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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,89741,0989,11024,106


CRWV Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Oct 16, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


CRWV Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C1.82-11.22%2398506-29CRWV261016C00200000
195.00 C4.55-15.27%29506-23CRWV261016C00195000
190.00 C5.45-21.01%441306-22CRWV261016C00190000
185.00 C2.42-12.00%2936406-29CRWV261016C00185000
180.00 C2.70-10.00%288,77306-29CRWV261016C00180000
175.00 C2.93-9.85%202,82506-29CRWV261016C00175000
170.00 C2.75-24.86%2144106-29CRWV261016C00170000
165.00 C3.47-15.98%161,52506-29CRWV261016C00165000
160.00 C4.13-1.67%62,67806-29CRWV261016C00160000
155.00 C4.64-14.07%416,02806-29CRWV261016C00155000
150.00 C5.13-15.90%1474,12206-29CRWV261016C00150000
145.00 C5.95-9.85%432,07606-29CRWV261016C00145000
140.00 C6.40-7.25%291,34606-29CRWV261016C00140000
135.00 C6.44-21.94%1960306-29CRWV261016C00135000
130.00 C8.16-12.73%4478606-29CRWV261016C00130000
125.00 C9.25-6.47%2788406-29CRWV261016C00125000
120.00 C10.45-9.91%2551,11606-29CRWV261016C00120000
115.00 C10.40-22.85%292506-29CRWV261016C00115000
110.00 C13.00-5.80%6797406-29CRWV261016C00110000
105.00 C15.10-1.95%5233,30606-29CRWV261016C00105000
100.00 C17.10-5.99%5983306-29CRWV261016C00100000
97.50 C17.48-9.43%628706-29CRWV261016C00097500
95.00 C18.90-0.79%975,16806-29CRWV261016C00095000
92.50 C18.00-10.89%2126706-29CRWV261016C00092500
90.00 C21.05-3.84%5724006-29CRWV261016C00090000
87.50 C41.20+24.85%17306-16CRWV261016C00087500
85.00 C23.76-1.33%256606-29CRWV261016C00085000
82.50 C37.55+16.07%21206-22CRWV261016C00082500
80.00 C32.06+7.76%214006-25CRWV261016C00080000
77.50 C50.00+62.87%12106-17CRWV261016C00077500
75.00 C26.75-32.28%216206-29CRWV261016C00075000
72.50 C41.50-15.13%23906-23CRWV261016C00072500
70.00 C45.70+37.24%28306-22CRWV261016C00070000
67.50 C31.60-19.90%16406-29CRWV261016C00067500
65.00 C33.00-19.18%15806-29CRWV261016C00065000
60.00 C38.65-20.47%509906-11CRWV261016C00060000
55.00 C53.65-36.70%201805-21CRWV261016C00055000
50.00 C46.96-18.85%22506-29CRWV261016C00050000
47.50 C57.45+4.08%21202-26CRWV261016C00047500
45.00 C75.00+29.31%11306-17CRWV261016C00045000
42.50 C58.20+34.57%353506-05CRWV261016C00042500
40.00 C56.00-27.85%11006-26CRWV261016C00040000
37.50 C83.20+1.46%2306-17CRWV261016C00037500
35.00 C66.35-20.06%1205-18CRWV261016C00035000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P87.50+1.16%15006-22CRWV261016P00200000
195.00 P00%0CRWV261016P00195000
190.00 P00%0CRWV261016P00190000
185.00 P73.00+5.34%20106-17CRWV261016P00185000
180.00 P81.70+5.01%35606-08CRWV261016P00180000
175.00 P69.30+8.13%256906-03CRWV261016P00175000
170.00 P75.85+8.78%251806-05CRWV261016P00170000
165.00 P68.55+4.98%11206-05CRWV261016P00165000
160.00 P51.95-9.49%22506-01CRWV261016P00160000
155.00 P48.25-19.40%102606-17CRWV261016P00155000
150.00 P56.47+4.57%41706-24CRWV261016P00150000
145.00 P53.30+30.32%269106-26CRWV261016P00145000
140.00 P46.73+19.45%102806-24CRWV261016P00140000
135.00 P35.10+3.08%103906-22CRWV261016P00135000
130.00 P38.30+6.09%95806-25CRWV261016P00130000
125.00 P37.15+5.90%212806-26CRWV261016P00125000
120.00 P33.80-0.59%249606-29CRWV261016P00120000
115.00 P28.25+1.66%21,09006-25CRWV261016P00115000
110.00 P26.85-0.37%522,37606-29CRWV261016P00110000
105.00 P23.35+5.42%151,80506-26CRWV261016P00105000
100.00 P21.00+5.00%22,12506-29CRWV261016P00100000
97.50 P19.67+4.13%1098206-29CRWV261016P00097500
95.00 P17.55-1.13%321806-29CRWV261016P00095000
92.50 P16.64+1.77%1716406-29CRWV261016P00092500
90.00 P14.60-4.89%4669306-29CRWV261016P00090000
87.50 P15.40+14.93%278906-29CRWV261016P00087500
85.00 P12.40-1.59%349706-29CRWV261016P00085000
82.50 P11.00+4.27%2111206-29CRWV261016P00082500
80.00 P11.04+5.14%21,88206-29CRWV261016P00080000
77.50 P8.99-4.36%218406-29CRWV261016P00077500
75.00 P8.45-5.06%683906-29CRWV261016P00075000
72.50 P7.20-3.49%62,02406-29CRWV261016P00072500
70.00 P6.44+6.45%12,85806-29CRWV261016P00070000
67.50 P4.45+12.66%112506-22CRWV261016P00067500
65.00 P5.24+13.91%2366206-26CRWV261016P00065000
60.00 P3.89+2.37%10033706-26CRWV261016P00060000
55.00 P3.10+39.01%179306-29CRWV261016P00055000
50.00 P2.03-3.33%16,86906-29CRWV261016P00050000
47.50 P1.90+2.70%21,68806-29CRWV261016P00047500
45.00 P1.60+6.67%215506-29CRWV261016P00045000
42.50 P1.25-0.79%811206-29CRWV261016P00042500
40.00 P0.92-4.17%3001,35806-26CRWV261016P00040000
37.50 P0.80-27.27%17306-26CRWV261016P00037500
35.00 P0.68+65.85%24769206-26CRWV261016P00035000


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