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 Jun 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4921,830541,189


CRWV Jun 5, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Jun 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jun 5, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


CRWV Jun 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180 C1.26-20.25%12549504-30CRWV260605C00180000
175 C1.42-25.26%18604-30CRWV260605C00175000
170 C2.00-11.11%64204-30CRWV260605C00170000
165 C2.33-11.74%1504-30CRWV260605C00165000
160 C2.98-13.37%113504-30CRWV260605C00160000
155 C4.35+70.59%106104-29CRWV260605C00155000
150 C4.12-7.62%18704-30CRWV260605C00150000
145 C5.16-1.15%288904-30CRWV260605C00145000
140 C5.48+25.69%95904-30CRWV260605C00140000
138 C5.93+25.11%261204-30CRWV260605C00138000
137 C6.13-19.76%22404-30CRWV260605C00137000
136 C6.38+25.34%2404-30CRWV260605C00136000
135 C7.90+51.05%31804-29CRWV260605C00135000
134 C7.170%261204-27CRWV260605C00134000
133 C7.430%2104-27CRWV260605C00133000
132 C7.680%11604-29CRWV260605C00132000
131 C8.300%3204-27CRWV260605C00131000
130 C7.60+13.60%184704-30CRWV260605C00130000
129 C00%0CRWV260605C00129000
128 C8.50+36.66%2304-29CRWV260605C00128000
127 C8.100%3304-24CRWV260605C00127000
126 C9.47-0.84%1104-30CRWV260605C00126000
125 C9.92-10.63%20929804-30CRWV260605C00125000
124 C10.45-8.41%211004-30CRWV260605C00124000
123 C10.68-5.07%1904-30CRWV260605C00123000
122 C12.01+49.38%193004-29CRWV260605C00122000
121 C11.21+34.41%4704-29CRWV260605C00121000
120 C10.60-15.20%12415804-30CRWV260605C00120000
119 C12.02-9.28%22604-30CRWV260605C00119000
118 C11.70-5.95%112704-30CRWV260605C00118000
117 C12.92-1.07%5304-30CRWV260605C00117000
116 C12.88-0.39%41204-30CRWV260605C00116000
115 C12.50-13.79%315804-30CRWV260605C00115000
114 C14.25-6.25%121304-30CRWV260605C00114000
113 C14.82-6.79%22604-30CRWV260605C00113000
112 C13.99-15.72%92004-30CRWV260605C00112000
111 C15.65-6.85%61504-30CRWV260605C00111000
110 C16.20+6.58%74604-30CRWV260605C00110000
109 C15.87-9.31%104204-30CRWV260605C00109000
108 C16.75+22.26%1404-29CRWV260605C00108000
107 C21.00+15.13%1904-30CRWV260605C00107000
106 C18.75-3.10%63104-30CRWV260605C00106000
105 C20.00+30.12%31704-29CRWV260605C00105000
104 C15.17-5.89%2104-28CRWV260605C00104000
103 C17.10+0.83%2204-28CRWV260605C00103000
102 C16.57-11.25%7504-27CRWV260605C00102000
101 C00%0CRWV260605C00101000
100 C23.56+27.84%21204-30CRWV260605C00100000
99 C23.24+32.80%1404-30CRWV260605C00099000
98 C23.79+31.65%3504-29CRWV260605C00098000
97 C24.56+8.05%2504-30CRWV260605C00097000
96 C23.39+0.04%2304-29CRWV260605C00096000
95 C24.21+15.73%1504-29CRWV260605C00095000
94 C26.83+33.15%2304-30CRWV260605C00094000
93 C00%0CRWV260605C00093000
92 C26.29+15.56%1204-29CRWV260605C00092000
91 C23.32-12.00%2104-28CRWV260605C00091000
90 C30.50+0.93%41804-30CRWV260605C00090000
89 C30.92+24.78%4304-29CRWV260605C00089000
88 C31.59+24.13%21704-29CRWV260605C00088000
87 C26.22-10.05%1304-27CRWV260605C00087000
86 C31.25+14.89%2204-29CRWV260605C00086000
85 C31.260%2204-30CRWV260605C00085000
84 C29.850%4204-24CRWV260605C00084000
83 C32.100%12604-24CRWV260605C00083000
82 C32.900%6204-24CRWV260605C00082000
81 C30.800%10504-24CRWV260605C00081000
80 C31.77-7.78%1204-28CRWV260605C00080000
79 C30.11-6.78%12704-28CRWV260605C00079000
78 C36.700%341704-24CRWV260605C00078000
77 C33.450%6504-24CRWV260605C00077000
