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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,579117,28718,514113,319


CRWV Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CRWV Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jan 15, 2027 Exp. - Max Pain @ $100.00

Puts
Calls


CRWV Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280.00 C2.30-9.80%12417,79806-29CRWV270115C00280000
270.00 C2.68-2.90%252,28806-29CRWV270115C00270000
260.00 C2.69-13.23%131,96906-29CRWV270115C00260000
250.00 C3.06-8.66%362,42306-29CRWV270115C00250000
240.00 C3.50-5.41%562,81206-29CRWV270115C00240000
230.00 C3.85-9.41%152,49906-29CRWV270115C00230000
220.00 C4.26-7.39%643,40006-29CRWV270115C00220000
210.00 C4.77-8.27%482,90706-29CRWV270115C00210000
200.00 C5.45-10.66%2,2947,80206-29CRWV270115C00200000
195.00 C5.80-9.38%3846606-29CRWV270115C00195000
190.00 C6.15-6.82%202,07606-29CRWV270115C00190000
185.00 C6.80-5.16%173,96906-29CRWV270115C00185000
180.00 C7.00-7.89%402,08006-29CRWV270115C00180000
175.00 C7.72-10.75%111,90606-29CRWV270115C00175000
170.00 C8.30-3.26%195,75706-29CRWV270115C00170000
165.00 C8.90-3.26%215,77706-29CRWV270115C00165000
160.00 C9.32-4.31%442,06806-29CRWV270115C00160000
155.00 C9.55-8.17%82,94906-29CRWV270115C00155000
150.00 C10.95-6.81%2,82013,67406-29CRWV270115C00150000
145.00 C11.79-7.60%551,24306-29CRWV270115C00145000
140.00 C12.72-2.83%5,3107,65706-29CRWV270115C00140000
135.00 C14.05-2.09%82,32106-29CRWV270115C00135000
130.00 C14.78-1.47%332,47706-29CRWV270115C00130000
125.00 C15.88-4.34%242,76706-29CRWV270115C00125000
120.00 C17.05-4.75%1814,57906-29CRWV270115C00120000
115.00 C18.72-6.40%481,84106-29CRWV270115C00115000
110.00 C19.90-0.50%171,63106-29CRWV270115C00110000
105.00 C21.65-3.22%681,22206-29CRWV270115C00105000
100.00 C23.80-4.69%1286,92906-29CRWV270115C00100000
97.50 C24.16-4.01%544306-29CRWV270115C00097500
95.00 C25.50-6.18%4496306-29CRWV270115C00095000
92.50 C26.10-3.87%3836506-29CRWV270115C00092500
90.00 C27.45+0.18%4684306-29CRWV270115C00090000
87.50 C26.26-7.54%124206-29CRWV270115C00087500
85.00 C27.62-8.21%2968706-29CRWV270115C00085000
82.50 C30.14-16.28%649206-29CRWV270115C00082500
80.00 C32.15-0.89%252,28306-29CRWV270115C00080000
77.50 C51.20+1.59%116006-18CRWV270115C00077500
75.00 C38.00-8.37%12660606-25CRWV270115C00075000
72.50 C41.89+21.77%112106-24CRWV270115C00072500
70.00 C37.43-4.03%1859606-29CRWV270115C00070000
67.50 C44.30-22.01%127006-24CRWV270115C00067500
65.00 C36.80-27.97%941406-29CRWV270115C00065000
62.50 C56.40-12.22%110906-22CRWV270115C00062500
60.00 C49.45-9.83%134206-24CRWV270115C00060000
57.50 C49.60-0.30%304406-05CRWV270115C00057500
55.00 C61.57+38.05%223406-23CRWV270115C00055000
52.50 C29.05-27.47%42203-30CRWV270115C00052500
50.00 C50.95-6.34%1535906-29CRWV270115C00050000
47.50 C53.25-6.66%5014806-26CRWV270115C00047500
47.00 C00%0CRWV270115C00047000
45.00 C69.62+18.06%17106-22CRWV270115C00045000
43.00 C00%0CRWV270115C00043000
42.50 C58.90-18.41%15006-12CRWV270115C00042500
40.00 C58.33-16.91%117006-29CRWV270115C00040000
38.00 C00%0CRWV270115C00038000
37.50 C85.00+23.62%110006-17CRWV270115C00037500
35.00 C70.84-10.16%27706-12CRWV270115C00035000
33.00 C00%0CRWV270115C00033000
32.50 C52.00+13.51%42003-04CRWV270115C00032500
30.00 C88.47+20.12%26606-16CRWV270115C00030000
28.00 C29.300%4404-02CRWV270115C00028000
27.50 C99.80+22.38%11106-01CRWV270115C00027500
25.00 C73.30-14.77%18106-10CRWV270115C00025000
23.00 C00%0CRWV270115C00023000
