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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4965,0352,3996,991


CRWV Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jul 31, 2026 Exp. - Max Pain @ $105.00

Puts
Calls


CRWV Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
175 C0.48-49.47%266706-25CRWV260731C00175000
170 C1.01+23.17%11506-25CRWV260731C00170000
165 C0.30-80.39%1206-29CRWV260731C00165000
160 C0.30-62.50%44006-29CRWV260731C00160000
155 C0.33-73.81%3706-29CRWV260731C00155000
150 C0.54-12.90%7426906-29CRWV260731C00150000
145 C0.58-25.64%23906-29CRWV260731C00145000
140 C0.90-14.29%5724606-29CRWV260731C00140000
135 C1.07-25.17%3712006-29CRWV260731C00135000
134 C2.87-42.48%2206-24CRWV260731C00134000
133 C1.44-47.45%3906-26CRWV260731C00133000
132 C1.50-49.49%7606-26CRWV260731C00132000
131 C1.32-15.92%1606-29CRWV260731C00131000
130 C1.39-20.57%45558406-29CRWV260731C00130000
129 C1.70-1.16%25006-29CRWV260731C00129000
128 C1.54-23.00%31906-29CRWV260731C00128000
127 C1.63-53.82%9506-29CRWV260731C00127000
126 C1.84-12.38%81206-29CRWV260731C00126000
125 C1.87-23.67%3258406-29CRWV260731C00125000
124 C1.93-25.48%173606-29CRWV260731C00124000
123 C2.12-15.87%3606-29CRWV260731C00123000
122 C2.20-16.98%101806-29CRWV260731C00122000
121 C1.83-30.15%75006-29CRWV260731C00121000
120 C2.49-16.16%15664406-29CRWV260731C00120000
119 C2.60-11.26%23406-29CRWV260731C00119000
118 C2.59-18.30%262506-29CRWV260731C00118000
117 C2.90-12.12%212806-29CRWV260731C00117000
116 C3.19-6.18%92906-29CRWV260731C00116000
115 C3.40-12.82%7419106-29CRWV260731C00115000
114 C3.59-34.96%21606-29CRWV260731C00114000
113 C3.50-23.91%41106-29CRWV260731C00113000
112 C3.95-11.24%153506-29CRWV260731C00112000
111 C4.41-11.62%212806-29CRWV260731C00111000
110 C4.50-15.09%29439506-29CRWV260731C00110000
109 C3.20-39.05%82906-29CRWV260731C00109000
108 C5.05+1.00%2855206-29CRWV260731C00108000
107 C5.30-37.65%143406-29CRWV260731C00107000
106 C5.64-7.54%718806-29CRWV260731C00106000
105 C5.83-16.71%13826606-29CRWV260731C00105000
104 C6.15-12.77%275406-29CRWV260731C00104000
103 C6.87-11.35%617706-29CRWV260731C00103000
102 C7.07-5.73%32106-29CRWV260731C00102000
101 C5.98-14.57%103306-29CRWV260731C00101000
100 C7.74-13.03%15425306-29CRWV260731C00100000
99 C8.40-4.55%243206-29CRWV260731C00099000
98 C8.20-6.82%103606-29CRWV260731C00098000
97 C8.40-9.19%63006-29CRWV260731C00097000
96 C9.50-10.21%242806-29CRWV260731C00096000
95 C9.90-11.13%10918006-29CRWV260731C00095000
94 C10.50-3.93%232006-29CRWV260731C00094000
93 C10.85-4.82%522106-29CRWV260731C00093000
92 C11.71-7.06%291906-29CRWV260731C00092000
91 C12.33+0.08%191106-29CRWV260731C00091000
90 C12.43-13.26%927606-29CRWV260731C00090000
89 C13.23-41.43%11306-29CRWV260731C00089000
88 C14.26+0.21%6106-29CRWV260731C00088000
87 C14.81+0.34%4206-29CRWV260731C00087000
86 C25.090%40006-23CRWV260731C00086000
