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 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
90,33674,6695,717208,747


CRWV May 15, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV May 15, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


CRWV May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.09-57.14%13158304-30CRWV260515C00210000
200.00 C0.13-40.91%663,27604-30CRWV260515C00200000
195.00 C0.26+52.94%244504-29CRWV260515C00195000
190.00 C0.23-28.13%3212704-30CRWV260515C00190000
185.00 C0.25-45.65%370004-30CRWV260515C00185000
180.00 C0.28-41.67%272,54304-30CRWV260515C00180000
175.00 C0.45-23.73%111,11904-30CRWV260515C00175000
170.00 C0.53-29.33%8064,40904-30CRWV260515C00170000
165.00 C0.65-35.00%156,75604-30CRWV260515C00165000
160.00 C0.80-37.01%3582,25504-30CRWV260515C00160000
155.00 C1.35-15.09%1261,74904-30CRWV260515C00155000
150.00 C1.40-30.00%5965,35904-30CRWV260515C00150000
145.00 C1.90-28.57%2127,48904-30CRWV260515C00145000
140.00 C2.39-29.50%4836,63804-30CRWV260515C00140000
135.00 C3.15-26.74%1539,04104-30CRWV260515C00135000
131.00 C4.50-17.43%203304-30CRWV260515C00131000
130.00 C4.11-24.86%3477,56004-30CRWV260515C00130000
129.00 C5.75-6.50%536704-30CRWV260515C00129000
128.00 C5.44-7.01%823604-30CRWV260515C00128000
127.00 C6.40+4.07%510904-30CRWV260515C00127000
126.00 C6.75+1.50%33684804-30CRWV260515C00126000
125.00 C5.70-18.57%2965,08104-30CRWV260515C00125000
124.00 C5.80-27.04%10860004-30CRWV260515C00124000
123.00 C7.50+7.91%3224904-30CRWV260515C00123000
122.00 C6.87-13.58%4762604-30CRWV260515C00122000
121.00 C6.70-11.26%3618904-30CRWV260515C00121000
120.00 C7.14-19.32%1,7886,11104-30CRWV260515C00120000
119.00 C9.10-6.19%1717104-30CRWV260515C00119000
118.00 C8.05-16.32%2311104-30CRWV260515C00118000
117.00 C8.60-11.79%698404-30CRWV260515C00117000
116.00 C9.74-11.45%14915404-30CRWV260515C00116000
115.00 C8.86-18.72%48822,20204-30CRWV260515C00115000
114.00 C10.00-9.58%13238004-30CRWV260515C00114000
113.00 C10.00-18.03%49973704-30CRWV260515C00113000
112.00 C10.20-18.07%4328404-30CRWV260515C00112000
111.00 C10.95-18.89%265504-30CRWV260515C00111000
110.00 C11.35-15.17%47829,58904-30CRWV260515C00110000
109.00 C11.60-16.25%144304-30CRWV260515C00109000
108.00 C15.12+0.80%829604-30CRWV260515C00108000
107.00 C14.25+2.81%423504-30CRWV260515C00107000
106.00 C14.40-9.26%33804-30CRWV260515C00106000
105.00 C13.65-14.42%393,21904-30CRWV260515C00105000
104.00 C17.55+5.09%27404-30CRWV260515C00104000
100.00 C17.58-8.91%3,25410,24104-30CRWV260515C00100000
97.50 C21.43+2.39%3063904-30CRWV260515C00097500
95.00 C22.78-2.86%181,83704-30CRWV260515C00095000
92.50 C24.30+3.18%31,12204-30CRWV260515C00092500
90.00 C26.33-4.05%633,74104-30CRWV260515C00090000
87.50 C29.73+29.26%171,45604-29CRWV260515C00087500
85.00 C30.95-4.18%1424,12804-30CRWV260515C00085000
82.50 C33.70+0.48%288604-30CRWV260515C00082500
80.00 C36.50+3.25%282,59104-30CRWV260515C00080000
77.50 C33.05-25.80%275404-27CRWV260515C00077500
75.00 C38.25+0.98%141,99904-30CRWV260515C00075000
72.50 C43.63+22.04%51,02104-30CRWV260515C00072500
70.00 C46.00+25.51%11,51004-30CRWV260515C00070000
67.50 C49.10+21.84%114704-30CRWV260515C00067500
65.00 C52.65+4.67%17004-30CRWV260515C00065000
62.50 C54.85+1.57%16504-16CRWV260515C00062500
60.00 C64.59+13.92%286204-22CRWV260515C00060000
55.00 C57.17-17.43%15804-29CRWV260515C00055000
50.00 C74.19+12.44%123304-22CRWV260515C00050000
47.50 C25.75-34.14%2103-30CRWV260515C00047500
45.00 C73.40+66.82%24404-16CRWV260515C00045000
42.50 C83.45+128.25%74504-22CRWV260515C00042500
