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 Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
91915,3342,4013,469


CRWV Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

CRWV Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jun 16, 2028 Exp. - Max Pain @ $110.00

Puts
Calls


CRWV Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C24.72-26.58%104,16706-29CRWV280616C00200000
195.00 C30.10+11.07%279506-12CRWV280616C00195000
190.00 C25.85-34.04%184406-29CRWV280616C00190000
185.00 C31.22-1.05%267806-24CRWV280616C00185000
180.00 C27.51+1.14%157506-29CRWV280616C00180000
175.00 C36.40+0.58%21,71206-22CRWV280616C00175000
170.00 C28.92-30.78%111106-29CRWV280616C00170000
165.00 C40.00-12.11%111406-22CRWV280616C00165000
160.00 C30.10-10.15%22,50206-26CRWV280616C00160000
155.00 C41.00+29.54%139406-22CRWV280616C00155000
150.00 C33.65-17.93%128406-26CRWV280616C00150000
145.00 C37.72-16.18%31,00306-25CRWV280616C00145000
140.00 C34.60-3.94%224606-29CRWV280616C00140000
135.00 C44.50-0.34%1016906-23CRWV280616C00135000
130.00 C36.75-10.15%317406-26CRWV280616C00130000
125.00 C38.12-29.97%152406-26CRWV280616C00125000
120.00 C42.80-22.18%125206-24CRWV280616C00120000
115.00 C37.95-13.06%421806-29CRWV280616C00115000
110.00 C41.65+2.33%114306-29CRWV280616C00110000
105.00 C46.00-9.80%27406-24CRWV280616C00105000
100.00 C41.32-5.34%235506-29CRWV280616C00100000
97.50 C44.30-16.15%12006-29CRWV280616C00097500
95.00 C45.14-11.19%16606-26CRWV280616C00095000
92.50 C56.51-7.13%21206-15CRWV280616C00092500
90.00 C44.46-4.39%15206-29CRWV280616C00090000
87.50 C62.04+16.18%22605-11CRWV280616C00087500
85.00 C45.99-9.29%110206-29CRWV280616C00085000
82.50 C49.51+32.03%1906-26CRWV280616C00082500
80.00 C54.11-16.75%1620006-24CRWV280616C00080000
77.50 C50.77-9.16%81406-26CRWV280616C00077500
75.00 C49.10-14.61%410706-29CRWV280616C00075000
72.50 C45.05+1.12%2201-05CRWV280616C00072500
70.00 C58.73-10.79%255606-09CRWV280616C00070000
67.50 C35.65-46.75%21103-30CRWV280616C00067500
65.00 C51.94-20.22%12106-29CRWV280616C00065000
60.00 C75.00+0.40%110804-21CRWV280616C00060000
55.00 C60.16-16.44%32606-09CRWV280616C00055000
50.00 C68.50+0.74%14806-05CRWV280616C00050000
47.50 C78.15-8.58%1205-11CRWV280616C00047500
45.00 C63.830%6604-09CRWV280616C00045000
42.50 C81.60+32.25%1104-29CRWV280616C00042500
40.00 C63.50-34.60%11806-29CRWV280616C00040000
37.50 C72.34+19.37%1605-19CRWV280616C00037500
35.00 C81.35-9.61%1606-23CRWV280616C00035000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P117.95+6.45%10221106-09CRWV280616P00200000
195.00 P115.00+6.38%213206-26CRWV280616P00195000
190.00 P88.950%50050005-06CRWV280616P00190000
185.00 P106.55+6.66%217906-26CRWV280616P00185000
180.00 P88.65-0.09%4204-20CRWV280616P00180000
175.00 P92.30+0.44%21606-04CRWV280616P00175000
170.00 P87.85+1.62%241305-21CRWV280616P00170000
165.00 P88.10+8.36%222906-25CRWV280616P00165000
160.00 P85.86+0.77%734006-26CRWV280616P00160000
155.00 P78.650%2105-19CRWV280616P00155000
150.00 P70.15-11.45%10906-16CRWV280616P00150000
145.00 P71.50+13.62%2206-09CRWV280616P00145000
140.00 P61.99-1.76%32706-17CRWV280616P00140000
135.00 P59.65-6.58%203306-16CRWV280616P00135000
130.00 P60.40+10.02%2906-08CRWV280616P00130000
125.00 P58.54+4.15%533506-29CRWV280616P00125000
120.00 P49.64-6.34%15306-17CRWV280616P00120000
115.00 P51.88+12.78%65706-29CRWV280616P00115000
110.00 P48.10+4.45%213106-29CRWV280616P00110000
105.00 P44.51+1.60%754206-29CRWV280616P00105000
100.00 P39.90+4.48%128006-25CRWV280616P00100000
97.50 P35.70+0.42%16506-18CRWV280616P00097500
95.00 P33.50-9.34%23606-17CRWV280616P00095000
92.50 P37.18+18.18%11806-10CRWV280616P00092500
90.00 P34.24+12.04%44947106-25CRWV280616P00090000
87.50 P29.08-16.20%13906-17CRWV280616P00087500
85.00 P32.11+19.68%47406-29CRWV280616P00085000
82.50 P30.25+20.76%1906-29CRWV280616P00082500
80.00 P29.30+2.81%217106-26CRWV280616P00080000
77.50 P27.00+12.03%17406-25CRWV280616P00077500
75.00 P25.48+5.99%18406-24CRWV280616P00075000
72.50 P19.95-10.94%26304-20CRWV280616P00072500
70.00 P24.05+26.58%648806-26CRWV280616P00070000
67.50 P22.77+15.41%168706-11CRWV280616P00067500
65.00 P20.30+4.48%14806-25CRWV280616P00065000
60.00 P15.34-1.35%1010206-18CRWV280616P00060000
55.00 P14.88+24.00%22406-23CRWV280616P00055000
50.00 P13.47+14.83%415206-26CRWV280616P00050000
47.50 P11.30+5.41%61406-09CRWV280616P00047500
45.00 P10.25+17.82%151606-05CRWV280616P00045000
42.50 P8.80-25.49%716304-27CRWV280616P00042500
40.00 P9.00+19.36%12906-26CRWV280616P00040000
37.50 P6.35-28.65%228106-01CRWV280616P00037500
35.00 P7.35+23.53%2016106-29CRWV280616P00035000


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