Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,99654,23712,49942,679


CRWV Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Aug 21, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


CRWV Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.33-17.50%70787206-29CRWV260821C00210000
200.00 C0.43-17.31%1391,12206-29CRWV260821C00200000
195.00 C0.57-33.72%216306-26CRWV260821C00195000
190.00 C0.52-16.13%2526706-29CRWV260821C00190000
185.00 C0.53-29.33%154806-29CRWV260821C00185000
180.00 C0.67-18.29%1885706-29CRWV260821C00180000
175.00 C0.86-13.13%341,65106-29CRWV260821C00175000
170.00 C0.98-10.09%4390606-29CRWV260821C00170000
165.00 C1.08-18.18%15672206-29CRWV260821C00165000
160.00 C1.25-17.22%2611,78806-29CRWV260821C00160000
155.00 C1.54-18.52%601,60106-29CRWV260821C00155000
150.00 C1.77-19.55%1,7094,13406-29CRWV260821C00150000
145.00 C2.13-19.62%2242,82006-29CRWV260821C00145000
140.00 C2.64-20.24%5065,52706-29CRWV260821C00140000
135.00 C3.15-19.23%1,1133,01506-29CRWV260821C00135000
130.00 C3.80-15.37%7952,38906-29CRWV260821C00130000
125.00 C4.64-10.77%6102,46306-29CRWV260821C00125000
120.00 C5.60-11.11%84111,68306-29CRWV260821C00120000
115.00 C6.73-9.66%2261,95806-29CRWV260821C00115000
110.00 C8.05-11.25%9692,35706-29CRWV260821C00110000
105.00 C9.75-8.62%1931,82706-29CRWV260821C00105000
100.00 C11.65-6.43%3,2485,56706-29CRWV260821C00100000
97.50 C12.50-1.96%3926806-29CRWV260821C00097500
95.00 C13.84-5.98%16359906-29CRWV260821C00095000
92.50 C14.57-2.48%5169106-29CRWV260821C00092500
90.00 C16.31-6.21%19286406-29CRWV260821C00090000
87.50 C14.27-24.10%1168706-29CRWV260821C00087500
85.00 C18.40-11.41%9870306-29CRWV260821C00085000
82.50 C18.07-12.07%232506-29CRWV260821C00082500
80.00 C21.89-0.59%174,33106-29CRWV260821C00080000
77.50 C23.55-15.59%814306-29CRWV260821C00077500
75.00 C26.00+4.00%415306-29CRWV260821C00075000
72.50 C26.73-1.18%19906-29CRWV260821C00072500
70.00 C32.53+0.09%258206-25CRWV260821C00070000
67.50 C30.70-1.13%23906-26CRWV260821C00067500
65.00 C38.17-24.85%212706-05CRWV260821C00065000
62.50 C58.00+3.29%23806-18CRWV260821C00062500
60.00 C38.00-7.77%65306-26CRWV260821C00060000
55.00 C65.00+52.58%215406-17CRWV260821C00055000
50.00 C42.00-15.85%16506-29CRWV260821C00050000
47.50 C56.38-10.12%2906-24CRWV260821C00047500
45.00 C74.60+15.48%32406-18CRWV260821C00045000
42.50 C70.40+70.38%11505-13CRWV260821C00042500
40.00 C52.60-23.38%1806-29CRWV260821C00040000
37.50 C72.15-3.67%2206-04CRWV260821C00037500
35.00 C70.85-9.61%11706-23CRWV260821C00035000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P98.90+6.98%16006-03CRWV260821P00210000
200.00 P89.00-17.65%12806-16CRWV260821P00200000
195.00 P66.80-15.67%201005-06CRWV260821P00195000
190.00 P94.10+35.69%303606-05CRWV260821P00190000
185.00 P59.20-38.08%312105-06CRWV260821P00185000
180.00 P79.10+34.07%23706-12CRWV260821P00180000
175.00 P66.05-1.30%77206-22CRWV260821P00175000
170.00 P76.09+46.05%16806-26CRWV260821P00170000
165.00 P50.56-17.39%101106-01CRWV260821P00165000
160.00 P68.41+16.48%105106-29CRWV260821P00160000
155.00 P61.15+13.94%245406-05CRWV260821P00155000
150.00 P40.60-12.88%1413506-16CRWV260821P00150000
145.00 P50.15+7.62%417306-26CRWV260821P00145000
140.00 P47.35+6.76%1016606-26CRWV260821P00140000
135.00 P41.10+7.11%930706-26CRWV260821P00135000
130.00 P40.25+14.44%3733806-29CRWV260821P00130000
125.00 P35.65+6.04%4740406-29CRWV260821P00125000
120.00 P29.32+0.34%81,20806-29CRWV260821P00120000
115.00 P25.77+0.82%61,04206-29CRWV260821P00115000
110.00 P22.00+3.53%242,76906-29CRWV260821P00110000
105.00 P18.71-2.86%2312,32006-29CRWV260821P00105000
100.00 P15.48+3.34%1713,18906-29CRWV260821P00100000
97.50 P13.70-0.22%2458006-29CRWV260821P00097500
95.00 P12.50-0.56%1,0554,23406-29CRWV260821P00095000
92.50 P11.80+8.76%10047806-29CRWV260821P00092500
90.00 P10.10+1.51%3072,60906-29CRWV260821P00090000
87.50 P8.60-7.03%511,03506-29CRWV260821P00087500
85.00 P8.05+1.90%9382,81506-29CRWV260821P00085000
82.50 P7.00-4.76%3362506-29CRWV260821P00082500
80.00 P6.05-1.94%1,2624,96206-29CRWV260821P00080000
77.50 P5.32-5.84%621,10806-29CRWV260821P00077500
75.00 P4.45-3.68%6352,74106-29CRWV260821P00075000
72.50 P4.16-0.95%1284906-29CRWV260821P00072500
70.00 P3.28-7.61%1313,25706-29CRWV260821P00070000
67.50 P2.74-9.57%71,47106-29CRWV260821P00067500
65.00 P2.31-6.48%1135,06906-29CRWV260821P00065000
62.50 P2.03-5.58%1264306-29CRWV260821P00062500
60.00 P1.59-7.56%743,49706-29CRWV260821P00060000
55.00 P1.00-17.36%513,60606-29CRWV260821P00055000
50.00 P0.72-2.70%501,54406-29CRWV260821P00050000
47.50 P0.60-6.25%316006-29CRWV260821P00047500
45.00 P0.50+8.70%111306-29CRWV260821P00045000
42.50 P0.39+2.63%28806-29CRWV260821P00042500
40.00 P0.30+11.11%1441906-29CRWV260821P00040000
37.50 P0.27+28.57%116506-26CRWV260821P00037500
35.00 P0.14-39.13%1061106-29CRWV260821P00035000


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