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
May 1, 2026 3:59:59 PM EDT
119.00USD+6.640%(+7.41)27,385,713
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 1, 2026 9:28:30 AM EDT
113.95USD+2.115%(+2.36)248,647
After-hours
May 1, 2026 4:57:30 PM EDT
118.76USD-0.202%(-0.24)218,704
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 18, 2026Jul 17, 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 May 1, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
44,08052,0684,305168,811


CRWV May 1, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV May 1, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV May 1, 2026 Exp. - Max Pain @ $108.00

Puts
Calls


CRWV May 1, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C0.04+100.00%9784004-30CRWV260501C00180000
175.00 C0.020.00%56004-29CRWV260501C00175000
170.00 C0.010.00%2684304-29CRWV260501C00170000
165.00 C0.020.00%151,11304-29CRWV260501C00165000
160.00 C0.01-50.00%10957204-29CRWV260501C00160000
157.50 C0.02-33.33%125204-30CRWV260501C00157500
155.00 C0.01-75.00%2798504-30CRWV260501C00155000
152.50 C0.02-71.43%24004-28CRWV260501C00152500
150.00 C0.01-80.00%1035,89904-30CRWV260501C00150000
149.00 C0.02-71.43%1704-30CRWV260501C00149000
148.00 C0.06+100.00%2924204-29CRWV260501C00148000
147.00 C0.02-60.00%114604-30CRWV260501C00147000
146.00 C0.04-42.86%518004-30CRWV260501C00146000
145.00 C0.01-87.50%15677404-30CRWV260501C00145000
144.00 C0.04-73.33%4728104-28CRWV260501C00144000
143.00 C0.02-77.78%1213204-30CRWV260501C00143000
142.00 C0.01-90.00%3415204-30CRWV260501C00142000
141.00 C0.01-90.00%717804-30CRWV260501C00141000
140.00 C0.01-90.91%3221,70904-30CRWV260501C00140000
139.00 C0.06-64.71%113504-30CRWV260501C00139000
138.00 C0.02-86.67%158404-30CRWV260501C00138000
137.00 C0.02-86.67%1727704-30CRWV260501C00137000
136.00 C0.04-82.61%929404-30CRWV260501C00136000
135.00 C0.02-92.00%4842,13804-30CRWV260501C00135000
134.00 C0.02-92.00%927804-30CRWV260501C00134000
133.00 C0.02-93.55%4541204-30CRWV260501C00133000
132.00 C0.02-94.12%3830104-30CRWV260501C00132000
131.00 C0.04-90.48%12028704-30CRWV260501C00131000
130.00 C0.02-95.65%2,9888,32004-30CRWV260501C00130000
129.00 C0.03-94.34%3330804-30CRWV260501C00129000
128.00 C0.06-90.63%13554504-30CRWV260501C00128000
127.00 C0.05-92.96%3731,53104-30CRWV260501C00127000
126.00 C0.03-96.43%2951,44704-30CRWV260501C00126000
125.00 C0.05-94.95%4,5615,38204-30CRWV260501C00125000
124.00 C0.07-94.21%6272,21104-30CRWV260501C00124000
123.00 C0.09-93.57%4521,59104-30CRWV260501C00123000
122.00 C0.08-94.84%1,3201,38904-30CRWV260501C00122000
121.00 C0.13-92.78%1,4261,35304-30CRWV260501C00121000
120.00 C0.17-91.87%8,6947,26204-30CRWV260501C00120000
119.00 C0.24-89.92%9652,11804-30CRWV260501C00119000
118.00 C0.33-87.87%2,0811,75804-30CRWV260501C00118000
117.00 C0.49-83.93%1,3881,59004-30CRWV260501C00117000
