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 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0436,3161,9286,354


CRWV Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jul 24, 2026 Exp. - Max Pain @ $98.00

Puts
Calls


CRWV Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
160 C0.22-31.25%31839906-29CRWV260724C00160000
155 C0.35-53.33%27706-26CRWV260724C00155000
150 C0.32-33.33%436006-29CRWV260724C00150000
145 C0.29-50.00%222706-29CRWV260724C00145000
140 C0.47-31.88%3911506-29CRWV260724C00140000
135 C0.60-37.50%2817406-29CRWV260724C00135000
134 C1.03-48.50%161006-26CRWV260724C00134000
133 C0.95-54.33%6806-26CRWV260724C00133000
132 C0.78-32.76%98106-29CRWV260724C00132000
131 C1.22-41.90%302006-26CRWV260724C00131000
130 C0.88-22.81%8543706-29CRWV260724C00130000
129 C2.30-47.13%161106-24CRWV260724C00129000
128 C1.28-43.36%82006-26CRWV260724C00128000
127 C1.54-38.40%1606-26CRWV260724C00127000
126 C0.87-46.63%21806-29CRWV260724C00126000
125 C1.07-39.89%8919106-29CRWV260724C00125000
124 C1.27-31.35%11606-29CRWV260724C00124000
123 C1.05-48.78%11406-29CRWV260724C00123000
122 C1.53-27.14%162006-29CRWV260724C00122000
121 C1.70-27.04%143006-29CRWV260724C00121000
120 C1.76-21.43%19086006-29CRWV260724C00120000
119 C1.52-42.64%343506-29CRWV260724C00119000
118 C2.00-28.83%559306-29CRWV260724C00118000
117 C2.14-28.67%2320806-29CRWV260724C00117000
116 C2.28-21.65%92306-29CRWV260724C00116000
115 C2.46-20.13%1933506-29CRWV260724C00115000
114 C2.62-12.96%4440806-29CRWV260724C00114000
113 C2.74-58.73%354106-29CRWV260724C00113000
112 C2.90-10.77%921806-29CRWV260724C00112000
111 C3.27+0.31%143506-29CRWV260724C00111000
110 C3.42-24.00%27230706-29CRWV260724C00110000
109 C3.49-27.29%619706-29CRWV260724C00109000
108 C3.90-16.84%1111006-29CRWV260724C00108000
107 C4.26-6.78%64106-29CRWV260724C00107000
106 C4.50-10.89%438406-29CRWV260724C00106000
105 C4.89-13.60%7021106-29CRWV260724C00105000
104 C5.15-20.77%174806-29CRWV260724C00104000
103 C5.30-9.40%24006-29CRWV260724C00103000
102 C5.57-23.17%178106-29CRWV260724C00102000
101 C5.91-15.57%1816706-29CRWV260724C00101000
100 C6.65-16.88%41564006-29CRWV260724C00100000
99 C4.90-36.45%22006-29CRWV260724C00099000
98 C6.85-11.73%1906-29CRWV260724C00098000
97 C8.00-6.54%1,5091,58006-29CRWV260724C00097000
96 C8.54-9.15%232406-29CRWV260724C00096000
95 C8.55-6.66%4011706-29CRWV260724C00095000
94 C8.95-5.79%191906-29CRWV260724C00094000
93 C9.40-9.96%192306-29CRWV260724C00093000
92 C10.20-6.34%342406-29CRWV260724C00092000
91 C11.25+0.18%451506-29CRWV260724C00091000
90 C11.23-4.18%10910706-29CRWV260724C00090000
89 C11.85-3.89%48306-29CRWV260724C00089000
88 C12.46-4.01%461106-29CRWV260724C00088000
87 C13.26-3.84%33306-29CRWV260724C00087000
86 C14.04-2.57%48506-29CRWV260724C00086000
85 C15.00-0.40%566606-29CRWV260724C00085000
