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
Aug 14, 2026 3:59:59 PM EDT
105.28USD-0.960%(-1.02)33,244,000
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:29:30 AM EDT
106.34USD+0.038%(+0.04)225,386
After-hours
Aug 14, 2026 4:59:30 PM EDT
105.00USD-0.266%(-0.28)84,756
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
58,552213,10111,561110,395


CRWV Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Sep 18, 2026 Exp. - Max Pain @ $85.00

Puts
Calls


CRWV Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280.00 C0.02-50.00%174,73208-13CRWV260918C00280000
270.00 C0.01-75.00%179308-12CRWV260918C00270000
260.00 C0.12+200.00%641908-12CRWV260918C00260000
250.00 C0.05-16.67%211,09108-13CRWV260918C00250000
240.00 C0.12+50.00%95,56808-13CRWV260918C00240000
230.00 C0.17+88.89%1130708-12CRWV260918C00230000
220.00 C0.10-28.57%1535508-12CRWV260918C00220000
210.00 C0.15+7.14%92,48408-13CRWV260918C00210000
200.00 C0.20-16.67%475,93508-13CRWV260918C00200000
195.00 C0.20-23.08%33,94008-13CRWV260918C00195000
190.00 C0.24-17.24%7356,28508-13CRWV260918C00190000
185.00 C0.31+3.33%5569008-13CRWV260918C00185000
180.00 C0.36-16.28%1294,02808-13CRWV260918C00180000
175.00 C0.40-23.08%8092908-13CRWV260918C00175000
170.00 C0.60-4.76%3765,37708-13CRWV260918C00170000
165.00 C0.65-16.67%2561,73308-13CRWV260918C00165000
160.00 C0.80-21.57%9215,15208-13CRWV260918C00160000
155.00 C1.03-15.57%1802,18808-13CRWV260918C00155000
150.00 C1.30-14.47%3,12613,27508-13CRWV260918C00150000
145.00 C1.65-17.50%4031,95208-13CRWV260918C00145000
140.00 C2.11-13.52%1,71815,06608-13CRWV260918C00140000
135.00 C2.69-13.23%2322,57308-13CRWV260918C00135000
130.00 C3.45-13.75%9626,72208-13CRWV260918C00130000
125.00 C4.44-10.66%6645,32208-13CRWV260918C00125000
120.00 C5.55-13.01%4,21815,12708-13CRWV260918C00120000
115.00 C7.08-11.50%2,11139,64208-13CRWV260918C00115000
110.00 C8.80-10.20%4,93761,41608-13CRWV260918C00110000
105.00 C11.00-9.47%3133,83808-13CRWV260918C00105000
100.00 C13.50-10.00%7849,84908-13CRWV260918C00100000
97.50 C14.90-9.70%9183708-13CRWV260918C00097500
95.00 C17.50-2.78%8251,61708-13CRWV260918C00095000
92.50 C18.28-7.44%371,08308-13CRWV260918C00092500
90.00 C20.09-6.99%14,6426,94908-13CRWV260918C00090000
87.50 C23.45-1.47%2775408-13CRWV260918C00087500
85.00 C24.10-4.93%2053,05108-13CRWV260918C00085000
82.50 C27.07-2.63%241,55108-13CRWV260918C00082500
80.00 C27.67-6.84%71312,29808-13CRWV260918C00080000
77.50 C31.10+0.32%821,04608-13CRWV260918C00077500
75.00 C32.25-4.87%552,12508-13CRWV260918C00075000
72.50 C34.77-3.42%42,89108-13CRWV260918C00072500
70.00 C38.80+0.91%1,6583,29508-13CRWV260918C00070000
67.50 C44.25+11.18%344408-13CRWV260918C00067500
65.00 C46.38+6.01%41,01608-13CRWV260918C00065000
62.50 C44.17+53.10%1223008-12CRWV260918C00062500
60.00 C56.69+18.47%2028508-13CRWV260918C00060000
55.00 C56.26+5.85%227508-13CRWV260918C00055000
50.00 C60.80+4.59%428208-13CRWV260918C00050000
47.50 C36.95+38.39%355308-03CRWV260918C00047500