116.00 C0.67-81.13%1,9011,21004-30CRWV260501C00116000
115.00 C0.90-77.50%7,5339,40004-30CRWV260501C00115000
114.00 C1.25-72.53%1,1261,36204-30CRWV260501C00114000
113.00 C1.60-68.63%5892,08904-30CRWV260501C00113000
112.00 C2.00-63.96%2651,12904-30CRWV260501C00112000
111.00 C2.60-59.06%16948004-30CRWV260501C00111000
110.00 C3.19-53.43%3422,37504-30CRWV260501C00110000
109.00 C3.90-52.44%7964504-30CRWV260501C00109000
108.00 C7.10-12.78%1001,12204-30CRWV260501C00108000
107.00 C7.51-12.57%701,30504-30CRWV260501C00107000
106.00 C6.00-40.30%241,20404-30CRWV260501C00106000
105.00 C7.70-23.08%16690304-30CRWV260501C00105000
104.00 C9.87-12.50%616504-30CRWV260501C00104000
103.00 C13.12+8.25%136204-30CRWV260501C00103000
102.00 C13.85+15.90%8516904-30CRWV260501C00102000
101.00 C14.80+65.92%6625304-30CRWV260501C00101000
100.00 C13.26-11.66%2913,43604-30CRWV260501C00100000
99.00 C16.09+1.00%5226604-30CRWV260501C00099000
98.00 C15.96-0.25%2818604-30CRWV260501C00098000
97.00 C15.79-14.18%323204-30CRWV260501C00097000
96.00 C16.77-9.15%1229204-30CRWV260501C00096000
95.00 C18.18-9.10%16258804-30CRWV260501C00095000
94.00 C19.54-7.70%8813604-30CRWV260501C00094000
93.00 C19.57+3.00%8824404-30CRWV260501C00093000
92.00 C22.00+41.48%346104-30CRWV260501C00092000
91.00 C24.77+34.99%21560504-30CRWV260501C00091000
90.00 C22.45-7.08%211,57904-30CRWV260501C00090000
89.00 C24.77-0.84%134004-30CRWV260501C00089000
88.00 C27.07+14.03%1515104-30CRWV260501C00088000
87.00 C28.18+2.77%287304-30CRWV260501C00087000
86.00 C28.32+39.51%6231904-29CRWV260501C00086000
85.00 C29.28-3.05%2692904-30CRWV260501C00085000
84.00 C31.24+1.92%254504-30CRWV260501C00084000
83.00 C32.13+1.84%352304-30CRWV260501C00083000
82.00 C33.37+13.70%129304-30CRWV260501C00082000
81.00 C32.87+31.01%324204-30CRWV260501C00081000
80.00 C35.50+10.56%1355004-30CRWV260501C00080000
79.00 C28.00-17.89%346504-27CRWV260501C00079000
78.00 C46.24+19.33%144204-22CRWV260501C00078000
77.00 C32.36-8.61%122404-28CRWV260501C00077000
76.00 C39.48+1.49%229604-30CRWV260501C00076000
75.00 C40.36+1.41%246204-30CRWV260501C00075000
74.00 C41.25+29.03%423304-30CRWV260501C00074000
73.00 C42.02+27.91%22704-29CRWV260501C00073000
72.00 C42.92-8.82%23504-29CRWV260501C00072000
71.00 C36.47-30.67%2404-27CRWV260501C00071000
70.00 C37.66-20.04%104604-28CRWV260501C00070000
69.00 C38.30-8.81%272604-28CRWV260501C00069000
68.00 C44.90+13.38%3704-29CRWV260501C00068000
67.00 C23.52+94.86%47204-08CRWV260501C00067000
66.00 C39.72+153.64%1567004-28CRWV260501C00066000
65.00 C50.26+23.49%11204-30CRWV260501C00065000
64.00 C51.15+22.78%1704-30CRWV260501C00064000
63.00 C51.23+20.15%1804-30CRWV260501C00063000
62.00 C52.06+2.87%13804-30CRWV260501C00062000
61.00 C53.47+3.64%23904-30CRWV260501C00061000
60.00 C54.45+18.71%229904-30CRWV260501C00060000
