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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0752,0971193,878


CRWV Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Nov 20, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


CRWV Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C13.95+3.10%366504-30CRWV261120C00180000
175.00 C13.40+20.29%13704-29CRWV261120C00175000
170.00 C11.90-34.54%51504-27CRWV261120C00170000
165.00 C12.97-23.48%2304-27CRWV261120C00165000
160.00 C13.70-2.49%22704-28CRWV261120C00160000
155.00 C18.64+13.66%1017404-29CRWV261120C00155000
150.00 C17.97-8.50%142504-30CRWV261120C00150000
145.00 C21.20+22.90%111204-29CRWV261120C00145000
140.00 C23.60+15.12%89204-30CRWV261120C00140000
135.00 C19.87-22.38%115904-27CRWV261120C00135000
130.00 C24.35-1.62%112704-30CRWV261120C00130000
125.00 C26.65+19.29%231904-29CRWV261120C00125000
120.00 C29.02+21.07%1217204-30CRWV261120C00120000
115.00 C29.53-4.19%17704-30CRWV261120C00115000
110.00 C31.58+1.38%114404-30CRWV261120C00110000
105.00 C33.89+0.53%13604-30CRWV261120C00105000
100.00 C36.15+1.83%11,10604-30CRWV261120C00100000
97.50 C32.45-9.23%21104-27CRWV261120C00097500
95.00 C37.30-19.00%40340004-27CRWV261120C00095000
90.00 C40.00-15.70%26304-29CRWV261120C00090000
87.50 C40.10-11.07%1204-24CRWV261120C00087500
85.00 C45.74-0.09%12504-21CRWV261120C00085000
82.50 C43.70-0.75%83104-29CRWV261120C00082500
80.00 C42.42-5.31%16904-27CRWV261120C00080000
77.50 C54.76+126.75%101104-23CRWV261120C00077500
75.00 C49.00-6.76%84504-29CRWV261120C00075000
72.50 C00%0CRWV261120C00072500
70.00 C53.40-12.69%152604-29CRWV261120C00070000
65.00 C00%0CRWV261120C00065000
60.00 C66.34+0.74%1104-23CRWV261120C00060000
55.00 C68.50+81.22%1104-15CRWV261120C00055000
50.00 C70.07-2.92%101004-21CRWV261120C00050000
47.50 C00%0CRWV261120C00047500
45.00 C42.200%2104-06CRWV261120C00045000
42.50 C78.900%151504-15CRWV261120C00042500
40.00 C78.67+12.79%1104-14CRWV261120C00040000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P77.650%101004-24CRWV261120P00180000
175.00 P00%0CRWV261120P00175000
170.00 P00%0CRWV261120P00170000
165.00 P00%0CRWV261120P00165000
160.00 P00%0CRWV261120P00160000
155.00 P53.00-0.75%12204-21CRWV261120P00155000
150.00 P52.920%2104-14CRWV261120P00150000
145.00 P47.05-8.16%121004-16CRWV261120P00145000
140.00 P43.75+0.83%3304-24CRWV261120P00140000
135.00 P45.68+7.10%4504-28CRWV261120P00135000
130.00 P42.49+11.82%1204-28CRWV261120P00130000
125.00 P30.660%2204-22CRWV261120P00125000
120.00 P27.70-5.46%26404-22CRWV261120P00120000
115.00 P28.32+7.68%102804-30CRWV261120P00115000
110.00 P26.94+0.52%134904-29CRWV261120P00110000
105.00 P22.00-12.00%11404-30CRWV261120P00105000
100.00 P22.80+31.79%38704-28CRWV261120P00100000
97.50 P18.90+9.25%17704-24CRWV261120P00097500
95.00 P18.00-11.72%313004-30CRWV261120P00095000
90.00 P15.00-6.25%311,10404-30CRWV261120P00090000
87.50 P13.85-14.51%354404-30CRWV261120P00087500
85.00 P15.13+17.29%266804-28CRWV261120P00085000
82.50 P12.80+14.80%43904-29CRWV261120P00082500
80.00 P11.20-4.27%248204-30CRWV261120P00080000
77.50 P12.20+9.81%106104-28CRWV261120P00077500
75.00 P9.81-10.66%97604-29CRWV261120P00075000
72.50 P9.10+13.75%129204-29CRWV261120P00072500
70.00 P7.63-9.06%126704-30CRWV261120P00070000
65.00 P6.35-4.08%32804-30CRWV261120P00065000
60.00 P5.15-15.02%14504-30CRWV261120P00060000
55.00 P4.17+0.48%98004-27CRWV261120P00055000
50.00 P3.78+18.13%22404-28CRWV261120P00050000
47.50 P3.00+9.49%12504-27CRWV261120P00047500
45.00 P2.05-25.45%1304-17CRWV261120P00045000
42.50 P1.74-21.27%11204-16CRWV261120P00042500
40.00 P1.72-3.91%24304-28CRWV261120P00040000


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