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

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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6239,6044,67318,122


CRWV Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

CRWV Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

CRWV Mar 19, 2027 Exp. - Max Pain @ $105.00

Puts
Calls


CRWV Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C8.15-7.18%531,00306-29CRWV270319C00200000
195.00 C8.70-24.02%411506-29CRWV270319C00195000
190.00 C9.20-18.58%1152006-29CRWV270319C00190000
185.00 C10.20-32.41%48706-26CRWV270319C00185000
180.00 C10.55-4.09%2025306-29CRWV270319C00180000
175.00 C9.75-27.78%252506-29CRWV270319C00175000
170.00 C11.05-30.85%131606-29CRWV270319C00170000
165.00 C14.40-19.73%106206-25CRWV270319C00165000
160.00 C12.96-4.07%115606-29CRWV270319C00160000
155.00 C13.90-42.68%11,02906-29CRWV270319C00155000
150.00 C14.62-8.17%1078906-29CRWV270319C00150000
145.00 C15.69-5.48%246106-29CRWV270319C00145000
140.00 C16.19-4.60%428606-29CRWV270319C00140000
135.00 C17.95+1.13%951106-29CRWV270319C00135000
130.00 C17.40-8.81%324406-29CRWV270319C00130000
125.00 C19.05-4.75%487606-29CRWV270319C00125000
120.00 C21.00-2.33%151,05406-29CRWV270319C00120000
115.00 C22.52+0.22%1231306-29CRWV270319C00115000
110.00 C24.02-14.06%1619706-29CRWV270319C00110000
105.00 C25.60+1.99%427506-29CRWV270319C00105000
100.00 C26.80-3.07%3253206-29CRWV270319C00100000
97.50 C27.78-32.57%112206-29CRWV270319C00097500
95.00 C29.30-3.27%55263506-29CRWV270319C00095000
90.00 C30.60-13.51%56306-29CRWV270319C00090000
87.50 C32.68-34.86%110206-26CRWV270319C00087500
85.00 C30.73-10.49%17206-29CRWV270319C00085000
82.50 C49.55+16.45%29606-16CRWV270319C00082500
80.00 C35.51-0.34%612506-29CRWV270319C00080000
77.50 C41.53-12.35%15306-24CRWV270319C00077500
75.00 C36.90-13.68%511106-29CRWV270319C00075000
72.50 C43.57-10.33%11006-05CRWV270319C00072500
70.00 C40.00-11.11%611506-29CRWV270319C00070000
67.50 C47.40-6.14%111206-24CRWV270319C00067500
65.00 C48.00-2.04%4806-25CRWV270319C00065000
60.00 C46.65-8.71%22706-26CRWV270319C00060000
55.00 C55.00-17.91%21506-24CRWV270319C00055000
50.00 C50.20-3.83%22406-29CRWV270319C00050000
47.50 C71.400%2104-13CRWV270319C00047500
45.00 C59.12-8.55%2106-09CRWV270319C00045000
42.50 C00%0CRWV270319C00042500
40.00 C65.00-21.69%182406-25CRWV270319C00040000
37.50 C00%0CRWV270319C00037500
35.00 C68.50-18.93%1706-25CRWV270319C00035000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P108.55+19.15%4018006-09CRWV270319P00200000
195.00 P00%0CRWV270319P00195000
190.00 P89.770%464605-08CRWV270319P00190000
185.00 P88.91-7.82%2206-23CRWV270319P00185000
180.00 P77.00+4.38%15605-08CRWV270319P00180000
175.00 P74.17-2.31%54005-14CRWV270319P00175000
170.00 P70.20+0.37%271606-16CRWV270319P00170000
165.00 P72.32+4.21%11306-04CRWV270319P00165000
160.00 P69.10-3.15%11506-23CRWV270319P00160000
155.00 P61.90+8.88%13606-03CRWV270319P00155000
150.00 P64.15+7.54%21406-25CRWV270319P00150000
145.00 P64.70+8.90%116106-29CRWV270319P00145000
140.00 P47.71-8.43%1906-01CRWV270319P00140000
135.00 P53.75-2.01%114506-29CRWV270319P00135000
130.00 P50.00-1.75%128606-29CRWV270319P00130000
125.00 P46.15+24.70%3711106-29CRWV270319P00125000
120.00 P42.55+25.37%14818706-29CRWV270319P00120000
115.00 P39.10+3.49%214606-29CRWV270319P00115000
110.00 P35.47+1.63%150206-29CRWV270319P00110000
105.00 P31.91+2.08%226306-29CRWV270319P00105000
100.00 P29.55+4.01%52,04506-29CRWV270319P00100000
97.50 P29.66+7.04%212806-11CRWV270319P00097500
95.00 P26.78+7.55%8432,82106-26CRWV270319P00095000
90.00 P23.48-1.26%12,85906-29CRWV270319P00090000
87.50 P21.34+3.34%27706-25CRWV270319P00087500
85.00 P20.05-3.14%32,25706-29CRWV270319P00085000
82.50 P20.25+11.26%94206-29CRWV270319P00082500
80.00 P19.05+5.54%191606-29CRWV270319P00080000
77.50 P17.75+6.93%167106-29CRWV270319P00077500
75.00 P16.45+10.40%32,04506-29CRWV270319P00075000
72.50 P14.00-4.24%371,79906-29CRWV270319P00072500
70.00 P13.60+2.64%1029706-29CRWV270319P00070000
67.50 P11.90-2.06%174406-29CRWV270319P00067500
65.00 P10.83-2.87%333206-29CRWV270319P00065000
60.00 P8.90-3.26%41,13006-29CRWV270319P00060000
55.00 P7.35+5.76%21,43606-26CRWV270319P00055000
50.00 P5.93+6.46%2211706-26CRWV270319P00050000
47.50 P4.56+20.00%17706-23CRWV270319P00047500
45.00 P4.75+43.94%26006-29CRWV270319P00045000
42.50 P4.25+35.35%153706-10CRWV270319P00042500
40.00 P3.45+32.69%211006-29CRWV270319P00040000
37.50 P2.73+25.81%475306-29CRWV270319P00037500
35.00 P2.41+3.43%111406-25CRWV270319P00035000


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