59.00 C53.71+15.13%141804-29CRWV260501C00059000
58.00 C53.22+11.74%201804-29CRWV260501C00058000
57.00 C54.20+10.43%810604-29CRWV260501C00057000
56.00 C58.92+7.32%210504-30CRWV260501C00056000
55.00 C60.52+19.77%2304-30CRWV260501C00055000
50.00 C65.50+17.45%2304-30CRWV260501C00050000
45.00 C69.32+9.74%2104-30CRWV260501C00045000
40.00 C74.30+13.24%2204-30CRWV260501C00040000
35.00 C70.590%2104-28CRWV260501C00035000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P68.800%28004-27CRWV260501P00180000
175.00 P00%0CRWV260501P00175000
170.00 P00%0CRWV260501P00170000
165.00 P49.700%151504-15CRWV260501P00165000
160.00 P39.75+10.11%12104-23CRWV260501P00160000
157.50 P35.30+2.17%457504-23CRWV260501P00157500
155.00 P37.09-17.58%1104-17CRWV260501P00155000
152.50 P00%0CRWV260501P00152500
150.00 P43.53+55.46%171104-28CRWV260501P00150000
149.00 P00%0CRWV260501P00149000
148.00 P00%0CRWV260501P00148000
147.00 P00%0CRWV260501P00147000
146.00 P00%0CRWV260501P00146000
145.00 P29.55-8.17%435104-30CRWV260501P00145000
144.00 P00%0CRWV260501P00144000
143.00 P00%0CRWV260501P00143000
142.00 P27.150%1004-21CRWV260501P00142000
141.00 P25.55-19.27%4504-30CRWV260501P00141000
140.00 P26.69-10.10%13404-30CRWV260501P00140000
139.00 P20.20-14.33%4204-23CRWV260501P00139000
138.00 P25.25+15.61%2704-24CRWV260501P00138000
137.00 P24.75+18.14%1104-24CRWV260501P00137000
136.00 P24.10-15.59%201804-29CRWV260501P00136000
135.00 P19.53-16.50%303104-30CRWV260501P00135000
134.00 P22.230%1104-29CRWV260501P00134000
133.00 P21.33-17.33%14104-29CRWV260501P00133000
132.00 P25.150%202004-27CRWV260501P00132000
131.00 P18.62+11.10%1104-30CRWV260501P00131000
130.00 P17.72+7.39%1933304-30CRWV260501P00130000
129.00 P17.40+11.54%56304-30CRWV260501P00129000
128.00 P22.40+24.72%1304-28CRWV260501P00128000
127.00 P17.07-5.95%4504-27CRWV260501P00127000
126.00 P11.10-34.82%151504-30CRWV260501P00126000
125.00 P13.00+9.70%6716504-30CRWV260501P00125000
124.00 P12.36-2.22%106904-30CRWV260501P00124000
123.00 P8.35-16.50%2517704-30CRWV260501P00123000
122.00 P7.99-18.88%412304-30CRWV260501P00122000
121.00 P5.35-37.79%1312704-30CRWV260501P00121000
120.00 P8.50+14.86%3723,19004-30CRWV260501P00120000
119.00 P4.82-30.65%11490804-30CRWV260501P00119000
118.00 P4.62-22.87%6642504-30CRWV260501P00118000
117.00 P5.59-6.05%23934204-30CRWV260501P00117000
116.00 P5.00-7.41%41447604-30CRWV260501P00116000
115.00 P4.24-10.74%8452,30504-30CRWV260501P00115000
114.00 P3.61-13.64%83196404-30CRWV260501P00114000
113.00 P2.90-22.25%1,2811,72304-30CRWV260501P00113000
112.00 P2.45-26.87%1,9693,15504-30CRWV260501P00112000
111.00 P1.99-32.54%7402,58204-30CRWV260501P00111000
110.00 P1.60-38.93%3,0843,72304-30CRWV260501P00110000
109.00 P1.24-42.59%1,25184704-30CRWV260501P00109000
108.00 P1.00-47.92%1,5592,25704-30CRWV260501P00108000
107.00 P0.84-52.00%50684504-30CRWV260501P00107000