45.00 C64.10-0.74%104,65708-13CRWV260918C00045000
42.50 C66.00+7.49%24505-28CRWV260918C00042500
40.00 C66.73+30.61%13008-12CRWV260918C00040000
37.50 C58.00-14.83%6906-29CRWV260918C00037500
35.00 C57.23-1.33%14208-05CRWV260918C00035000
Puts
StrikePriceChangeVolOILastContract Name
280.00 P161.40-13.11%30105-01CRWV260918P00280000
270.00 P155.15-7.48%204005-08CRWV260918P00270000
260.00 P160.35+1.20%7707-17CRWV260918P00260000
250.00 P151.58-0.41%82906-30CRWV260918P00250000
240.00 P142.35+2.52%2407-10CRWV260918P00240000
230.00 P155.35+35.38%15607-21CRWV260918P00230000
220.00 P119.45+25.08%303006-05CRWV260918P00220000
210.00 P114.05+15.09%304106-05CRWV260918P00210000
200.00 P111.25+9.28%512107-10CRWV260918P00200000
195.00 P106.30+17.78%51607-10CRWV260918P00195000
190.00 P92.70-13.15%21001-28CRWV260918P00190000
185.00 P74.20-1.20%2510-31CRWV260918P00185000
180.00 P108.65+5.90%1799007-16CRWV260918P00180000
175.00 P56.38-5.37%13306-02CRWV260918P00175000
170.00 P108.55+59.40%15307-29CRWV260918P00170000
165.00 P75.05-11.29%404008-04CRWV260918P00165000
160.00 P65.30-2.46%16406-26CRWV260918P00160000
155.00 P48.00-33.70%25508-12CRWV260918P00155000
150.00 P36.09-50.25%124208-13CRWV260918P00150000
145.00 P39.52-35.21%128308-12CRWV260918P00145000
140.00 P34.33-34.61%331708-13CRWV260918P00140000
135.00 P29.59-36.23%352108-12CRWV260918P00135000
130.00 P24.04-5.98%350408-13CRWV260918P00130000
125.00 P20.80-5.33%1142,32508-13CRWV260918P00125000
120.00 P17.82+2.41%1662,43408-13CRWV260918P00120000
115.00 P15.44+5.25%5961,53508-13CRWV260918P00115000
110.00 P12.00+6.19%1,3762,82508-13CRWV260918P00110000
105.00 P9.18+3.15%3882,62308-13CRWV260918P00105000
100.00 P6.70+0.90%1,2825,67208-13CRWV260918P00100000
97.50 P5.80+2.65%7195908-13CRWV260918P00097500
95.00 P4.83+1.68%3442,00808-13CRWV260918P00095000
92.50 P4.000.00%5201,95808-13CRWV260918P00092500
90.00 P3.22-2.42%9847,51508-13CRWV260918P00090000
87.50 P2.64-4.69%1261,06308-13CRWV260918P00087500
85.00 P2.10-2.78%3147,38708-13CRWV260918P00085000
82.50 P1.67-2.91%3031,67608-13CRWV260918P00082500
80.00 P1.28-6.57%2,0716,16808-13CRWV260918P00080000
77.50 P1.00-1.96%1403,18808-13CRWV260918P00077500
75.00 P0.77-6.10%3245,98608-13CRWV260918P00075000
72.50 P0.57-8.06%743,03808-13CRWV260918P00072500
70.00 P0.43-12.24%1,23411,35908-13CRWV260918P00070000
67.50 P0.30-28.57%171,15808-13CRWV260918P00067500
65.00 P0.22-31.25%838,24608-13CRWV260918P00065000
62.50 P0.17-15.00%1710,35408-13CRWV260918P00062500
60.00 P0.14-30.00%1,0949,26808-13CRWV260918P00060000
55.00 P0.09-10.00%1213,89308-13CRWV260918P00055000
50.00 P0.05-16.67%1457,09708-13CRWV260918P00050000
47.50 P0.05-16.67%21,30608-13CRWV260918P00047500
45.00 P0.15+200.00%313,93208-13CRWV260918P00045000
42.50 P0.15+400.00%335308-13CRWV260918P00042500
40.00 P0.01-50.00%2411,10308-13CRWV260918P00040000
37.50 P0.07+600.00%765408-13CRWV260918P00037500
35.00 P0.020.00%122,43108-13CRWV260918P00035000


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