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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,31524,45633314,712


CRWV Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Oct 16, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


CRWV Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C10.75-6.52%18,39304-30CRWV261016C00180000
175.00 C11.40-6.63%52,01704-30CRWV261016C00175000
170.00 C12.21+20.89%2904-29CRWV261016C00170000
165.00 C12.53-19.06%5804-24CRWV261016C00165000
160.00 C13.45-12.49%12,01104-30CRWV261016C00160000
155.00 C15.71+1.03%3,0106,23504-30CRWV261016C00155000
150.00 C17.00+23.82%17854204-29CRWV261016C00150000
145.00 C18.500.00%481,24004-30CRWV261016C00145000
140.00 C19.40+6.01%11,04404-30CRWV261016C00140000
135.00 C21.26+23.53%11249704-29CRWV261016C00135000
130.00 C22.30+3.72%446604-30CRWV261016C00130000
125.00 C23.30-2.06%2752604-30CRWV261016C00125000
120.00 C24.33-6.42%551,46804-30CRWV261016C00120000
115.00 C29.45+5.56%117004-30CRWV261016C00115000
110.00 C29.00-2.68%419104-30CRWV261016C00110000
105.00 C26.65-11.05%2016204-28CRWV261016C00105000
100.00 C33.66-3.83%740604-30CRWV261016C00100000
97.50 C36.70-3.98%1220704-30CRWV261016C00097500
95.00 C43.30+13.20%115304-22CRWV261016C00095000
92.50 C30.90-15.23%117304-28CRWV261016C00092500
90.00 C37.76+0.96%2313104-27CRWV261016C00090000
87.50 C35.80-20.66%687204-28CRWV261016C00087500
85.00 C46.22-6.53%87604-23CRWV261016C00085000
82.50 C51.16+2.73%11304-23CRWV261016C00082500
80.00 C39.49-23.19%29904-24CRWV261016C00080000
77.50 C49.10+0.20%322704-23CRWV261016C00077500
75.00 C50.95+1.09%415004-23CRWV261016C00075000
72.50 C52.60+24.79%203304-23CRWV261016C00072500
70.00 C50.50+2.54%78404-30CRWV261016C00070000
67.50 C54.60+7.80%53904-16CRWV261016C00067500
65.00 C54.65-9.29%203004-24CRWV261016C00065000
60.00 C61.40+6.41%14104-14CRWV261016C00060000
55.00 C37.75+4.28%1203-17CRWV261016C00055000
50.00 C59.35+58.99%12304-10CRWV261016C00050000
47.50 C57.45+4.08%21202-26CRWV261016C00047500
45.00 C39.060%101004-01CRWV261016C00045000
42.50 C43.250%20004-02CRWV261016C00042500
40.00 C77.62+18.05%101004-14CRWV261016C00040000
37.50 C49.150.00%3103-26CRWV261016C00037500
35.00 C00%0CRWV261016C00035000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P69.70+4.34%206604-23CRWV261016P00180000
175.00 P76.01+1.89%12004-28CRWV261016P00175000
170.00 P00%0CRWV261016P00170000
165.00 P00%0CRWV261016P00165000
160.00 P51.100%1104-22CRWV261016P00160000
155.00 P57.98+9.40%11604-27CRWV261016P00155000
150.00 P51.45-6.76%22104-29CRWV261016P00150000
145.00 P42.75-20.02%11204-21CRWV261016P00145000
140.00 P40.56-36.87%11304-17CRWV261016P00140000
135.00 P44.15-4.06%1604-28CRWV261016P00135000
130.00 P36.90-0.86%2504-29CRWV261016P00130000
125.00 P35.72+11.94%114804-27CRWV261016P00125000
120.00 P30.50+20.32%22504-29CRWV261016P00120000
115.00 P27.43-1.79%616604-29CRWV261016P00115000
110.00 P23.40-2.34%569804-30CRWV261016P00110000
105.00 P20.10-5.01%146804-30CRWV261016P00105000
100.00 P17.86-10.70%120904-30CRWV261016P00100000
97.50 P16.50-12.97%711504-30CRWV261016P00097500
95.00 P16.35-6.30%910704-30CRWV261016P00095000
92.50 P14.20-10.01%73204-30CRWV261016P00092500
90.00 P13.85-7.97%2731304-29CRWV261016P00090000
87.50 P12.10+15.79%35604-30CRWV261016P00087500
85.00 P11.45-6.53%235004-30CRWV261016P00085000
82.50 P10.65-8.51%183704-30CRWV261016P00082500
80.00 P10.07+0.70%51,05004-30CRWV261016P00080000
77.50 P9.20+27.78%714404-30CRWV261016P00077500
75.00 P8.01-7.29%1377204-30CRWV261016P00075000
72.50 P7.65+18.79%21,88904-29CRWV261016P00072500
70.00 P7.06-8.31%311,93604-29CRWV261016P00070000
67.50 P5.85-1.68%37204-30CRWV261016P00067500
65.00 P5.15-19.66%2161904-30CRWV261016P00065000
60.00 P3.50-30.00%123004-30CRWV261016P00060000
55.00 P3.36-7.69%175604-29CRWV261016P00055000
50.00 P2.74+5.38%23,28304-27CRWV261016P00050000
47.50 P1.65-56.58%15304-20CRWV261016P00047500
45.00 P2.06+42.07%13604-27CRWV261016P00045000
42.50 P1.56+27.87%117504-24CRWV261016P00042500
40.00 P1.40+2.19%21,01104-30CRWV261016P00040000
37.50 P1.18-49.79%29004-15CRWV261016P00037500
35.00 P1.04+33.33%214504-29CRWV261016P00035000


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