106.00 P0.64-57.89%5651,31104-30CRWV260501P00106000
105.00 P0.52-59.69%1,4226,22504-30CRWV260501P00105000
104.00 P0.41-62.73%5351,33904-30CRWV260501P00104000
103.00 P0.35-65.00%1,1452,67304-30CRWV260501P00103000
102.00 P0.27-68.24%4761,60404-30CRWV260501P00102000
101.00 P0.24-67.12%3831,06604-30CRWV260501P00101000
100.00 P0.20-68.25%3,04928,81404-30CRWV260501P00100000
99.00 P0.17-69.64%2436,67504-30CRWV260501P00099000
98.00 P0.14-70.83%3296,01004-30CRWV260501P00098000
97.00 P0.15-63.41%1426,87504-30CRWV260501P00097000
96.00 P0.11-67.65%3382,24004-30CRWV260501P00096000
95.00 P0.10-68.75%1,4837,72204-30CRWV260501P00095000
94.00 P0.09-64.00%2842,27604-30CRWV260501P00094000
93.00 P0.08-61.90%1971,12804-30CRWV260501P00093000
92.00 P0.09-57.14%2713,92304-30CRWV260501P00092000
91.00 P0.06-66.67%8894,87104-30CRWV260501P00091000
90.00 P0.07-53.33%1,42518,93704-30CRWV260501P00090000
89.00 P0.04-63.64%5026,29704-30CRWV260501P00089000
88.00 P0.05-54.55%1,0453,82204-30CRWV260501P00088000
87.00 P0.04-55.56%10588604-30CRWV260501P00087000
86.00 P0.03-62.50%2263,30304-30CRWV260501P00086000
85.00 P0.04-55.56%3812,53304-30CRWV260501P00085000
84.00 P0.01-80.00%112,05404-30CRWV260501P00084000
83.00 P0.03-40.00%121,61904-30CRWV260501P00083000
82.00 P0.02-50.00%351,03704-30CRWV260501P00082000
81.00 P0.01-80.00%2044304-30CRWV260501P00081000
80.00 P0.02-33.33%1062,43704-30CRWV260501P00080000
79.00 P0.02-33.33%612,24504-30CRWV260501P00079000
78.00 P0.020.00%10383804-30CRWV260501P00078000
77.00 P0.01-80.00%241904-30CRWV260501P00077000
76.00 P0.02+100.00%1133304-30CRWV260501P00076000
75.00 P0.01-50.00%3422,37804-30CRWV260501P00075000
74.00 P0.01-50.00%937304-30CRWV260501P00074000
73.00 P0.01-50.00%658504-30CRWV260501P00073000
72.00 P0.010.00%356204-30CRWV260501P00072000
71.00 P0.010.00%569904-30CRWV260501P00071000
70.00 P0.010.00%841,50804-30CRWV260501P00070000
69.00 P0.01-50.00%3620704-29CRWV260501P00069000
68.00 P0.010.00%32,14404-29CRWV260501P00068000
67.00 P0.02+100.00%425304-29CRWV260501P00067000
66.00 P0.02+100.00%118104-29CRWV260501P00066000
65.00 P0.02+100.00%23,48904-30CRWV260501P00065000
64.00 P0.04+100.00%275304-28CRWV260501P00064000
63.00 P0.03+200.00%210004-28CRWV260501P00063000
62.00 P0.01-75.00%243804-29CRWV260501P00062000
61.00 P0.010.00%12904-28CRWV260501P00061000
60.00 P0.010.00%161704-30CRWV260501P00060000
59.00 P0.04-20.00%15004-28CRWV260501P00059000
58.00 P0.01-96.00%44704-27CRWV260501P00058000
57.00 P0.26+2,500.00%123804-22CRWV260501P00057000
56.00 P0.01-83.33%21004-30CRWV260501P00056000
55.00 P0.03+50.00%11,31204-30CRWV260501P00055000
50.00 P0.03+50.00%1229904-30CRWV260501P00050000
45.00 P0.02-60.00%11204-20CRWV260501P00045000
40.00 P0.05-37.50%6704-10CRWV260501P00040000
35.00 P0.01-50.00%11304-29CRWV260501P00035000


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