.67%2,6154,04006-29CRWV260702P00080000
79.00 P0.17-46.88%3951,22706-29CRWV260702P00079000
78.00 P0.15-50.00%5261,38406-29CRWV260702P00078000
77.00 P0.11-42.11%1008406-29CRWV260702P00077000
76.00 P0.12-7.69%18418606-29CRWV260702P00076000
75.00 P0.09-50.00%1,3022,01306-29CRWV260702P00075000
70.00 P0.05-28.57%5003,39806-29CRWV260702P00070000
65.00 P0.040.00%347,85206-29CRWV260702P00065000
60.00 P0.050.00%2554406-29CRWV260702P00060000
55.00 P0.020.00%12664906-29CRWV260702P00055000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC