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
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 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33,52541,2071,23277,266


CRWV May 8, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV May 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV May 8, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


CRWV May 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C0.11-50.00%2439104-30CRWV260508C00180000
175.00 C0.08-69.23%52004-30CRWV260508C00175000
170.00 C0.19-44.12%5125804-30CRWV260508C00170000
165.00 C0.18-56.10%5481,20404-30CRWV260508C00165000
162.50 C0.32-49.21%23104-30CRWV260508C00162500
160.00 C0.28-58.21%2328504-30CRWV260508C00160000
157.50 C0.43-37.68%224104-30CRWV260508C00157500
155.00 C0.59-32.95%1461404-30CRWV260508C00155000
152.50 C0.73-33.64%373804-30CRWV260508C00152500
150.00 C0.70-40.17%1,6851,94104-30CRWV260508C00150000
149.00 C1.15+74.24%174604-29CRWV260508C00149000
148.00 C0.61-54.48%95604-30CRWV260508C00148000
147.00 C0.75-51.61%2914304-30CRWV260508C00147000
146.00 C1.14-25.00%335804-30CRWV260508C00146000
145.00 C0.90-41.18%2949604-30CRWV260508C00145000
144.00 C1.67+28.46%17504-30CRWV260508C00144000
143.00 C1.17-37.43%226004-30CRWV260508C00143000
142.00 C1.45-27.14%21904-30CRWV260508C00142000
141.00 C1.53-25.37%229504-30CRWV260508C00141000
140.00 C1.25-41.59%1611,07104-30CRWV260508C00140000
139.00 C2.00-14.89%53004-30CRWV260508C00139000
138.00 C2.18-12.10%1811004-30CRWV260508C00138000
137.00 C1.96-15.88%2610204-30CRWV260508C00137000
136.00 C2.47-17.39%283004-30CRWV260508C00136000
135.00 C1.83-39.00%25673804-30CRWV260508C00135000
134.00 C1.96-34.67%5812504-30CRWV260508C00134000
133.00 C2.13-33.64%275804-30CRWV260508C00133000
132.00 C2.77-23.06%5828704-30CRWV260508C00132000
131.00 C3.30-12.00%10728304-30CRWV260508C00131000
130.00 C2.65-34.41%5813,65804-30CRWV260508C00130000
129.00 C3.55-21.98%3414404-30CRWV260508C00129000
128.00 C3.82-17.49%3138104-30CRWV260508C00128000
127.00 C4.40-8.33%8514304-30CRWV260508C00127000
126.00 C3.50-37.16%18847204-30CRWV260508C00126000
125.00 C3.80-30.28%3,1762,67704-30CRWV260508C00125000
124.00 C4.55-22.62%10826204-30CRWV260508C00124000
123.00 C4.85-25.95%19129204-30CRWV260508C00123000
122.00 C4.60-31.45%91165104-30CRWV260508C00122000
121.00 C5.30-22.17%7854504-30CRWV260508C00121000
120.00 C5.30-25.46%1,47522,87604-30CRWV260508C00120000
119.00 C6.18-19.64%18040104-30CRWV260508C00119000
118.00 C6.00-29.41%18330404-30CRWV260508C00118000
117.00 C7.48-12.72%30031104-30CRWV260508C00117000
116.00 C6.90-22.21%35444204-30CRWV260508C00116000
115.00 C7.20-22.41%6061,75904-30CRWV260508C00115000
114.00 C7.70-21.43%24629204-30CRWV260508C00114000
113.00 C8.10-23.58%12977604-30CRWV260508C00113000
