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 22, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,5375,0616519,327


CRWV May 22, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV May 22, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV May 22, 2026 Exp. - Max Pain @ $109.00

Puts
Calls


CRWV May 22, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180 C0.64-20.00%1910504-30CRWV260522C00180000
175 C0.82-21.15%56904-30CRWV260522C00175000
170 C1.07-17.69%219304-30CRWV260522C00170000
165 C1.28-20.50%317704-30CRWV260522C00165000
160 C1.40-30.69%1117404-30CRWV260522C00160000
155 C2.28+3.17%16504-30CRWV260522C00155000
150 C2.60-19.00%17546204-30CRWV260522C00150000
145 C3.45-5.22%720204-30CRWV260522C00145000
140 C4.05-11.38%445304-30CRWV260522C00140000
138 C4.95+4.21%32004-29CRWV260522C00138000
137 C3.95-22.55%35904-30CRWV260522C00137000
136 C5.72+21.19%663304-29CRWV260522C00136000
135 C5.50-5.17%1215404-30CRWV260522C00135000
134 C5.72-39.79%141504-30CRWV260522C00134000
133 C5.90+5.55%131304-30CRWV260522C00133000
132 C5.93+30.62%124104-30CRWV260522C00132000
131 C4.60-57.01%1504-28CRWV260522C00131000
130 C6.08-12.64%3153104-30CRWV260522C00130000
129 C7.20+62.53%222404-30CRWV260522C00129000
128 C7.53+53.67%146404-30CRWV260522C00128000
127 C6.49-15.16%20022704-28CRWV260522C00127000
126 C6.65-9.52%54504-30CRWV260522C00126000
125 C6.92-20.82%3212404-30CRWV260522C00125000
124 C8.80+10.00%38504-30CRWV260522C00124000
123 C9.20+27.78%25404-30CRWV260522C00123000
122 C9.57+40.12%88404-30CRWV260522C00122000
121 C10.00-4.31%145404-30CRWV260522C00121000
120 C9.15-12.86%7259804-30CRWV260522C00120000
119 C10.85+5.65%2433104-30CRWV260522C00119000
118 C10.15-13.02%763704-30CRWV260522C00118000
117 C12.04+2.99%835404-30CRWV260522C00117000
116 C12.52+1.79%929204-30CRWV260522C00116000
115 C10.15-17.14%4232404-30CRWV260522C00115000
114 C12.10-7.63%191904-30CRWV260522C00114000
113 C13.03-6.93%339004-30CRWV260522C00113000
112 C12.87-2.13%786704-30CRWV260522C00112000
111 C13.35-11.00%314004-30CRWV260522C00111000
110 C12.70-13.72%4946404-30CRWV260522C00110000
109 C15.40+1.12%65204-30CRWV260522C00109000
108 C14.80-6.03%137404-30CRWV260522C00108000
107 C15.30-9.25%205604-30CRWV260522C00107000
106 C16.20-4.48%53004-30CRWV260522C00106000
105 C17.73+9.65%124104-30CRWV260522C00105000
104 C18.40-0.81%54404-30CRWV260522C00104000
103 C19.05+0.42%103804-30CRWV260522C00103000
102 C19.60+5.95%53004-30CRWV260522C00102000
101 C19.55+9.22%46604-30CRWV260522C00101000
100 C20.27-3.29%924704-30CRWV260522C00100000
99 C20.97-2.92%57504-30CRWV260522C00099000
98 C21.83-1.67%34404-30CRWV260522C00098000
97 C22.55+17.14%210504-30CRWV260522C00097000
96 C24.25+18.24%52204-30CRWV260522C00096000
95 C23.78-2.06%931804-30CRWV260522C00095000
94 C25.45+34.51%125104-29CRWV260522C00094000
93 C26.32+28.08%64304-29CRWV260522C00093000
92 C26.52+24.80%27404-29CRWV260522C00092000
91 C27.29+24.27%11804-29CRWV260522C00091000
90 C26.50-7.18%58604-30CRWV260522C00090000
89 C29.02+31.91%413904-29CRWV260522C00089000
88 C29.79+31.81%23704-29CRWV260522C00088000
87 C28.37-29.13%113604-29CRWV260522C00087000
86 C32.18+9.68%11504-30CRWV260522C00086000
85 C30.72+23.52%14104-29CRWV260522C00085000
84 C31.45+22.47%2404-29CRWV260522C00084000
83 C33.07+2.70%51404-30CRWV260522C00083000
82 C33.02+20.51%12904-29CRWV260522C00082000
81 C33.97+16.26%71904-29CRWV260522C00081000
80 C36.72+28.17%710304-29CRWV260522C00080000
79 C37.50+27.77%4404-29CRWV260522C00079000
78 C36.11+18.01%7404-29CRWV260522C00078000
77 C36.88+17.19%101004-29CRWV260522C00077000
76 C37.62+16.51%51304-29CRWV260522C00076000
75 C41.02+24.72%1504-29CRWV260522C00075000
74 C41.90+23.53%2504-29CRWV260522C00074000
73 C42.94+23.57%12004-29CRWV260522C00073000
72 C43.69+21.87%1204-29CRWV260522C00072000
71 C44.54+21.20%2204-29CRWV260522C00071000
70 C45.47+21.16%12204-29CRWV260522C00070000
69 C00%0CRWV260522C00069000
68 C41.700%252504-24CRWV260522C00068000
65 C00%0CRWV260522C00065000
