Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,10118,8771,20630,320


CRWV Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jul 17, 2026 Exp. - Max Pain @ $97.50

Puts
Calls


CRWV Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C2.58+4.45%1885204-30CRWV260717C00210000
200.00 C3.30+57.14%121604-29CRWV260717C00200000
195.00 C3.00-22.48%29204-27CRWV260717C00195000
190.00 C3.40-9.57%615204-30CRWV260717C00190000
185.00 C4.29+4.38%655904-30CRWV260717C00185000
180.00 C4.20-7.49%2358004-30CRWV260717C00180000
175.00 C5.42-1.45%349204-30CRWV260717C00175000
170.00 C5.85+1.74%266504-30CRWV260717C00170000
165.00 C6.84+12.13%485404-30CRWV260717C00165000
160.00 C7.45-3.75%982704-30CRWV260717C00160000
155.00 C8.21-2.26%388004-30CRWV260717C00155000
150.00 C8.00-11.80%2781,56904-30CRWV260717C00150000
145.00 C9.07-9.75%9167704-30CRWV260717C00145000
140.00 C10.36-9.91%61,59004-30CRWV260717C00140000
135.00 C12.00-5.51%91,49804-30CRWV260717C00135000
130.00 C13.41-5.89%701,71104-30CRWV260717C00130000
125.00 C14.00-15.00%311,92304-30CRWV260717C00125000
120.00 C16.30-9.24%643,74004-30CRWV260717C00120000
115.00 C18.33-8.03%811,43304-30CRWV260717C00115000
110.00 C21.50-1.38%1970104-30CRWV260717C00110000
105.00 C23.38-7.41%1874704-30CRWV260717C00105000
100.00 C27.00-0.55%311,31004-30CRWV260717C00100000
97.50 C28.10-2.09%2191904-30CRWV260717C00097500
95.00 C31.23+4.10%42,78904-30CRWV260717C00095000
92.50 C29.74+13.51%132904-29CRWV260717C00092500
90.00 C32.25-4.19%170204-30CRWV260717C00090000
87.50 C31.45-15.05%27204-24CRWV260717C00087500
85.00 C35.25-4.32%2124104-30CRWV260717C00085000
82.50 C33.73-7.59%121404-27CRWV260717C00082500
80.00 C40.53+0.20%2136904-30CRWV260717C00080000
77.50 C41.08-2.54%118004-30CRWV260717C00077500
75.00 C45.00+3.45%123904-30CRWV260717C00075000
72.50 C41.14-18.19%134004-28CRWV260717C00072500
70.00 C46.00+13.02%110504-30CRWV260717C00070000
67.50 C44.85-5.22%37604-24CRWV260717C00067500
65.00 C51.00-9.89%24704-24CRWV260717C00065000
62.50 C58.40+30.18%12104-14CRWV260717C00062500
60.00 C57.04-7.12%26004-29CRWV260717C00060000
55.00 C55.55-19.95%203004-24CRWV260717C00055000
50.00 C74.04+9.85%18004-23CRWV260717C00050000
47.50 C39.60-22.81%1903-18CRWV260717C00047500
45.00 C40.60+27.95%21003-11CRWV260717C00045000
42.50 C33.60-6.15%1603-31CRWV260717C00042500
40.00 C75.75+10.25%15104-29CRWV260717C00040000
37.50 C44.50+1.83%1103-20CRWV260717C00037500
35.00 C77.75+15.19%12004-13CRWV260717C00035000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P102.80+16.36%3012504-28CRWV260717P00210000
200.00 P78.65-33.23%301004-22CRWV260717P00200000
195.00 P81.900%2011-03CRWV260717P00195000
190.00 P70.40-26.67%2104-22CRWV260717P00190000
185.00 P90.00+23.80%2202-25CRWV260717P00185000
180.00 P77.90-28.20%2201-27CRWV260717P00180000
175.00 P84.75-2.19%22002-24CRWV260717P00175000
170.00 P80.80+4.19%104002-09CRWV260717P00170000
165.00 P58.95-18.24%252804-13CRWV260717P00165000
160.00 P53.40+12.35%24204-29CRWV260717P00160000
155.00 P40.90-19.80%24104-22CRWV260717P00155000
150.00 P47.50+15.77%4114904-28CRWV260717P00150000
145.00 P45.35+34.57%45204-28CRWV260717P00145000
140.00 P38.15+24.27%2110704-27CRWV260717P00140000
135.00 P33.20-3.49%88904-29CRWV260717P00135000
130.00 P29.24-2.86%27704-30CRWV260717P00130000
125.00 P24.70-4.15%416004-30CRWV260717P00125000
120.00 P21.30-21.11%3326104-30CRWV260717P00120000
115.00 P18.44-7.62%662,50704-30CRWV260717P00115000
110.00 P16.49-2.89%4845804-30CRWV260717P00110000
105.00 P13.36-13.81%591,80804-30CRWV260717P00105000
100.00 P11.30-8.13%153404-30CRWV260717P00100000
97.50 P10.95-16.41%641104-30CRWV260717P00097500
95.00 P10.36+2.07%449204-30CRWV260717P00095000
92.50 P8.95-6.28%124804-30CRWV260717P00092500
90.00 P8.25+0.12%501,41804-30CRWV260717P00090000
87.50 P7.50-5.06%314504-30CRWV260717P00087500
85.00 P6.80+0.74%221,06704-30CRWV260717P00085000
82.50 P5.27+17.11%2110104-23CRWV260717P00082500
80.00 P4.85-7.62%677804-30CRWV260717P00080000
77.50 P5.05-11.40%163904-29CRWV260717P00077500
75.00 P3.73-23.57%171,08604-30CRWV260717P00075000
72.50 P3.45-13.75%349704-30CRWV260717P00072500
70.00 P3.00-9.09%1812,77404-30CRWV260717P00070000
67.50 P2.38+16.67%228804-30CRWV260717P00067500
65.00 P2.08-24.64%1423,41304-30CRWV260717P00065000
62.50 P1.80-30.23%394904-30CRWV260717P00062500
60.00 P1.55-11.93%151,47404-30CRWV260717P00060000
55.00 P1.09-21.01%2167704-30CRWV260717P00055000
50.00 P0.75-31.82%106,83204-30CRWV260717P00050000
47.50 P0.79-1.25%116504-22CRWV260717P00047500
45.00 P0.58-17.14%529404-30CRWV260717P00045000
42.50 P0.72+38.46%831204-28CRWV260717P00042500
40.00 P0.33-37.74%143804-30CRWV260717P00040000
37.50 P0.35-28.57%120804-23CRWV260717P00037500
35.00 P0.26-35.00%430704-29CRWV260717P00035000


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