85 C13.00-20.00%1906-29CRWV260731C00085000
80 C19.90+1.79%22606-29CRWV260731C00080000
75 C00%0CRWV260731C00075000
70 C31.850%1106-24CRWV260731C00070000
65 C32.100%1106-26CRWV260731C00065000
Puts
StrikePriceChangeVolOILastContract Name
175 P00%0CRWV260731P00175000
170 P00%0CRWV260731P00170000
165 P00%0CRWV260731P00165000
160 P00%0CRWV260731P00160000
155 P00%0CRWV260731P00155000
150 P00%0CRWV260731P00150000
145 P00%0CRWV260731P00145000
140 P48.00+71.43%12106-29CRWV260731P00140000
135 P40.75+17.60%22506-26CRWV260731P00135000
134 P35.00-0.71%2106-25CRWV260731P00134000
133 P00%0CRWV260731P00133000
132 P00%0CRWV260731P00132000
131 P00%0CRWV260731P00131000
130 P30.50+22.79%1306-24CRWV260731P00130000
129 P00%0CRWV260731P00129000
128 P29.200%1106-24CRWV260731P00128000
127 P23.880%1106-22CRWV260731P00127000
126 P00%0CRWV260731P00126000
125 P32.91+19.41%1306-29CRWV260731P00125000
124 P00%0CRWV260731P00124000
123 P32.40+55.69%7806-29CRWV260731P00123000
122 P31.05+15.86%131406-29CRWV260731P00122000
121 P00%0CRWV260731P00121000
120 P29.78+10.38%51606-29CRWV260731P00120000
119 P14.680%4406-18CRWV260731P00119000
118 P28.37+10.35%1206-29CRWV260731P00118000
117 P00%0CRWV260731P00117000
116 P23.46+43.66%2506-26CRWV260731P00116000
115 P24.33+8.47%423906-29CRWV260731P00115000
114 P18.57+19.81%2406-24CRWV260731P00114000
113 P21.28+14.16%11906-26CRWV260731P00113000
112 P23.05+21.64%205706-29CRWV260731P00112000
111 P22.00+26.44%13006-29CRWV260731P00111000
110 P22.72+20.15%112406-29CRWV260731P00110000
109 P10.57+22.62%84806-18CRWV260731P00109000
108 P17.23+8.91%310006-29CRWV260731P00108000
107 P18.85+9.78%67206-29CRWV260731P00107000
106 P16.55+23.51%411106-26CRWV260731P00106000
105 P18.68+17.26%313406-29CRWV260731P00105000
104 P14.11+9.55%23606-29CRWV260731P00104000
103 P15.49+2.45%122706-29CRWV260731P00103000
102 P16.42+44.04%39706-29CRWV260731P00102000
101 P15.91+42.05%2906-29CRWV260731P00101000
100 P11.73-4.40%1898806-29CRWV260731P00100000
99 P13.87+10.34%1806-29CRWV260731P00099000
98 P10.90-5.30%53106-29CRWV260731P00098000
97 P11.65+26.22%73006-29CRWV260731P00097000
96 P12.43+23.07%23106-29CRWV260731P00096000
95 P9.12-1.83%15035206-29CRWV260731P00095000
94 P9.12-1.62%552106-29CRWV260731P00094000
93 P8.46-6.00%123306-29CRWV260731P00093000
92 P9.08+8.48%1,01552706-29CRWV260731P00092000
91 P7.80-6.59%1,01254706-29CRWV260731P00091000
90 P6.76+18.60%72884906-29CRWV260731P00090000
89 P8.55+18.75%34206-29CRWV260731P00089000
88 P6.10-3.17%103406-29CRWV260731P00088000
87 P6.03-2.74%173206-29CRWV260731P00087000
86 P5.31-8.61%45006-29CRWV260731P00086000
85 P4.69+1.30%1321,63806-29CRWV260731P00085000
80 P2.79-19.13%38455406-29CRWV260731P00080000
75 P2.21-8.30%1381,19306-29CRWV260731P00075000
70 P1.37-9.27%10316806-29CRWV260731P00070000
65 P0.88-7.37%11335106-29CRWV260731P00065000


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