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

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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,51051,4284,71647,223


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

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

Puts
Calls

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

Puts
Calls


CRWV Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280.00 C2.31-7.60%1454,02204-30CRWV260918C00280000
270.00 C3.00+11.11%273504-30CRWV260918C00270000
260.00 C2.95+0.68%110504-30CRWV260918C00260000
250.00 C3.55+0.57%428704-30CRWV260918C00250000
240.00 C3.00-1.64%455,72504-28CRWV260918C00240000
230.00 C4.55+22.97%1826204-30CRWV260918C00230000
220.00 C5.35-2.37%3641304-30CRWV260918C00220000
210.00 C6.30+8.62%511,01504-30CRWV260918C00210000
200.00 C7.10+2.45%625,53604-30CRWV260918C00200000
195.00 C7.85+25.20%191,62304-30CRWV260918C00195000
190.00 C8.50+3.66%71,12804-30CRWV260918C00190000
185.00 C8.35+2.45%10624404-30CRWV260918C00185000
180.00 C9.55+2.69%272,75004-30CRWV260918C00180000
175.00 C10.66+4.51%2942704-30CRWV260918C00175000
170.00 C10.900.00%31,93004-30CRWV260918C00170000
165.00 C11.41+27.91%41,03504-29CRWV260918C00165000
160.00 C12.94+4.19%879004-30CRWV260918C00160000
155.00 C14.35+28.01%1254704-30CRWV260918C00155000
150.00 C14.76-3.21%404,04604-30CRWV260918C00150000
145.00 C16.83+12.20%3661104-29CRWV260918C00145000
140.00 C17.90+3.41%143,31904-30CRWV260918C00140000
135.00 C18.87-0.16%22,14104-30CRWV260918C00135000
130.00 C19.70-5.61%3710,37304-30CRWV260918C00130000
125.00 C22.71-0.39%191,22904-30CRWV260918C00125000
120.00 C23.45-2.29%141,13504-30CRWV260918C00120000
115.00 C24.70-4.30%6256904-30CRWV260918C00115000
110.00 C28.43-1.97%1212,73604-30CRWV260918C00110000
105.00 C29.64-1.04%157404-30CRWV260918C00105000
100.00 C34.55+4.54%71,54804-30CRWV260918C00100000
97.50 C35.00+25.45%617204-30CRWV260918C00097500
95.00 C34.40-6.65%849104-30CRWV260918C00095000
92.50 C43.00+19.44%17404-22CRWV260918C00092500
90.00 C38.19+21.20%2446304-29CRWV260918C00090000
87.50 C33.61-1.32%328304-27CRWV260918C00087500
85.00 C36.19-23.36%791804-27CRWV260918C00085000
82.50 C40.75+13.83%11,03404-29CRWV260918C00082500
80.00 C43.80+12.28%151,35604-29CRWV260918C00080000
77.50 C39.13-18.31%123204-28CRWV260918C00077500
75.00 C41.45-9.71%181104-27CRWV260918C00075000
72.50 C47.80-7.36%11,34104-24CRWV260918C00072500
70.00 C50.86+10.81%528704-29CRWV260918C00070000
67.50 C51.00-2.86%47904-30CRWV260918C00067500
65.00 C53.40-8.98%59604-29CRWV260918C00065000
62.50 C48.92+68.11%12604-28CRWV260918C00062500
60.00 C53.20-14.81%110404-27CRWV260918C00060000
55.00 C55.77-15.31%17904-27CRWV260918C00055000
50.00 C68.09+4.75%56804-29CRWV260918C00050000
47.50 C72.50+62.92%12104-14CRWV260918C00047500
45.00 C76.34+83.29%22004-22CRWV260918C00045000