112.00 C8.59-22.61%9471904-30CRWV260508C00112000
111.00 C9.65-18.57%2620404-30CRWV260508C00111000
110.00 C10.20-14.29%38721,26704-30CRWV260508C00110000
109.00 C10.15-20.33%2720504-30CRWV260508C00109000
108.00 C13.57+2.18%1022804-30CRWV260508C00108000
107.00 C14.00+1.45%3259004-30CRWV260508C00107000
106.00 C14.48-0.41%215604-30CRWV260508C00106000
105.00 C13.27-12.41%2168204-30CRWV260508C00105000
104.00 C14.25-6.56%310604-30CRWV260508C00104000
103.00 C16.72+5.82%89104-30CRWV260508C00103000
102.00 C16.34-6.31%269804-30CRWV260508C00102000
101.00 C17.56+6.10%1232104-30CRWV260508C00101000
100.00 C16.81-8.64%511,10804-30CRWV260508C00100000
99.00 C19.66+3.36%147504-30CRWV260508C00099000
98.00 C18.40+2.56%716404-30CRWV260508C00098000
97.00 C18.71-15.22%148604-30CRWV260508C00097000
96.00 C21.78+2.49%230104-30CRWV260508C00096000
95.00 C22.60+2.73%855004-30CRWV260508C00095000
94.00 C22.18-5.17%715204-30CRWV260508C00094000
93.00 C22.07-3.83%3813804-30CRWV260508C00093000
92.00 C25.28+2.64%413104-30CRWV260508C00092000
91.00 C25.98+3.92%515304-30CRWV260508C00091000
90.00 C24.45-8.15%1742704-30CRWV260508C00090000
89.00 C27.70+30.66%66704-30CRWV260508C00089000
88.00 C26.65-4.10%1113304-30CRWV260508C00088000
87.00 C29.46+0.96%111504-30CRWV260508C00087000
86.00 C30.41+4.68%14704-30CRWV260508C00086000
85.00 C31.67+39.64%213304-30CRWV260508C00085000
84.00 C32.65+38.88%257704-30CRWV260508C00084000
83.00 C33.07+21.80%2611804-30CRWV260508C00083000
82.00 C34.51+14.84%215004-30CRWV260508C00082000
81.00 C35.02+13.15%115504-30CRWV260508C00081000
80.00 C36.00+8.83%313904-30CRWV260508C00080000
79.00 C35.60+19.26%21804-29CRWV260508C00079000
78.00 C36.57+4.31%23504-29CRWV260508C00078000
77.00 C33.41-7.17%11704-28CRWV260508C00077000
76.00 C34.20+10.32%306704-28CRWV260508C00076000
75.00 C38.00+23.90%220404-30CRWV260508C00075000
74.00 C42.25+11.18%32104-30CRWV260508C00074000
73.00 C34.05-18.35%306404-27CRWV260508C00073000
72.00 C52.67+16.40%1504-22CRWV260508C00072000
71.00 C36.99+168.43%2404-27CRWV260508C00071000
70.00 C43.50+9.60%41004-30CRWV260508C00070000
69.00 C00%0CRWV260508C00069000
68.00 C15.400%2104-01CRWV260508C00068000
67.00 C16.030%2104-01CRWV260508C00067000
66.00 C00%0CRWV260508C00066000
65.00 C51.86+196.68%12604-16CRWV260508C00065000
64.00 C43.38+139.27%8604-27CRWV260508C00064000
63.00 C00%0CRWV260508C00063000
62.00 C44.60-2.98%4404-28CRWV260508C00062000
61.00 C46.96-6.73%4104-27CRWV260508C00061000
60.00 C51.57-12.36%1704-27CRWV260508C00060000
59.00 C00%0CRWV260508C00059000
58.00 C00%0CRWV260508C00058000
57.00 C00%0CRWV260508C00057000
56.00 C50.030%462304-28CRWV260508C00056000
55.00 C51.00+2.62%462204-28CRWV260508C00055000
54.00 C52.170%8304-28CRWV260508C00054000
53.00 C61.97+16.55%2404-30CRWV260508C00053000
