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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
96,396219,43614,616105,478


CRWV Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jun 18, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


CRWV Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280.00 C0.27+42.11%1803,12004-29CRWV260618C00280000
270.00 C0.22-18.52%131104-28CRWV260618C00270000
260.00 C0.40+42.86%227004-29CRWV260618C00260000
250.00 C0.38-19.15%1991204-30CRWV260618C00250000
240.00 C0.49-27.94%31,09104-30CRWV260618C00240000
230.00 C0.57+7.55%154804-30CRWV260618C00230000
220.00 C0.83-15.31%354604-30CRWV260618C00220000
210.00 C1.04-20.00%636404-30CRWV260618C00210000
200.00 C1.47-6.37%1104,43504-30CRWV260618C00200000
195.00 C1.70-2.86%12,46504-30CRWV260618C00195000
190.00 C2.11+5.50%374,88004-30CRWV260618C00190000
185.00 C2.33+0.43%8219,07404-30CRWV260618C00185000
180.00 C2.30-18.15%1,2375,60504-30CRWV260618C00180000
175.00 C3.05+1.67%92,48504-30CRWV260618C00175000
170.00 C2.80-19.77%229,53004-30CRWV260618C00170000
165.00 C3.85-8.77%201,19804-30CRWV260618C00165000
160.00 C4.40-6.38%263,75804-30CRWV260618C00160000
155.00 C4.81-12.55%4310,88604-30CRWV260618C00155000
150.00 C5.30-14.79%60439,71604-30CRWV260618C00150000
145.00 C6.82-2.57%2061,60504-30CRWV260618C00145000
140.00 C7.04-15.18%1,9514,41304-30CRWV260618C00140000
135.00 C8.18-15.41%2,4864,04504-30CRWV260618C00135000
130.00 C9.55-13.10%1,09762,81904-30CRWV260618C00130000
125.00 C11.00-12.00%16310,73704-30CRWV260618C00125000
120.00 C12.80-11.85%90124,62304-30CRWV260618C00120000
115.00 C14.65-10.67%7834,46104-30CRWV260618C00115000
110.00 C16.90-10.68%1227,92004-30CRWV260618C00110000
105.00 C20.22-8.92%2514,57604-30CRWV260618C00105000
100.00 C22.10-7.72%8744,88404-30CRWV260618C00100000
97.50 C25.70-0.19%232,95804-30CRWV260618C00097500
95.00 C27.46+0.40%131,97704-30CRWV260618C00095000
92.50 C29.88+1.98%22,31204-30CRWV260618C00092500
90.00 C28.53-9.28%296,60404-30CRWV260618C00090000
87.50 C30.75-6.53%8245204-30CRWV260618C00087500
85.00 C32.09-6.22%382,63604-30CRWV260618C00085000
82.50 C38.00+28.68%177404-30CRWV260618C00082500
80.00 C36.70-4.43%922,23804-30CRWV260618C00080000
77.50 C40.14+9.91%732704-29CRWV260618C00077500
75.00 C41.64-1.82%21,88904-30CRWV260618C00075000
72.50 C44.25+12.08%212204-29CRWV260618C00072500
70.00 C46.23+13.17%358904-29CRWV260618C00070000
67.50 C42.46-16.65%19704-27CRWV260618C00067500
65.00 C44.33-15.91%233204-27CRWV260618C00065000
62.50 C44.07-15.22%116304-28CRWV260618C00062500
60.00 C51.90-1.89%3538904-27CRWV260618C00060000
55.00 C63.67+1.95%39204-16CRWV260618C00055000
50.00 C59.65-3.87%117904-29CRWV260618C00050000
47.50 C71.71+11.61%612904-16CRWV260618C00047500
45.00 C70.85+6.96%34004-21CRWV260618C00045000
42.50 C29.46-31.23%23403-30CRWV260618C00042500
