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
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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8918,5052,3124,955


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

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

Puts
Calls

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

Puts
Calls


CRWV Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C15.00-6.25%535806-29CRWV270917C00200000
195.00 C27.07+21.01%858206-16CRWV270917C00195000
190.00 C17.10-29.92%12106-29CRWV270917C00190000
185.00 C17.70-38.86%6806-29CRWV270917C00185000
180.00 C21.30-29.35%137606-24CRWV270917C00180000
175.00 C19.39-20.47%220206-26CRWV270917C00175000
170.00 C18.95-4.39%17706-29CRWV270917C00170000
165.00 C22.79-10.28%116806-10CRWV270917C00165000
160.00 C24.93-25.96%577906-24CRWV270917C00160000
155.00 C35.80+22.18%355406-16CRWV270917C00155000
150.00 C22.65-4.23%171806-29CRWV270917C00150000
145.00 C25.00-19.35%13,43506-29CRWV270917C00145000
140.00 C28.80-20.88%313006-25CRWV270917C00140000
135.00 C26.18-0.83%319206-29CRWV270917C00135000
130.00 C26.60-3.38%1123506-29CRWV270917C00130000
125.00 C38.55-10.35%17806-23CRWV270917C00125000
120.00 C26.60-11.83%67206-29CRWV270917C00120000
115.00 C30.17-3.15%23906-29CRWV270917C00115000
110.00 C31.44-3.26%312106-29CRWV270917C00110000
105.00 C33.97-20.96%115206-26CRWV270917C00105000
100.00 C35.000.00%1520806-29CRWV270917C00100000
97.50 C36.30-8.43%31506-26CRWV270917C00097500
95.00 C37.45+0.13%15006-29CRWV270917C00095000
92.50 C37.45-20.96%26506-29CRWV270917C00092500
90.00 C38.39-9.99%94306-26CRWV270917C00090000
87.50 C44.35+9.29%12006-12CRWV270917C00087500
85.00 C40.00-22.72%14506-29CRWV270917C00085000
82.50 C47.85-7.09%22106-08CRWV270917C00082500
80.00 C43.57-30.72%14806-26CRWV270917C00080000
77.50 C64.07-8.17%1816906-17CRWV270917C00077500
75.00 C65.20+5.54%132506-17CRWV270917C00075000
72.50 C45.50-31.48%66406-26CRWV270917C00072500
70.00 C65.71+12.32%21706-16CRWV270917C00070000
67.50 C55.75-7.08%16406-24CRWV270917C00067500
65.00 C56.60-12.95%2805-12CRWV270917C00065000
60.00 C80.20-10.14%25105-07CRWV270917C00060000
55.00 C52.57-31.73%16206-29CRWV270917C00055000
50.00 C56.00-19.03%22306-29CRWV270917C00050000
47.50 C89.05+108.50%232405-04CRWV270917C00047500
45.00 C60.60-2.65%11706-26CRWV270917C00045000
42.50 C68.65-32.43%24306-08CRWV270917C00042500
40.00 C62.88-17.26%1606-29CRWV270917C00040000
37.50 C56.750%221104-09CRWV270917C00037500
35.00 C00%0CRWV270917C00035000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P114.00+10.21%1206-29CRWV270917P00200000
195.00 P109.550%1106-29CRWV270917P00195000
190.00 P105.200%2206-29CRWV270917P00190000
185.00 P00%0CRWV270917P00185000
180.00 P00%0CRWV270917P00180000
175.00 P00%0CRWV270917P00175000
170.00 P77.600%2106-16CRWV270917P00170000
165.00 P73.64+11.07%8011106-16CRWV270917P00165000
160.00 P69.95-2.07%48806-16CRWV270917P00160000
155.00 P64.80-2.85%311306-17CRWV270917P00155000
150.00 P62.50+5.93%212406-16CRWV270917P00150000
145.00 P65.95+1.15%24306-25CRWV270917P00145000
140.00 P63.87+13.04%211806-29CRWV270917P00140000
135.00 P60.00+4.77%2806-29CRWV270917P00135000
130.00 P56.23+0.77%29106-29CRWV270917P00130000
125.00 P48.70+25.45%151705-28CRWV270917P00125000
120.00 P46.17-2.18%14806-15CRWV270917P00120000
115.00 P42.15+7.66%63906-23CRWV270917P00115000
110.00 P37.79+5.77%206906-22CRWV270917P00110000
105.00 P35.37+7.84%51,03106-22CRWV270917P00105000
100.00 P35.15+18.43%340606-24CRWV270917P00100000
97.50 P32.20+12.71%13606-24CRWV270917P00097500
95.00 P29.20-10.98%443406-15CRWV270917P00095000
92.50 P25.45-3.85%21606-17CRWV270917P00092500
90.00 P30.50+4.10%29306-29CRWV270917P00090000
87.50 P27.83+19.19%347406-26CRWV270917P00087500
85.00 P26.55+18.95%137806-26CRWV270917P00085000
82.50 P25.05+22.20%1906-26CRWV270917P00082500
80.00 P23.55+22.66%169206-26CRWV270917P00080000
77.50 P22.50+24.24%15006-26CRWV270917P00077500
75.00 P17.05-12.97%12306-17CRWV270917P00075000
72.50 P20.11+25.30%11406-29CRWV270917P00072500
70.00 P19.10+2.69%33606-29CRWV270917P00070000
67.50 P13.80-22.47%11306-17CRWV270917P00067500
65.00 P16.18+26.90%11,00806-29CRWV270917P00065000
60.00 P13.25+6.00%113106-29CRWV270917P00060000
55.00 P11.550.00%19406-29CRWV270917P00055000
50.00 P9.22+22.93%376806-26CRWV270917P00050000
47.50 P5.80-6.45%497105-06CRWV270917P00047500
45.00 P7.45+24.17%213806-25CRWV270917P00045000
42.50 P6.98+3.71%115806-29CRWV270917P00042500
40.00 P5.65-12.40%1022306-23CRWV270917P00040000
37.50 P5.35+9.18%1906-26CRWV270917P00037500
35.00 P4.61+0.22%18706-29CRWV270917P00035000


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