52.00 C00%0CRWV260508C00052000
51.00 C53.800%10304-28CRWV260508C00051000
50.00 C54.77-21.39%10604-28CRWV260508C00050000
45.00 C00%0CRWV260508C00045000
40.00 C70.90+74.59%3304-13CRWV260508C00040000
35.00 C00%0CRWV260508C00035000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P00%0CRWV260508P00180000
175.00 P00%0CRWV260508P00175000
170.00 P00%0CRWV260508P00170000
165.00 P53.350%252504-24CRWV260508P00165000
162.50 P00%0CRWV260508P00162500
160.00 P00%0CRWV260508P00160000
157.50 P44.880%1104-29CRWV260508P00157500
155.00 P00%0CRWV260508P00155000
152.50 P00%0CRWV260508P00152500
150.00 P43.35+47.20%1204-27CRWV260508P00150000
149.00 P00%0CRWV260508P00149000
148.00 P00%0CRWV260508P00148000
147.00 P00%0CRWV260508P00147000
146.00 P00%0CRWV260508P00146000
145.00 P31.150%404004-30CRWV260508P00145000
144.00 P00%0CRWV260508P00144000
143.00 P00%0CRWV260508P00143000
142.00 P00%0CRWV260508P00142000
141.00 P00%0CRWV260508P00141000
140.00 P26.63+7.55%52604-30CRWV260508P00140000
139.00 P25.740%6204-30CRWV260508P00139000
138.00 P24.850%2104-30CRWV260508P00138000
137.00 P00%0CRWV260508P00137000
136.00 P00%0CRWV260508P00136000
135.00 P21.94-25.37%303004-30CRWV260508P00135000
134.00 P00%0CRWV260508P00134000
133.00 P00%0CRWV260508P00133000
132.00 P27.35+23.92%1104-27CRWV260508P00132000
131.00 P26.63+23.57%2204-27CRWV260508P00131000
130.00 P18.45-23.03%42704-30CRWV260508P00130000
129.00 P25.17+70.99%2604-27CRWV260508P00129000
128.00 P24.47+47.68%1804-27CRWV260508P00128000
127.00 P23.04+25.22%55904-27CRWV260508P00127000
126.00 P22.19+25.37%131604-27CRWV260508P00126000
125.00 P17.06-19.38%5812504-30CRWV260508P00125000
124.00 P20.00-6.45%219604-28CRWV260508P00124000
123.00 P12.57-35.54%3015804-30CRWV260508P00123000
122.00 P12.43-30.75%114604-30CRWV260508P00122000
121.00 P14.45-17.33%27904-29CRWV260508P00121000
120.00 P11.53-10.27%2928204-30CRWV260508P00120000
119.00 P13.59-23.26%5931904-29CRWV260508P00119000
118.00 P10.47-16.31%1313804-30CRWV260508P00118000
117.00 P11.05+0.64%4458904-30CRWV260508P00117000
116.00 P9.94-1.58%6731104-30CRWV260508P00116000
115.00 P10.75+5.29%39672904-30CRWV260508P00115000
114.00 P9.45-0.53%19827904-30CRWV260508P00114000
113.00 P9.35+3.89%731,27404-30CRWV260508P00113000
112.00 P8.06-6.50%3418304-30CRWV260508P00112000
111.00 P8.20+6.49%15479104-30CRWV260508P00111000
110.00 P7.95+6.00%2472,50604-30CRWV260508P00110000
109.00 P7.42+5.70%11538604-30CRWV260508P00109000
108.00 P7.00+1.45%18147504-30CRWV260508P00108000
107.00 P5.80-7.05%8916504-30CRWV260508P00107000
106.00 P5.45-4.39%13152304-30CRWV260508P00106000
105.00 P5.79+5.27%7051,13504-30CRWV260508P00105000
104.00 P5.15+0.98%5411204-30CRWV260508P00104000
103.00 P5.10+5.59%15135504-30CRWV260508P00103000