80 C17.86-17.51%5906-26CRWV260724C00080000
75 C31.700%1106-08CRWV260724C00075000
70 C21.84-19.08%5506-29CRWV260724C00070000
65 C52.20+19.34%10206-18CRWV260724C00065000
Puts
StrikePriceChangeVolOILastContract Name
160 P00%0CRWV260724P00160000
155 P00%0CRWV260724P00155000
150 P36.000%1106-16CRWV260724P00150000
145 P00%0CRWV260724P00145000
140 P41.600%4206-12CRWV260724P00140000
135 P43.74+42.48%1606-29CRWV260724P00135000
134 P00%0CRWV260724P00134000
133 P00%0CRWV260724P00133000
132 P00%0CRWV260724P00132000
131 P00%0CRWV260724P00131000
130 P24.71+24.80%52106-23CRWV260724P00130000
129 P00%0CRWV260724P00129000
128 P00%0CRWV260724P00128000
127 P35.50+52.30%5606-29CRWV260724P00127000
126 P00%0CRWV260724P00126000
125 P30.32-1.04%63406-29CRWV260724P00125000
124 P21.09+32.64%2206-22CRWV260724P00124000
123 P25.32-19.36%11606-25CRWV260724P00123000
122 P13.68-56.27%50306-17CRWV260724P00122000
121 P18.92+47.12%2506-22CRWV260724P00121000
120 P25.85-2.45%64706-29CRWV260724P00120000
119 P17.49+33.00%41106-22CRWV260724P00119000
118 P27.05+66.46%12706-29CRWV260724P00118000
117 P26.01+61.05%25906-29CRWV260724P00117000
116 P22.48-0.97%11806-29CRWV260724P00116000
115 P21.60-0.96%56906-29CRWV260724P00115000
114 P21.73+93.16%1806-29CRWV260724P00114000
113 P19.97-4.22%41806-29CRWV260724P00113000
112 P20.10+25.63%11206-26CRWV260724P00112000
111 P21.05+33.91%102706-29CRWV260724P00111000
110 P19.83+16.65%310406-29CRWV260724P00110000
109 P18.13+71.52%22006-26CRWV260724P00109000
108 P16.11-5.12%37506-29CRWV260724P00108000
107 P11.05+15.71%3816106-23CRWV260724P00107000
106 P16.20+30.02%13806-26CRWV260724P00106000
105 P13.92-8.24%1324406-29CRWV260724P00105000
104 P13.11+4.38%145306-29CRWV260724P00104000
103 P12.62-10.37%56406-29CRWV260724P00103000
102 P12.44-2.43%43806-29CRWV260724P00102000
101 P13.50+22.17%7714606-29CRWV260724P00101000
100 P10.60+6.21%31959306-29CRWV260724P00100000
99 P12.07+21.92%26006-29CRWV260724P00099000
98 P10.09+24.88%1113606-26CRWV260724P00098000
97 P9.43-2.28%14506-29CRWV260724P00097000
96 P10.13+10.59%310606-29CRWV260724P00096000
95 P7.92+1.54%3047206-29CRWV260724P00095000
94 P9.25+15.63%3419106-29CRWV260724P00094000
93 P9.83+37.87%1212306-29CRWV260724P00093000
92 P6.72-6.80%188106-29CRWV260724P00092000
91 P7.65+15.91%45306-29CRWV260724P00091000
90 P5.80-9.38%8641606-29CRWV260724P00090000
89 P5.28-8.17%1015906-29CRWV260724P00089000
88 P4.85-11.01%197306-29CRWV260724P00088000
87 P4.50-11.76%317006-29CRWV260724P00087000
86 P4.25-10.53%922006-29CRWV260724P00086000
85 P3.90-1.27%17068706-29CRWV260724P00085000
80 P2.59+0.78%32272006-29CRWV260724P00080000
75 P1.68-4.55%2351,50306-29CRWV260724P00075000
70 P1.01-15.83%8456906-29CRWV260724P00070000
65 P0.63-16.00%14067006-29CRWV260724P00065000


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