60 C48.00-5.33%2604-27CRWV260522C00060000
55 C00%0CRWV260522C00055000
50 C00%0CRWV260522C00050000
45 C00%0CRWV260522C00045000
40 C68.250%1104-27CRWV260522C00040000
Puts
StrikePriceChangeVolOILastContract Name
180 P68.000%2104-24CRWV260522P00180000
175 P00%0CRWV260522P00175000
170 P00%0CRWV260522P00170000
165 P00%0CRWV260522P00165000
160 P39.45-12.72%252604-22CRWV260522P00160000
155 P39.65-13.71%202004-15CRWV260522P00155000
150 P31.31-14.45%617504-22CRWV260522P00150000
145 P40.05+24.61%11304-24CRWV260522P00145000
140 P30.96+28.84%1704-29CRWV260522P00140000
138 P00%0CRWV260522P00138000
137 P33.390%1104-24CRWV260522P00137000
136 P00%0CRWV260522P00136000
135 P24.62-17.41%22604-30CRWV260522P00135000
134 P23.870%4404-30CRWV260522P00134000
133 P23.00-17.92%2304-30CRWV260522P00133000
132 P22.20+3.35%1304-30CRWV260522P00132000
131 P21.60+3.30%2404-30CRWV260522P00131000
130 P20.99+20.77%1212304-30CRWV260522P00130000
129 P20.32+1.85%3304-30CRWV260522P00129000
128 P19.55-11.18%1404-30CRWV260522P00128000
127 P19.05-11.11%1604-30CRWV260522P00127000
126 P18.40-6.12%23304-30CRWV260522P00126000
125 P17.71-14.15%17404-30CRWV260522P00125000
124 P18.08+23.41%11204-24CRWV260522P00124000
123 P16.38-1.03%31904-30CRWV260522P00123000
122 P15.68-12.65%61704-30CRWV260522P00122000
121 P14.96-12.57%42504-30CRWV260522P00121000
120 P14.37-12.86%215204-30CRWV260522P00120000
119 P13.90-13.13%21104-30CRWV260522P00119000
118 P13.43-12.79%24004-30CRWV260522P00118000
117 P12.85-14.10%293504-30CRWV260522P00117000
116 P12.53-13.41%3220304-30CRWV260522P00116000
115 P11.72-14.08%2310004-30CRWV260522P00115000
114 P11.22-14.94%492004-30CRWV260522P00114000
113 P10.72-7.67%212704-30CRWV260522P00113000
112 P10.65-13.06%44804-30CRWV260522P00112000
111 P9.77-15.04%1928804-30CRWV260522P00111000
110 P9.19-12.89%2165504-30CRWV260522P00110000
109 P8.79-15.24%2629104-30CRWV260522P00109000
108 P9.00-15.09%334004-30CRWV260522P00108000
107 P8.23-22.21%23604-30CRWV260522P00107000
106 P7.85-15.04%620804-30CRWV260522P00106000
105 P7.00-18.98%2726304-30CRWV260522P00105000
104 P7.05-20.52%811004-30CRWV260522P00104000
103 P6.95-6.71%118304-30CRWV260522P00103000
102 P7.85-18.48%54504-29CRWV260522P00102000
101 P6.90-22.12%63604-29CRWV260522P00101000
100 P5.42-12.58%4364804-30CRWV260522P00100000
99 P6.00-4.76%129004-30CRWV260522P00099000
98 P4.78-25.31%118604-30CRWV260522P00098000
97 P6.45-7.86%304104-27CRWV260522P00097000
96 P4.61-38.53%13804-30CRWV260522P00096000
95 P4.90-8.92%3184104-30CRWV260522P00095000
94 P4.00-15.79%117404-30CRWV260522P00094000
93 P4.10-1.20%421804-30CRWV260522P00093000
92 P3.85-0.52%17104-30CRWV260522P00092000
91 P4.45-14.59%26604-29CRWV260522P00091000
90 P3.50+1.45%8637904-30CRWV260522P00090000
89 P5.02+20.96%33604-28CRWV260522P00089000
88 P4.12+11.96%27104-28CRWV260522P00088000
87 P3.55-15.48%366704-27CRWV260522P00087000
86 P3.25-11.92%19804-29CRWV260522P00086000
85 P2.10-24.73%716204-30CRWV260522P00085000
84 P2.02-25.19%15604-30CRWV260522P00084000
83 P2.49-24.55%53204-29CRWV260522P00083000
82 P1.94-8.49%34704-30CRWV260522P00082000
81 P1.69-15.08%312504-30CRWV260522P00081000
80 P1.75-5.41%923804-30CRWV260522P00080000
79 P1.95-16.67%313704-29CRWV260522P00079000
78 P1.30-29.35%27804-30CRWV260522P00078000
77 P1.26-25.00%12604-30CRWV260522P00077000
76 P1.47-25.76%47604-29CRWV260522P00076000
75 P1.15-20.69%526004-30CRWV260522P00075000
74 P1.44-15.79%17204-29CRWV260522P00074000
73 P1.54-12.50%103304-28CRWV260522P00073000
72 P1.16-10.77%12904-29CRWV260522P00072000
71 P1.07-20.15%24204-29CRWV260522P00071000
70 P0.69-15.85%855604-30CRWV260522P00070000
69 P0.67-27.17%22904-30CRWV260522P00069000
68 P0.66-40.54%81,06804-30CRWV260522P00068000
65 P0.43-23.21%5511204-30CRWV260522P00065000
60 P0.28-47.17%5313304-30CRWV260522P00060000
55 P0.18-28.00%5624904-30CRWV260522P00055000
50 P0.21-8.70%514204-29CRWV260522P00050000
45 P0.18+100.00%24004-22CRWV260522P00045000
40 P0.06-78.57%102204-28CRWV260522P00040000


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