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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,39412,0061,34924,707


CRWV Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Aug 21, 2026 Exp. - Max Pain @ $87.50

Puts
Calls


CRWV Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C4.90+32.43%229004-29CRWV260821C00210000
200.00 C5.50-8.49%437204-30CRWV260821C00200000
195.00 C6.00+18.81%29604-30CRWV260821C00195000
190.00 C5.05-12.17%216604-28CRWV260821C00190000
185.00 C7.00+10.24%913404-29CRWV260821C00185000
180.00 C7.70+8.15%923104-29CRWV260821C00180000
175.00 C7.45-16.85%340704-30CRWV260821C00175000
170.00 C9.50+4.97%914004-30CRWV260821C00170000
165.00 C11.41-6.01%19804-23CRWV260821C00165000
160.00 C11.70+0.86%167204-30CRWV260821C00160000
155.00 C11.25-10.71%441204-30CRWV260821C00155000
150.00 C13.00+1.88%71,21804-30CRWV260821C00150000
145.00 C14.25-1.72%1497204-30CRWV260821C00145000
140.00 C15.65-1.57%1385404-30CRWV260821C00140000
135.00 C17.13-0.70%2899804-30CRWV260821C00135000
130.00 C16.52-10.22%161,58404-30CRWV260821C00130000
125.00 C19.00-6.77%291,54804-30CRWV260821C00125000
120.00 C21.40-4.42%3451,81404-30CRWV260821C00120000
115.00 C22.70-5.42%2791604-30CRWV260821C00115000
110.00 C24.40-7.58%261,81304-30CRWV260821C00110000
105.00 C29.02+1.82%81,71204-30CRWV260821C00105000
100.00 C30.61-0.94%282,62204-30CRWV260821C00100000
97.50 C31.82-1.64%123804-30CRWV260821C00097500
95.00 C32.00-3.67%328004-30CRWV260821C00095000
92.50 C30.70+7.16%543004-29CRWV260821C00092500
90.00 C36.00-3.10%256504-30CRWV260821C00090000
87.50 C34.70-9.92%365704-27CRWV260821C00087500
85.00 C32.75-7.69%166804-28CRWV260821C00085000
82.50 C44.34-1.66%232104-17CRWV260821C00082500
80.00 C42.10-0.94%24,21104-30CRWV260821C00080000
77.50 C43.48+10.36%214404-29CRWV260821C00077500
75.00 C41.85-4.12%214904-29CRWV260821C00075000
72.50 C50.45+6.77%448004-23CRWV260821C00072500
70.00 C50.02+17.50%1219204-29CRWV260821C00070000
67.50 C46.65+10.28%12104-24CRWV260821C00067500
65.00 C44.85+42.38%511704-10CRWV260821C00065000
62.50 C60.54+1.32%13604-22CRWV260821C00062500
60.00 C57.75+15.18%65304-29CRWV260821C00060000
55.00 C66.15+69.83%35104-21CRWV260821C00055000
50.00 C58.70-22.76%34704-28CRWV260821C00050000
47.50 C62.00+65.11%1904-28CRWV260821C00047500
45.00 C60.50+48.83%12104-10CRWV260821C00045000
42.50 C41.32-2.20%11603-26CRWV260821C00042500
40.00 C70.81-8.75%1804-24CRWV260821C00040000
37.50 C74.00+62.28%1304-29CRWV260821C00037500
35.00 C82.50+103.15%31404-21CRWV260821C00035000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P108.85+11.76%202004-10CRWV260821P00210000
200.00 P105.400%2101-15CRWV260821P00200000
195.00 P79.21+1.75%3110-01CRWV260821P00195000
190.00 P76.70-2.23%2510-31CRWV260821P00190000
185.00 P95.60+30.96%2202-18CRWV260821P00185000
180.00 P91.52-6.80%5601-30CRWV260821P00180000
175.00 P69.90-15.99%356404-13CRWV260821P00175000
170.00 P65.20-21.45%304704-13CRWV260821P00170000
165.00 P66.15+3.93%2410-22CRWV260821P00165000
160.00 P59.35-6.24%205104-28CRWV260821P00160000
155.00 P78.49+20.75%301702-27CRWV260821P00155000
150.00 P49.02+20.59%210804-27CRWV260821P00150000
145.00 P37.15-8.38%612204-22CRWV260821P00145000
140.00 P37.99+7.77%108304-30CRWV260821P00140000
135.00 P37.15+15.02%115404-27CRWV260821P00135000
130.00 P33.00-1.93%314404-30CRWV260821P00130000
125.00 P28.15-7.10%10817404-30CRWV260821P00125000
120.00 P26.05-3.87%834604-30CRWV260821P00120000
115.00 P22.48-4.38%247104-30CRWV260821P00115000
110.00 P19.95-3.44%548904-30CRWV260821P00110000
105.00 P17.09-4.95%1650904-30CRWV260821P00105000
100.00 P14.55-8.72%1634304-30CRWV260821P00100000
97.50 P15.15+1.68%2210304-27CRWV260821P00097500
95.00 P12.65-5.53%101,60004-30CRWV260821P00095000
92.50 P10.30-1.90%1615804-21CRWV260821P00092500
90.00 P11.24+2.18%587604-30CRWV260821P00090000
87.50 P9.45-8.25%1532404-30CRWV260821P00087500
85.00 P9.05-5.73%193904-30CRWV260821P00085000
82.50 P9.00-5.26%143304-29CRWV260821P00082500
80.00 P7.06-11.75%82,07204-30CRWV260821P00080000
77.50 P6.40-5.88%181804-30CRWV260821P00077500
75.00 P6.40-12.09%31,40204-29CRWV260821P00075000
72.50 P5.11-5.37%2139904-30CRWV260821P00072500
70.00 P4.90-2.00%251,39804-30CRWV260821P00070000
67.50 P4.55+42.19%197004-29CRWV260821P00067500
65.00 P3.80-5.00%14,13604-30CRWV260821P00065000
62.50 P3.04-15.08%654604-30CRWV260821P00062500
60.00 P2.71-9.67%32,42204-30CRWV260821P00060000
55.00 P2.06-4.19%41,67104-30CRWV260821P00055000
50.00 P1.36-16.05%11,25104-30CRWV260821P00050000
47.50 P1.13-28.93%114004-30CRWV260821P00047500
45.00 P1.04-11.11%58204-30CRWV260821P00045000
42.50 P1.04+20.93%112904-24CRWV260821P00042500
40.00 P0.86+7.50%135304-28CRWV260821P00040000
37.50 P0.63+26.00%516304-24CRWV260821P00037500
35.00 P0.78+34.48%151004-29CRWV260821P00035000


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