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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,34538,07313,6199,852


CRWV Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

CRWV Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

CRWV Dec 15, 2028 Exp. - Max Pain @ $110.00

Puts
Calls


CRWV Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C29.55-5.38%3114,63606-29CRWV281215C00200000
195.00 C34.55+0.44%159506-25CRWV281215C00195000
190.00 C34.98-11.62%268306-24CRWV281215C00190000
185.00 C31.75-19.62%110206-26CRWV281215C00185000
180.00 C33.54-5.63%11,19806-29CRWV281215C00180000
175.00 C33.04+0.73%5061,00006-29CRWV281215C00175000
170.00 C32.71-33.85%1311306-29CRWV281215C00170000
165.00 C34.52+0.06%225306-29CRWV281215C00165000
160.00 C35.37-1.75%72,40906-29CRWV281215C00160000
155.00 C36.05-22.69%130606-26CRWV281215C00155000
150.00 C37.57+0.94%1041,22106-29CRWV281215C00150000
145.00 C38.52-29.64%1553606-29CRWV281215C00145000
140.00 C39.50-0.13%5021,44006-29CRWV281215C00140000
135.00 C40.15-0.86%71,32806-29CRWV281215C00135000
130.00 C41.75+0.85%329606-29CRWV281215C00130000
125.00 C45.00+7.14%170706-29CRWV281215C00125000
120.00 C42.50-1.80%121,35906-29CRWV281215C00120000
115.00 C45.20-4.82%628106-29CRWV281215C00115000
110.00 C46.49+1.84%372,91406-29CRWV281215C00110000
105.00 C44.54-7.30%362706-29CRWV281215C00105000
100.00 C48.50+0.21%416,06906-29CRWV281215C00100000
97.50 C48.85-0.33%710706-29CRWV281215C00097500
95.00 C47.10-5.42%1368106-29CRWV281215C00095000
92.50 C48.00-5.33%216806-29CRWV281215C00092500
90.00 C51.45+0.61%420306-29CRWV281215C00090000
87.50 C72.00+41.48%18406-17CRWV281215C00087500
85.00 C66.00+4.41%120106-23CRWV281215C00085000
82.50 C53.75+2.17%29606-29CRWV281215C00082500
80.00 C54.80-1.39%1024306-29CRWV281215C00080000
77.50 C52.48-28.16%115606-29CRWV281215C00077500
75.00 C56.000.00%313206-29CRWV281215C00075000
72.50 C56.58-24.05%19006-26CRWV281215C00072500
70.00 C52.90-6.70%121206-29CRWV281215C00070000
67.50 C64.62-18.61%12306-08CRWV281215C00067500
65.00 C59.65-16.92%64606-29CRWV281215C00065000
60.00 C60.16-7.45%510606-29CRWV281215C00060000
55.00 C59.80-26.81%1410306-29CRWV281215C00055000
50.00 C63.00-3.82%519106-29CRWV281215C00050000
47.50 C74.40-5.58%1206-23CRWV281215C00047500
45.00 C68.00-21.79%14606-29CRWV281215C00045000
42.50 C65.00-7.00%2506-29CRWV281215C00042500
40.00 C71.40-5.05%318906-26CRWV281215C00040000
37.50 C68.85-25.33%231806-29CRWV281215C00037500
35.00 C72.25-0.34%1014306-29CRWV281215C00035000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P121.52+1.61%13,96006-26CRWV281215P00200000
195.00 P119.200%2106-11CRWV281215P00195000
190.00 P102.000%2106-01CRWV281215P00190000
185.00 P100.15-6.85%2206-16CRWV281215P00185000
180.00 P102.20+0.69%21206-12CRWV281215P00180000
175.00 P102.55+20.12%2106-11CRWV281215P00175000
170.00 P93.10+7.62%255306-23CRWV281215P00170000
165.00 P81.530%1105-11CRWV281215P00165000
160.00 P82.25+3.52%69406-03CRWV281215P00160000
155.00 P81.30+9.27%21805-19CRWV281215P00155000
150.00 P80.65+0.75%301,79206-29CRWV281215P00150000
145.00 P76.69-0.92%620506-29CRWV281215P00145000
140.00 P66.29-4.34%2114606-16CRWV281215P00140000
135.00 P68.93+1.22%921406-29CRWV281215P00135000
130.00 P64.40+9.06%9039306-25CRWV281215P00130000
125.00 P55.60-0.89%2067106-17CRWV281215P00125000
120.00 P58.40+1.57%5096206-29CRWV281215P00120000
115.00 P54.90+1.67%5117406-29CRWV281215P00115000
110.00 P50.82+2.98%513,51706-24CRWV281215P00110000
105.00 P47.88+2.97%866006-29CRWV281215P00105000
100.00 P45.000.00%474206-29CRWV281215P00100000
97.50 P42.00+5.53%147306-24CRWV281215P00097500
95.00 P41.25+2.26%25187106-26CRWV281215P00095000
92.50 P39.96+12.41%61306-29CRWV281215P00092500
90.00 P38.00-1.02%179906-29CRWV281215P00090000
87.50 P35.30-3.97%214106-12CRWV281215P00087500
85.00 P34.62+0.35%219506-29CRWV281215P00085000
82.50 P27.60+9.61%262905-14CRWV281215P00082500
80.00 P31.60+0.32%21,14306-29CRWV281215P00080000
77.50 P30.20+10.91%160606-29CRWV281215P00077500
75.00 P29.00-1.53%28206-29CRWV281215P00075000
72.50 P25.07+1.58%17406-04CRWV281215P00072500
70.00 P26.50+0.84%21,34806-29CRWV281215P00070000
67.50 P24.96+15.56%160306-29CRWV281215P00067500
65.00 P23.10+1.85%112006-26CRWV281215P00065000
60.00 P20.60+2.74%122906-29CRWV281215P00060000
55.00 P15.30-12.57%102906-18CRWV281215P00055000
50.00 P15.03+2.95%41,39306-29CRWV281215P00050000
47.50 P12.00-8.40%71806-16CRWV281215P00047500
45.00 P11.02-6.37%28206-16CRWV281215P00045000
42.50 P11.42+17.13%63106-25CRWV281215P00042500
40.00 P10.60-0.47%432506-29CRWV281215P00040000
37.50 P9.55-1.55%5729206-24CRWV281215P00037500
35.00 P8.55-1.27%835606-29CRWV281215P00035000


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