40.00 C78.67+2.82%14204-17CRWV260515C00040000
37.50 C42.80-10.08%34802-27CRWV260515C00037500
35.00 C72.98-12.77%19504-27CRWV260515C00035000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P114.05-7.04%184202-26CRWV260515P00210000
200.00 P110.600%323102-17CRWV260515P00200000
195.00 P74.950%2110-31CRWV260515P00195000
190.00 P75.50-3.39%66804-30CRWV260515P00190000
185.00 P67.25-26.22%303004-14CRWV260515P00185000
180.00 P73.65-12.79%2401-27CRWV260515P00180000
175.00 P53.10-17.42%255504-22CRWV260515P00175000
170.00 P52.38-1.23%145104-23CRWV260515P00170000
165.00 P77.50+13.06%2202-17CRWV260515P00165000
160.00 P83.22+19.14%107103-02CRWV260515P00160000
155.00 P34.60-20.73%404004-22CRWV260515P00155000
150.00 P37.50-7.41%44704-29CRWV260515P00150000
145.00 P38.70-1.48%204004-28CRWV260515P00145000
140.00 P33.83+4.90%209504-28CRWV260515P00140000
135.00 P30.50+33.07%6427204-27CRWV260515P00135000
131.00 P27.000%3304-28CRWV260515P00131000
130.00 P20.65-22.25%1020504-30CRWV260515P00130000
129.00 P21.400%2104-20CRWV260515P00129000
128.00 P16.25+7.26%396504-23CRWV260515P00128000
127.00 P23.80+58.14%1204-28CRWV260515P00127000
126.00 P17.40-10.49%11004-30CRWV260515P00126000
125.00 P17.70-21.68%121,11604-29CRWV260515P00125000
124.00 P16.20-25.52%140604-30CRWV260515P00124000
123.00 P16.29-6.11%118604-30CRWV260515P00123000
122.00 P15.59-6.93%26104-30CRWV260515P00122000
121.00 P15.06-0.66%116904-30CRWV260515P00121000
120.00 P15.55-4.31%4712,64404-30CRWV260515P00120000
119.00 P13.10+8.71%54204-24CRWV260515P00119000
118.00 P11.64-12.15%29804-30CRWV260515P00118000
117.00 P11.45-11.24%9513004-30CRWV260515P00117000
116.00 P12.60-7.35%1401,42604-30CRWV260515P00116000
115.00 P12.00+1.69%952,07404-30CRWV260515P00115000
114.00 P9.71-22.01%17612504-30CRWV260515P00114000
113.00 P10.15-1.55%14711304-30CRWV260515P00113000
112.00 P8.80-11.56%254104-30CRWV260515P00112000
111.00 P9.95-6.13%425404-30CRWV260515P00111000
110.00 P9.50+4.97%421,77804-30CRWV260515P00110000
109.00 P8.00-6.43%83004-30CRWV260515P00109000
108.00 P7.64-4.50%341,21904-30CRWV260515P00108000
107.00 P7.20-17.24%4117604-30CRWV260515P00107000
106.00 P6.25-21.88%209004-30CRWV260515P00106000
105.00 P7.14+5.47%3752,31504-30CRWV260515P00105000
104.00 P5.75-11.54%4611904-30CRWV260515P00104000
100.00 P5.25+3.35%2813,96704-30CRWV260515P00100000
97.50 P4.51+2.50%9974504-30CRWV260515P00097500
95.00 P3.78-0.53%2694,21204-30CRWV260515P00095000
92.50 P3.15-15.32%5860604-30CRWV260515P00092500
90.00 P2.55-4.85%4377,59604-30CRWV260515P00090000
87.50 P1.71-23.32%312,90304-30CRWV260515P00087500
85.00 P1.74-4.40%2767,74904-30CRWV260515P00085000
82.50 P1.43-5.30%381,33304-30CRWV260515P00082500
80.00 P1.16-3.33%21510,90704-30CRWV260515P00080000
77.50 P0.74-28.85%411,64804-30CRWV260515P00077500
75.00 P0.73-12.05%1967,46704-30CRWV260515P00075000
72.50 P0.54-36.47%32,36704-30CRWV260515P00072500
70.00 P0.52-7.14%515,64704-30CRWV260515P00070000
67.50 P0.31-31.11%22,29204-30CRWV260515P00067500
65.00 P0.27-20.59%1697,33904-30CRWV260515P00065000
62.50 P0.22-15.38%41,58804-30CRWV260515P00062500
60.00 P0.16-30.43%558,66504-30CRWV260515P00060000
55.00 P0.10-23.08%109,37604-30CRWV260515P00055000
50.00 P0.070.00%135,16704-30CRWV260515P00050000
47.50 P0.06-40.00%222104-23CRWV260515P00047500
45.00 P0.06-33.33%1740704-29CRWV260515P00045000
42.50 P0.05-50.00%410,18704-28CRWV260515P00042500
40.00 P0.030.00%180004-30CRWV260515P00040000
37.50 P0.06+100.00%132,67904-29CRWV260515P00037500
35.00 P0.020.00%8063,04904-30CRWV260515P00035000


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