42.50 C37.25+0.81%204403-03CRWV260918C00042500
40.00 C79.76+7.78%22304-14CRWV260918C00040000
37.50 C69.95+51.74%2601-27CRWV260918C00037500
35.00 C85.00-0.30%15504-17CRWV260918C00035000
Puts
StrikePriceChangeVolOILastContract Name
280.00 P185.75+14.66%2102-10CRWV260918P00280000
270.00 P167.70+15.81%202004-10CRWV260918P00270000
260.00 P160.35+1.20%7707-17CRWV260918P00260000
250.00 P152.20+19.98%2902-25CRWV260918P00250000
240.00 P142.35+2.52%2407-10CRWV260918P00240000
230.00 P114.75-17.56%2611-03CRWV260918P00230000
220.00 P95.50-10.06%2410-10CRWV260918P00220000
210.00 P125.13+34.48%51211-12CRWV260918P00210000
200.00 P108.86-12.35%54904-09CRWV260918P00200000
195.00 P78.20-12.54%202104-22CRWV260918P00195000
190.00 P92.70-13.15%21001-28CRWV260918P00190000
185.00 P74.20-1.20%2510-31CRWV260918P00185000
180.00 P70.84+8.14%613704-23CRWV260918P00180000
175.00 P92.15-0.43%21904-07CRWV260918P00175000
170.00 P68.90+10.66%306604-28CRWV260918P00170000
165.00 P57.20-24.64%43204-23CRWV260918P00165000
160.00 P53.85-31.01%14904-15CRWV260918P00160000
155.00 P46.00-8.82%15204-22CRWV260918P00155000
150.00 P53.79+20.88%219704-28CRWV260918P00150000
145.00 P43.30-17.73%216104-15CRWV260918P00145000
140.00 P37.80-1.92%122504-21CRWV260918P00140000
135.00 P32.73-7.67%143204-22CRWV260918P00135000
130.00 P35.10+20.41%233104-29CRWV260918P00130000
125.00 P29.65-15.29%61,73204-30CRWV260918P00125000
120.00 P28.65-10.47%11,13504-29CRWV260918P00120000
115.00 P25.40-3.61%11,12804-30CRWV260918P00115000
110.00 P21.25-7.81%11,55604-30CRWV260918P00110000
105.00 P18.75-5.06%91,73104-30CRWV260918P00105000
100.00 P16.59-3.55%354,03304-30CRWV260918P00100000
97.50 P15.20-12.89%2851904-30CRWV260918P00097500
95.00 P14.20-4.18%743604-30CRWV260918P00095000
92.50 P12.75-17.74%934304-30CRWV260918P00092500
90.00 P11.95-8.43%82,93204-30CRWV260918P00090000
87.50 P10.95-17.67%3223304-30CRWV260918P00087500
85.00 P10.83-1.10%122,88304-30CRWV260918P00085000
82.50 P9.40-11.74%449904-30CRWV260918P00082500
80.00 P8.30-7.26%871,27504-30CRWV260918P00080000
77.50 P7.65-7.83%92,16904-30CRWV260918P00077500
75.00 P6.89-2.96%101,95804-30CRWV260918P00075000
72.50 P6.70-7.59%1581504-29CRWV260918P00072500
70.00 P5.47-12.48%24,97404-30CRWV260918P00070000
67.50 P5.95+9.17%158304-28CRWV260918P00067500
65.00 P4.48-9.49%16,35504-30CRWV260918P00065000
62.50 P3.95-5.95%256304-30CRWV260918P00062500
60.00 P3.50-16.67%74,93904-30CRWV260918P00060000
55.00 P2.60-11.26%11345604-30CRWV260918P00055000
50.00 P2.01-12.99%322,72804-30CRWV260918P00050000
47.50 P1.60-15.79%1622604-30CRWV260918P00047500
45.00 P1.56+1.96%193104-29CRWV260918P00045000
42.50 P1.40+2.94%1017604-29CRWV260918P00042500
40.00 P1.34+16.52%246504-28CRWV260918P00040000
37.50 P0.69+18.97%9329804-30CRWV260918P00037500
35.00 P0.72+5.88%492,01904-30CRWV260918P00035000


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