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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,48926,3804,20755,854


CRWV Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

CRWV Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jun 17, 2027 Exp. - Max Pain @ $105.00

Puts
Calls


CRWV Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C13.00+1.56%724,22708-13CRWV270617C00200000
195.00 C12.67+39.23%261,71308-13CRWV270617C00195000
190.00 C13.75+14.58%998808-12CRWV270617C00190000
185.00 C14.55+1.04%1614908-13CRWV270617C00185000
180.00 C16.91+9.10%536708-13CRWV270617C00180000
175.00 C16.30+59.65%872408-12CRWV270617C00175000
170.00 C17.00-0.87%91,97508-13CRWV270617C00170000
165.00 C18.00+11.11%822,14608-12CRWV270617C00165000
160.00 C18.52-2.06%999308-13CRWV270617C00160000
155.00 C21.85+10.91%1455908-13CRWV270617C00155000
150.00 C19.90-5.37%874,34508-13CRWV270617C00150000
145.00 C21.50-2.93%330908-13CRWV270617C00145000
140.00 C22.20-3.06%2090808-13CRWV270617C00140000
135.00 C23.95-2.84%589108-13CRWV270617C00135000
130.00 C24.77-3.20%81,83408-13CRWV270617C00130000
125.00 C27.33-1.19%4374608-13CRWV270617C00125000
120.00 C28.23-2.15%101,37208-13CRWV270617C00120000
115.00 C29.83-0.50%5675608-13CRWV270617C00115000
110.00 C33.95+6.93%631,37808-13CRWV270617C00110000
105.00 C33.40-1.88%6357708-13CRWV270617C00105000
100.00 C36.00+0.42%531,16208-13CRWV270617C00100000
97.50 C36.73-1.26%320008-13CRWV270617C00097500
95.00 C36.90-2.43%2821108-13CRWV270617C00095000
92.50 C39.30+28.10%48808-12CRWV270617C00092500
90.00 C38.50-3.75%6095208-13CRWV270617C00090000
87.50 C43.74+5.75%3111608-13CRWV270617C00087500
85.00 C42.600.00%1819108-13CRWV270617C00085000
82.50 C44.00+0.46%15108-13CRWV270617C00082500
80.00 C45.18+0.74%6828708-13CRWV270617C00080000
77.50 C49.03+7.76%28308-13CRWV270617C00077500
75.00 C46.45-4.07%1324508-13CRWV270617C00075000
72.50 C49.15+37.87%710608-12CRWV270617C00072500
70.00 C50.70-0.59%1924308-13CRWV270617C00070000
67.50 C58.90+7.09%16708-13CRWV270617C00067500
65.00 C55.75+1.27%110908-13CRWV270617C00065000
62.50 C55.03+27.09%37208-12CRWV270617C00062500
60.00 C57.00+0.71%413308-13CRWV270617C00060000
55.00 C62.65+4.42%186908-13CRWV270617C00055000
50.00 C73.00+14.06%213108-13CRWV270617C00050000
47.50 C65.78+26.91%12708-12CRWV270617C00047500
45.00 C65.00+26.51%39608-12CRWV270617C00045000
42.50 C58.23+39.34%21008-04CRWV270617C00042500
40.00 C70.60-2.19%38308-13CRWV270617C00040000
37.50 C72.50-0.75%67808-13CRWV270617C00037500
35.00 C76.79+28.30%110208-12CRWV270617C00035000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P129.07-4.65%11507-30CRWV270617P00200000
195.00 P124.75+6.68%2007-16CRWV270617P00195000
190.00 P112.44+8.92%2307-02CRWV270617P00190000
185.00 P99.15+7.68%2206-26CRWV270617P00185000
180.00 P82.08-3.49%322006-16CRWV270617P00180000
175.00 P77.10-4.16%7206-17CRWV270617P00175000
170.00 P95.50+23.39%205007-02CRWV270617P00170000
165.00 P73.70+5.44%1514506-22CRWV270617P00165000
160.00 P69.60+5.53%126906-22CRWV270617P00160000
155.00 P85.90+36.24%403107-20CRWV270617P00155000
150.00 P57.45-37.89%65867608-13CRWV270617P00150000
145.00 P69.68-11.44%5616508-06CRWV270617P00145000
140.00 P75.66+2.16%341907-31CRWV270617P00140000
135.00 P44.05-9.04%11408-13CRWV270617P00135000
130.00 P44.24+0.50%1,4331,45108-13CRWV270617P00130000
125.00 P38.92-5.65%112008-13CRWV270617P00125000
120.00 P36.92+0.33%627708-13CRWV270617P00120000
115.00 P31.68-27.00%114608-13CRWV270617P00115000
110.00 P30.40-0.49%51,00208-13CRWV270617P00110000
105.00 P26.35-3.55%12,26908-13CRWV270617P00105000
100.00 P24.900.00%2242508-13CRWV270617P00100000
97.50 P23.50-24.80%2121,03708-12CRWV270617P00097500
95.00 P20.30-9.17%139208-13CRWV270617P00095000
92.50 P18.68-10.62%122308-13CRWV270617P00092500
90.00 P19.22+0.89%331,84808-13CRWV270617P00090000
87.50 P17.64-3.34%3032708-13CRWV270617P00087500
85.00 P15.45-9.65%23,55508-13CRWV270617P00085000
82.50 P15.56-1.21%218008-13CRWV270617P00082500
80.00 P14.45+1.76%790408-13CRWV270617P00080000
77.50 P12.70-10.63%6129808-13CRWV270617P00077500
75.00 P12.50+3.05%427,29508-13CRWV270617P00075000
72.50 P11.31-30.83%159008-13CRWV270617P00072500
70.00 P10.50+3.24%7364,38408-13CRWV270617P00070000
67.50 P9.30-33.52%161,23108-12CRWV270617P00067500
65.00 P8.46-1.28%1516,36408-13CRWV270617P00065000
62.50 P7.98-29.32%514908-12CRWV270617P00062500
60.00 P7.07+3.97%131,98208-13CRWV270617P00060000
55.00 P5.45-2.68%31,43708-13CRWV270617P00055000
50.00 P4.23-4.08%1,3381,64608-13CRWV270617P00050000
47.50 P5.85-24.03%3019908-11CRWV270617P00047500
45.00 P3.10-10.66%1471208-13CRWV270617P00045000
42.50 P2.59-12.20%815308-13CRWV270617P00042500
40.00 P2.30-1.71%56,23508-13CRWV270617P00040000
37.50 P1.79-8.21%41,46008-13CRWV270617P00037500
35.00 P1.61-1.23%1555908-13CRWV270617P00035000


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