102.00 P4.70+5.62%6715804-30CRWV260508P00102000
101.00 P4.30+2.38%5022204-30CRWV260508P00101000
100.00 P4.16+6.67%1,9184,45104-30CRWV260508P00100000
99.00 P3.90+5.41%14329804-30CRWV260508P00099000
98.00 P3.40-2.86%13030904-30CRWV260508P00098000
97.00 P3.32+5.40%3712,38404-30CRWV260508P00097000
96.00 P3.19+6.33%3,2943,96304-30CRWV260508P00096000
95.00 P2.95+9.67%12,73512,47704-30CRWV260508P00095000
94.00 P2.81+14.23%3,1192,75704-30CRWV260508P00094000
93.00 P2.53+3.69%1,9761,35504-30CRWV260508P00093000
92.00 P2.40+13.21%1,3352,24104-30CRWV260508P00092000
91.00 P2.10+9.38%30141404-30CRWV260508P00091000
90.00 P1.96+11.36%1,2851,86504-30CRWV260508P00090000
89.00 P1.80+9.09%13324704-30CRWV260508P00089000
88.00 P1.55+3.33%18145904-30CRWV260508P00088000
87.00 P1.34-4.29%9718304-30CRWV260508P00087000
86.00 P1.20-2.44%8124404-30CRWV260508P00086000
85.00 P1.26+9.57%7771,52704-30CRWV260508P00085000
84.00 P1.14+5.56%27219804-30CRWV260508P00084000
83.00 P1.000.00%3010504-30CRWV260508P00083000
82.00 P0.75-16.67%5536004-30CRWV260508P00082000
81.00 P0.56-28.21%1721404-30CRWV260508P00081000
80.00 P0.75+1.35%7851,45504-30CRWV260508P00080000
79.00 P0.59-10.61%3856304-30CRWV260508P00079000
78.00 P0.55-6.78%5767004-30CRWV260508P00078000
77.00 P0.50-33.33%6343104-30CRWV260508P00077000
76.00 P0.50-10.71%1421,20804-30CRWV260508P00076000
75.00 P0.44-4.35%7611,41704-30CRWV260508P00075000
74.00 P0.26-48.00%1510204-30CRWV260508P00074000
73.00 P0.32-21.95%114804-30CRWV260508P00073000
72.00 P0.31-18.42%4429404-30CRWV260508P00072000
71.00 P0.25-24.24%6114204-30CRWV260508P00071000
70.00 P0.25-16.67%5762604-30CRWV260508P00070000
69.00 P0.22-21.43%1010804-30CRWV260508P00069000
68.00 P0.19-13.64%420704-30CRWV260508P00068000
67.00 P0.18-10.00%3814704-30CRWV260508P00067000
66.00 P0.12-70.00%1914104-30CRWV260508P00066000
65.00 P0.15-6.25%8147404-30CRWV260508P00065000
64.00 P0.10-75.00%3,5163,54204-30CRWV260508P00064000
63.00 P0.10-16.67%821404-30CRWV260508P00063000
62.00 P0.09-10.00%114804-30CRWV260508P00062000
61.00 P0.25-13.79%12304-28CRWV260508P00061000
60.00 P0.04-60.00%2824904-30CRWV260508P00060000
59.00 P0.14+16.67%12504-30CRWV260508P00059000
58.00 P0.10-50.00%119304-29CRWV260508P00058000
57.00 P0.10-37.50%325404-29CRWV260508P00057000
56.00 P0.16+33.33%22204-28CRWV260508P00056000
55.00 P0.05-50.00%2355504-29CRWV260508P00055000
54.00 P0.10-9.09%23704-28CRWV260508P00054000
53.00 P0.04-55.56%18404-29CRWV260508P00053000
52.00 P0.01-92.86%1704-30CRWV260508P00052000
51.00 P0.04-50.00%41104-29CRWV260508P00051000
50.00 P0.050.00%1112804-29CRWV260508P00050000
45.00 P0.03+50.00%217,11904-29CRWV260508P00045000
40.00 P0.01-98.33%62104-27CRWV260508P00040000
35.00 P00%0CRWV260508P00035000


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