76 C36.200%7404-24CRWV260605C00076000
75 C35.200%2104-24CRWV260605C00075000
70 C40.150%4204-24CRWV260605C00070000
65 C45.750%6204-24CRWV260605C00065000
60 C50.300%8104-24CRWV260605C00060000
Puts
StrikePriceChangeVolOILastContract Name
180 P00%0CRWV260605P00180000
175 P00%0CRWV260605P00175000
170 P00%0CRWV260605P00170000
165 P00%0CRWV260605P00165000
160 P00%0CRWV260605P00160000
155 P00%0CRWV260605P00155000
150 P00%0CRWV260605P00150000
145 P41.00-2.15%101104-27CRWV260605P00145000
140 P36.630%1104-27CRWV260605P00140000
138 P27.000%2104-23CRWV260605P00138000
137 P00%0CRWV260605P00137000
136 P00%0CRWV260605P00136000
135 P28.140%1104-30CRWV260605P00135000
134 P00%0CRWV260605P00134000
133 P30.82+7.09%5304-28CRWV260605P00133000
132 P29.95-0.17%2504-29CRWV260605P00132000
131 P29.32+7.56%5204-28CRWV260605P00131000
130 P26.07-1.77%1104-29CRWV260605P00130000
129 P25.30-2.28%2104-29CRWV260605P00129000
128 P24.54-2.27%1104-29CRWV260605P00128000
127 P23.64-8.37%2104-29CRWV260605P00127000
126 P22.92-15.11%4204-29CRWV260605P00126000
125 P22.22-9.12%2404-29CRWV260605P00125000
124 P25.05+12.23%2204-28CRWV260605P00124000
123 P24.03+10.28%4904-28CRWV260605P00123000
122 P23.30+10.32%2304-28CRWV260605P00122000
121 P00%0CRWV260605P00121000
120 P16.52-24.01%2604-30CRWV260605P00120000
119 P20.97+2.24%2204-28CRWV260605P00119000
118 P20.16+1.77%1404-28CRWV260605P00118000
117 P14.99-6.89%24504-30CRWV260605P00117000
116 P16.25+4.37%42804-30CRWV260605P00116000
115 P15.45-3.44%181704-30CRWV260605P00115000
114 P14.90-3.68%22604-30CRWV260605P00114000
113 P13.32-2.70%343804-30CRWV260605P00113000
112 P12.74-16.73%221304-30CRWV260605P00112000
111 P12.21-23.88%12704-30CRWV260605P00111000
110 P11.68-9.46%2112304-30CRWV260605P00110000
109 P11.17-8.82%121104-30CRWV260605P00109000
108 P11.30-2.50%8504-30CRWV260605P00108000
107 P10.14-8.57%41304-30CRWV260605P00107000
106 P9.32-10.38%2604-30CRWV260605P00106000
105 P8.90-11.00%61404-30CRWV260605P00105000
104 P10.47-12.68%2304-29CRWV260605P00104000
103 P8.55-14.67%2504-30CRWV260605P00103000
102 P8.83-8.21%11004-30CRWV260605P00102000
101 P7.58-17.61%21204-30CRWV260605P00101000
100 P7.00-11.95%232704-30CRWV260605P00100000
99 P7.10-4.83%111504-30CRWV260605P00099000
98 P6.37-32.59%2704-30CRWV260605P00098000
97 P8.05-16.41%12304-29CRWV260605P00097000
96 P5.77-21.17%31004-30CRWV260605P00096000
95 P5.40-15.63%103404-30CRWV260605P00095000
94 P6.65-12.15%1404-29CRWV260605P00094000
93 P5.40-24.69%2304-30CRWV260605P00093000
92 P5.53-18.91%41004-29CRWV260605P00092000
91 P5.07-26.73%1304-30CRWV260605P00091000
90 P4.21-14.08%810404-30CRWV260605P00090000
89 P5.15-4.45%2504-29CRWV260605P00089000
88 P3.62-25.67%31404-30CRWV260605P00088000
87 P3.54-23.38%21804-30CRWV260605P00087000
86 P4.25-13.09%343104-29CRWV260605P00086000
85 P3.21-10.34%24304-30CRWV260605P00085000
84 P2.95-19.18%4604-30CRWV260605P00084000
83 P3.10-27.06%1504-30CRWV260605P00083000
82 P3.02-29.77%1504-29CRWV260605P00082000
81 P2.36-41.73%21004-30CRWV260605P00081000
80 P2.21-22.73%23704-30CRWV260605P00080000
79 P2.23-23.10%3504-30CRWV260605P00079000
78 P1.97-26.77%2804-30CRWV260605P00078000
77 P2.19-24.48%476104-29CRWV260605P00077000
76 P2.20-25.42%1404-29CRWV260605P00076000
75 P1.80-18.18%156104-30CRWV260605P00075000
70 P1.15-20.69%2815604-30CRWV260605P00070000
65 P0.80-36.51%145304-30CRWV260605P00065000
60 P0.52-20.00%212504-30CRWV260605P00060000


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