22.50 C75.00-26.84%1805-19CRWV270115C00022500
20.00 C78.00-21.92%115106-26CRWV270115C00020000
17.50 C85.97-8.64%12706-05CRWV270115C00017500
Puts
StrikePriceChangeVolOILastContract Name
280.00 P161.75-13.43%301106-17CRWV270115P00280000
270.00 P169.20+3.39%101006-05CRWV270115P00270000
260.00 P163.35+5.87%10806-05CRWV270115P00260000
250.00 P151.15+23.39%21106-25CRWV270115P00250000
240.00 P137.10+7.91%21806-04CRWV270115P00240000
230.00 P140.79+1.86%42006-29CRWV270115P00230000
220.00 P109.68-10.21%102806-18CRWV270115P00220000
210.00 P100.13-0.34%396606-02CRWV270115P00210000
200.00 P99.25+11.44%1011106-23CRWV270115P00200000
195.00 P97.05+2.63%53306-12CRWV270115P00195000
190.00 P91.50+1.78%210306-04CRWV270115P00190000
185.00 P86.17+10.05%202406-23CRWV270115P00185000
180.00 P83.00+2.60%2029606-23CRWV270115P00180000
175.00 P77.45+9.55%104706-23CRWV270115P00175000
170.00 P66.50-16.16%159406-16CRWV270115P00170000
165.00 P61.25+2.00%126706-17CRWV270115P00165000
160.00 P63.05+6.59%331406-22CRWV270115P00160000
155.00 P68.10+23.32%25230906-26CRWV270115P00155000
150.00 P63.55+7.89%61,87606-26CRWV270115P00150000
145.00 P56.35+6.56%744506-25CRWV270115P00145000
140.00 P54.20-3.21%161706-29CRWV270115P00140000
135.00 P50.32-2.29%136506-29CRWV270115P00135000
130.00 P49.52+2.34%167306-29CRWV270115P00130000
125.00 P41.20-1.53%776906-25CRWV270115P00125000
120.00 P39.77+5.49%11,93806-26CRWV270115P00120000
115.00 P37.65+7.11%4066706-29CRWV270115P00115000
110.00 P32.55-1.00%131,52906-29CRWV270115P00110000
105.00 P29.30-2.82%1053306-29CRWV270115P00105000
100.00 P27.65+4.85%16,83206-29CRWV270115P00100000
97.50 P24.60+0.20%101,02006-29CRWV270115P00097500
95.00 P22.55-3.84%81,72506-29CRWV270115P00095000
92.50 P21.30-3.62%2337606-29CRWV270115P00092500
90.00 P20.00-0.25%413,86506-29CRWV270115P00090000
87.50 P18.70+4.47%41,22206-29CRWV270115P00087500
85.00 P17.62-0.73%571,35806-29CRWV270115P00085000
82.50 P16.20-0.61%71,48606-29CRWV270115P00082500
80.00 P14.80-3.08%463,17706-29CRWV270115P00080000
77.50 P13.55-3.90%3473206-29CRWV270115P00077500
75.00 P12.40-4.54%552,74906-29CRWV270115P00075000
72.50 P11.35-3.81%4952206-29CRWV270115P00072500
70.00 P10.30-5.33%368,95906-29CRWV270115P00070000
67.50 P10.25+43.76%151,56006-29CRWV270115P00067500
65.00 P8.38-4.23%475,18006-29CRWV270115P00065000
62.50 P7.80+12.55%31,22106-29CRWV270115P00062500
60.00 P6.79-5.69%346,94506-29CRWV270115P00060000
57.50 P6.45+11.21%4195206-26CRWV270115P00057500
55.00 P5.38-3.06%101,83006-29CRWV270115P00055000
52.50 P5.09+11.87%1221906-26CRWV270115P00052500
50.00 P4.10-2.38%834,21506-29CRWV270115P00050000
47.50 P3.55+31.97%113606-25CRWV270115P00047500
47.00 P00%0CRWV270115P00047000
45.00 P3.20+16.36%17,05006-26CRWV270115P00045000
43.00 P00%0CRWV270115P00043000
42.50 P2.60-2.26%101,16106-25CRWV270115P00042500
40.00 P2.20-4.35%528,60106-29CRWV270115P00040000
38.00 P00%0CRWV270115P00038000
37.50 P1.86-20.85%1661,73406-29CRWV270115P00037500
35.00 P1.66+22.96%682,45806-29CRWV270115P00035000
33.00 P00%0CRWV270115P00033000
32.50 P1.33+16.67%119706-24CRWV270115P00032500
30.00 P1.08+8.00%202,29506-29CRWV270115P00030000
28.00 P00%0CRWV270115P00028000
27.50 P0.81+3.85%852406-29CRWV270115P00027500
25.00 P0.70-4.11%202,32106-29CRWV270115P00025000
23.00 P00%0CRWV270115P00023000
22.50 P0.47+20.51%440306-23CRWV270115P00022500
20.00 P0.34-8.11%527,34906-29CRWV270115P00020000
17.50 P0.24-4.00%2589,77706-29CRWV270115P00017500


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