40.00 C81.70-3.71%18204-23CRWV260618C00040000
37.50 C65.45+47.88%15204-10CRWV260618C00037500
35.00 C82.50-1.20%28804-17CRWV260618C00035000
Puts
StrikePriceChangeVolOILastContract Name
280.00 P184.50+0.14%22609-02CRWV260618P00280000
270.00 P157.50+5.07%2408-13CRWV260618P00270000
260.00 P135.15-14.89%2110-24CRWV260618P00260000
250.00 P133.50-14.81%151504-20CRWV260618P00250000
240.00 P123.45-2.83%151504-20CRWV260618P00240000
230.00 P121.20-8.18%2101-27CRWV260618P00230000
220.00 P96.40-7.13%6010904-22CRWV260618P00220000
210.00 P93.85+1.51%3513004-20CRWV260618P00210000
200.00 P92.60-4.44%6511504-24CRWV260618P00200000
195.00 P81.40+20.77%2711-03CRWV260618P00195000
190.00 P77.10+6.58%1304-29CRWV260618P00190000
185.00 P94.85+3.60%151504-09CRWV260618P00185000
180.00 P74.90-13.91%8404-28CRWV260618P00180000
175.00 P82.15-2.43%2402-24CRWV260618P00175000
170.00 P51.20-36.08%607904-22CRWV260618P00170000
165.00 P51.55-38.45%404404-14CRWV260618P00165000
160.00 P54.22+20.68%310604-27CRWV260618P00160000
155.00 P40.00-7.30%114004-23CRWV260618P00155000
150.00 P40.15-3.02%124404-30CRWV260618P00150000
145.00 P31.25-13.75%217504-22CRWV260618P00145000
140.00 P39.86+8.02%512504-28CRWV260618P00140000
135.00 P28.26-7.19%1252804-30CRWV260618P00135000
130.00 P26.81+2.76%271,92404-30CRWV260618P00130000
125.00 P21.67-4.66%111,35304-30CRWV260618P00125000
120.00 P20.50+3.90%579,44904-30CRWV260618P00120000
115.00 P15.70-6.55%374,21004-30CRWV260618P00115000
110.00 P14.60+4.81%1014,00104-30CRWV260618P00110000
105.00 P11.55-0.43%893,95904-30CRWV260618P00105000
100.00 P9.90+2.80%1545,38204-30CRWV260618P00100000
97.50 P8.65+0.58%2967204-30CRWV260618P00097500
95.00 P7.95+3.25%441,21204-30CRWV260618P00095000
92.50 P7.05+3.52%431,49804-30CRWV260618P00092500
90.00 P6.20+1.64%2558,01204-30CRWV260618P00090000
87.50 P5.10-10.21%874,19404-30CRWV260618P00087500
85.00 P4.40-7.37%1024,72404-30CRWV260618P00085000
82.50 P3.68-16.74%81,43104-30CRWV260618P00082500
80.00 P3.59-2.45%8410,80904-30CRWV260618P00080000
77.50 P2.88-7.10%551,23504-30CRWV260618P00077500
75.00 P2.55-7.27%1094,43304-30CRWV260618P00075000
72.50 P2.25-2.60%1797104-30CRWV260618P00072500
70.00 P1.85-7.50%308,54104-30CRWV260618P00070000
67.50 P2.10-4.11%995204-28CRWV260618P00067500
65.00 P1.40-4.76%447,06404-30CRWV260618P00065000
62.50 P1.34-11.26%2592104-29CRWV260618P00062500
60.00 P0.87-14.71%466,54404-30CRWV260618P00060000
55.00 P0.64-5.88%352,84304-30CRWV260618P00055000
50.00 P0.42-12.50%1,52012,93004-30CRWV260618P00050000
47.50 P0.38-28.30%1841,40404-29CRWV260618P00047500
45.00 P0.27-15.63%1831,77704-30CRWV260618P00045000
42.50 P0.33+10.00%521504-28CRWV260618P00042500
40.00 P0.16-23.81%141,92604-30CRWV260618P00040000
37.50 P0.20+17.65%632604-24CRWV260618P00037500
35.00 P0.09-18.18%103,29204-30CRWV260618P00035000


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