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 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,8854,2261,0847,706


CRWV May 29, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV May 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV May 29, 2026 Exp. - Max Pain @ $107.00

Puts
Calls


CRWV May 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180 C1.00-6.54%16828404-30CRWV260529C00180000
175 C1.18-17.48%617604-30CRWV260529C00175000
170 C1.44-10.56%920104-30CRWV260529C00170000
165 C1.64-18.81%426904-30CRWV260529C00165000
160 C2.10-16.00%510704-30CRWV260529C00160000
155 C2.73-9.00%416104-30CRWV260529C00155000
150 C2.72-27.47%3041504-30CRWV260529C00150000
145 C3.90-12.75%186404-30CRWV260529C00145000
140 C4.85-9.01%2125504-30CRWV260529C00140000
138 C5.18-2.63%43404-30CRWV260529C00138000
137 C5.45-8.40%4604-30CRWV260529C00137000
136 C5.65+13.00%2304-30CRWV260529C00136000
135 C6.21-10.00%611804-30CRWV260529C00135000
134 C6.14-12.29%1404-30CRWV260529C00134000
133 C6.44-8.39%51004-30CRWV260529C00133000
132 C6.81-12.69%21104-30CRWV260529C00132000
131 C7.41+17.43%11704-30CRWV260529C00131000
130 C6.58-20.24%5137604-30CRWV260529C00130000
129 C7.29+22.52%243204-30CRWV260529C00129000
128 C8.06-3.01%11104-30CRWV260529C00128000
127 C8.43-4.31%411404-30CRWV260529C00127000
126 C6.20-24.21%11904-28CRWV260529C00126000
125 C7.30-22.34%2955004-30CRWV260529C00125000
124 C9.91+31.26%33104-29CRWV260529C00124000
123 C9.55+2.69%83404-30CRWV260529C00123000
122 C10.85+43.71%27804-29CRWV260529C00122000
121 C10.87-2.60%25404-30CRWV260529C00121000
120 C10.90-3.20%6425404-30CRWV260529C00120000
119 C10.21-3.04%313804-30CRWV260529C00119000
118 C10.20-19.56%76304-30CRWV260529C00118000
117 C13.05+1.95%18804-30CRWV260529C00117000
116 C12.69-1.63%223204-30CRWV260529C00116000
115 C12.10-11.36%1638404-30CRWV260529C00115000
114 C12.45-10.11%284004-30CRWV260529C00114000
113 C13.50-7.15%236304-30CRWV260529C00113000
112 C12.84-16.08%1314304-30CRWV260529C00112000
111 C15.85+11.23%164004-30CRWV260529C00111000
110 C16.05+1.84%9031404-30CRWV260529C00110000
109 C16.88+1.93%188404-30CRWV260529C00109000
108 C17.15+0.88%1123504-30CRWV260529C00108000
107 C16.67+4.78%1153304-30CRWV260529C00107000
106 C18.13+9.81%927104-30CRWV260529C00106000
105 C17.12-1.15%1411704-30CRWV260529C00105000
104 C19.48+9.56%2604-30CRWV260529C00104000
103 C18.30+28.60%1504-29CRWV260529C00103000
102 C19.11-6.51%213004-30CRWV260529C00102000
101 C19.70-6.37%4904-30CRWV260529C00101000
100 C20.00-6.89%824404-30CRWV260529C00100000
99 C22.62+40.32%14904-29CRWV260529C00099000
98 C22.15-4.57%36304-30CRWV260529C00098000
97 C22.80-4.72%210404-30CRWV260529C00097000
96 C19.18-4.15%120804-27CRWV260529C00096000
95 C24.60-0.73%217004-30CRWV260529C00095000
94 C25.35-0.63%44604-30CRWV260529C00094000
93 C25.37-3.46%32204-30CRWV260529C00093000
92 C26.45+29.59%21504-29CRWV260529C00092000
91 C27.18+30.17%1904-29CRWV260529C00091000
90 C27.85-0.89%17904-30CRWV260529C00090000
89 C37.34-0.90%22504-23CRWV260529C00089000
88 C28.38+22.27%11704-29CRWV260529C00088000
87 C29.30+22.19%24304-29CRWV260529C00087000
86 C30.16+22.11%11504-29CRWV260529C00086000
85 C33.52+0.90%35404-30CRWV260529C00085000
84 C26.60-18.93%252904-27CRWV260529C00084000
83 C31.87+17.04%1204-29CRWV260529C00083000
82 C33.55+19.82%2604-29CRWV260529C00082000
81 C34.35+19.90%1304-29CRWV260529C00081000
80 C37.46+4.49%63304-30CRWV260529C00080000
79 C37.330%2204-24CRWV260529C00079000
78 C41.20+3.91%3304-17CRWV260529C00078000
77 C34.44-7.04%101104-24CRWV260529C00077000
76 C32.21-10.08%2704-27CRWV260529C00076000
75 C34.910%101004-27CRWV260529C00075000
70 C40.76+6.42%12804-29CRWV260529C00070000
65 C44.60-18.82%252604-24CRWV260529C00065000
60 C49.760%2204-13CRWV260529C00060000
55 C00%0CRWV260529C00055000
50 C63.92-5.19%1204-30CRWV260529C00050000
45 C63.430%1104-27CRWV260529C00045000
Puts
StrikePriceChangeVolOILastContract Name
180 P62.28+6.37%105004-23CRWV260529P00180000
175 P00%0CRWV260529P00175000
170 P00%0CRWV260529P00170000
165 P00%0CRWV260529P00165000
160 P40.750%202004-22CRWV260529P00160000
155 P43.11-8.95%10404-15CRWV260529P00155000
150 P41.30+14.88%81604-29CRWV260529P00150000
145 P00%0CRWV260529P00145000
140 P37.10+2.20%1204-28CRWV260529P00140000
138 P31.06-14.36%1104-29CRWV260529P00138000
137 P30.22-14.63%2104-29CRWV260529P00137000
136 P29.42-11.84%1104-29CRWV260529P00136000
135 P26.45-12.85%1704-30CRWV260529P00135000
134 P25.700%2204-30CRWV260529P00134000
133 P24.770%1104-30CRWV260529P00133000
132 P24.950%402304-29CRWV260529P00132000
131 P23.62-8.09%11904-30CRWV260529P00131000
130 P22.99-9.59%222004-30CRWV260529P00130000
129 P22.27-7.59%1045404-30CRWV260529P00129000
128 P22.06-5.73%13204-30CRWV260529P00128000
127 P20.73-10.84%16304-30CRWV260529P00127000
126 P19.89-10.81%27904-30CRWV260529P00126000
125 P19.12-4.59%58504-30CRWV260529P00125000
124 P18.89-9.40%1604-30CRWV260529P00124000
123 P18.29-8.14%26704-30CRWV260529P00123000
122 P17.58-8.82%1204-30CRWV260529P00122000
121 P19.12+5.34%31804-27CRWV260529P00121000
120 P16.68-20.53%212104-30CRWV260529P00120000
119 P15.63-6.41%23004-30CRWV260529P00119000
118 P15.08-4.31%111704-30CRWV260529P00118000
117 P14.54-4.03%314604-30CRWV260529P00117000
116 P13.28-8.10%9116004-30CRWV260529P00116000
115 P12.75-8.14%524004-30CRWV260529P00115000
114 P12.05-9.40%84204-30CRWV260529P00114000
113 P13.32+3.58%33204-30CRWV260529P00113000
112 P12.41+0.73%597004-30CRWV260529P00112000
111 P11.31-3.33%236604-30CRWV260529P00111000
110 P10.92-5.62%4224204-30CRWV260529P00110000
109 P10.37-3.71%273604-30CRWV260529P00109000
108 P9.89-4.90%242004-30CRWV260529P00108000
107 P9.50-2.56%1324104-30CRWV260529P00107000
106 P9.07-4.73%249404-30CRWV260529P00106000
105 P9.00-0.77%1430704-30CRWV260529P00105000
104 P8.40-2.55%21704-30CRWV260529P00104000
103 P7.45-9.37%41304-30CRWV260529P00103000
102 P6.83-11.64%22204-30CRWV260529P00102000
101 P6.65-21.58%41204-30CRWV260529P00101000
100 P6.64-7.13%1645804-30CRWV260529P00100000
99 P5.80-36.61%33204-30CRWV260529P00099000
98 P6.55-24.89%143704-29CRWV260529P00098000
97 P5.55-15.91%417504-30CRWV260529P00097000
96 P5.33-29.87%73204-30CRWV260529P00096000
95 P5.40-1.28%5418504-30CRWV260529P00095000
94 P6.84+14.00%183804-28CRWV260529P00094000
93 P4.20-40.43%33104-30CRWV260529P00093000
92 P4.30-3.37%126604-30CRWV260529P00092000
91 P4.00-31.27%157404-30CRWV260529P00091000
90 P3.71-7.25%4768304-30CRWV260529P00090000
89 P3.65-17.05%153104-30CRWV260529P00089000
88 P3.40-16.26%26304-30CRWV260529P00088000
87 P3.45-24.18%42204-29CRWV260529P00087000
86 P2.98-5.40%16804-30CRWV260529P00086000
85 P2.81-8.47%1337804-30CRWV260529P00085000
84 P4.000.00%313804-28CRWV260529P00084000
83 P3.77+1.34%29604-28CRWV260529P00083000
82 P2.06-20.77%203304-30CRWV260529P00082000
81 P2.61-15.81%16704-29CRWV260529P00081000
80 P1.88-12.56%719904-30CRWV260529P00080000
79 P1.99-13.48%19304-30CRWV260529P00079000
78 P1.88-26.85%312604-29CRWV260529P00078000
77 P1.81-29.57%32704-29CRWV260529P00077000
76 P2.06-6.36%675704-27CRWV260529P00076000
75 P1.35-19.64%624804-30CRWV260529P00075000
70 P0.99-10.00%191,65804-30CRWV260529P00070000
65 P0.64-1.54%1623004-30CRWV260529P00065000
60 P0.49-26.87%4020904-29CRWV260529P00060000
55 P0.46+2.22%11804-28CRWV260529P00055000
50 P0.16-46.67%12104-30CRWV260529P00050000
45 P0.13-23.53%2604-29CRWV260529P00045000


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