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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,18180,4955,318101,235


CRWV Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CRWV Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jan 15, 2027 Exp. - Max Pain @ $100.00

Puts
Calls


CRWV Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280.00 C6.25-0.79%5011,34304-30CRWV270115C00280000
270.00 C7.20+9.92%62,09304-30CRWV270115C00270000
260.00 C7.82+10.14%194904-30CRWV270115C00260000
250.00 C8.47-2.98%192,51804-30CRWV270115C00250000
240.00 C8.95+19.33%322,58204-29CRWV270115C00240000
230.00 C10.10+27.85%152,63504-29CRWV270115C00230000
220.00 C10.90+26.01%401,74404-29CRWV270115C00220000
210.00 C12.07+4.05%62,78704-30CRWV270115C00210000
200.00 C12.90-0.77%1067,43904-30CRWV270115C00200000
195.00 C13.10+16.96%136204-30CRWV270115C00195000
190.00 C14.63+21.01%61,86704-30CRWV270115C00190000
185.00 C14.75+9.50%23978204-29CRWV270115C00185000
180.00 C16.72+28.52%480704-30CRWV270115C00180000
175.00 C13.80-29.30%41,18204-28CRWV270115C00175000
170.00 C18.55-0.64%21,94604-30CRWV270115C00170000
165.00 C19.32+16.04%55,47404-29CRWV270115C00165000
160.00 C18.95-2.82%241,63404-30CRWV270115C00160000
155.00 C21.10+19.55%92,47304-29CRWV270115C00155000
150.00 C21.77-4.31%5212,69404-30CRWV270115C00150000
145.00 C22.00-0.90%387604-30CRWV270115C00145000
140.00 C24.43-4.12%357,15204-30CRWV270115C00140000
135.00 C26.81+19.31%422,19104-29CRWV270115C00135000
130.00 C28.40+0.53%101,91804-30CRWV270115C00130000
125.00 C30.09+2.52%92,11604-30CRWV270115C00125000
120.00 C31.14-0.67%202,93104-30CRWV270115C00120000
115.00 C31.86-2.87%1659404-30CRWV270115C00115000
110.00 C33.35-7.54%11,08704-30CRWV270115C00110000
105.00 C37.80+1.07%21,04104-30CRWV270115C00105000
100.00 C38.67-3.20%194,70304-30CRWV270115C00100000
97.50 C41.25+20.23%138804-30CRWV270115C00097500
95.00 C41.65+13.33%3294304-29CRWV270115C00095000
92.50 C50.24+16.84%634504-22CRWV270115C00092500
90.00 C44.92+4.39%1284704-30CRWV270115C00090000
87.50 C46.10+16.71%221104-30CRWV270115C00087500
85.00 C45.40+13.50%835004-29CRWV270115C00085000
82.50 C43.40-21.23%345504-24CRWV270115C00082500
80.00 C50.58+0.18%61,87904-30CRWV270115C00080000
77.50 C44.55+1.18%418604-28CRWV270115C00077500
75.00 C51.75+8.49%159104-30CRWV270115C00075000
72.50 C48.23+0.48%212204-28CRWV270115C00072500
70.00 C55.30+0.55%154804-30CRWV270115C00070000
67.50 C49.50-5.91%130304-28CRWV270115C00067500
65.00 C61.25-9.27%2139104-23CRWV270115C00065000
62.50 C58.50+2.04%1811704-30CRWV270115C00062500
60.00 C55.50-14.09%242004-28CRWV270115C00060000
57.50 C58.20-13.65%54004-24CRWV270115C00057500
55.00 C61.60-10.20%423204-24CRWV270115C00055000
52.50 C29.05-27.47%42203-30CRWV270115C00052500
50.00 C69.60+10.56%335904-30CRWV270115C00050000
47.50 C73.00-1.68%10010004-30CRWV270115C00047500
47.00 C00%0CRWV270115C00047000
45.00 C77.82+29.70%107404-14CRWV270115C00045000
43.00 C00%0CRWV270115C00043000
42.50 C80.00+8.04%105004-16CRWV270115C00042500
40.00 C85.79-2.51%5622104-23CRWV270115C00040000
38.00 C00%0CRWV270115C00038000
37.50 C78.55-6.49%111204-29CRWV270115C00037500
35.00 C78.85-9.06%67804-27CRWV270115C00035000
33.00 C00%0CRWV270115C00033000
32.50 C52.00+13.51%42003-04CRWV270115C00032500
30.00 C89.00-5.29%26904-24CRWV270115C00030000
28.00 C29.300%4404-02CRWV270115C00028000
27.50 C49.50-18.52%31112-15CRWV270115C00027500
25.00 C86.00-9.49%28104-24CRWV270115C00025000
23.00 C00%0CRWV270115C00023000
22.50 C102.52+8.26%1704-22CRWV270115C00022500
20.00 C105.50+9.90%115304-22CRWV270115C00020000
17.50 C62.28-6.35%12704-01CRWV270115C00017500
Puts
StrikePriceChangeVolOILastContract Name
280.00 P187.72-9.64%5504-09CRWV270115P00280000
270.00 P185.26+1.46%81703-26CRWV270115P00270000
260.00 P185.22-1.19%5803-27CRWV270115P00260000
250.00 P171.62+0.92%7404-02CRWV270115P00250000
240.00 P127.05-26.48%61904-20CRWV270115P00240000
230.00 P115.30-2.70%2904-23CRWV270115P00230000
220.00 P105.30-4.49%151804-22CRWV270115P00220000
210.00 P100.47-5.95%26704-20CRWV270115P00210000
200.00 P91.68-15.86%26404-16CRWV270115P00200000
195.00 P93.28-6.06%24404-27CRWV270115P00195000
190.00 P89.90-13.16%310304-13CRWV270115P00190000
185.00 P86.22-11.39%1704-27CRWV270115P00185000
180.00 P75.67-6.23%326104-17CRWV270115P00180000
175.00 P71.65-6.03%24204-20CRWV270115P00175000
170.00 P74.05+17.30%112404-27CRWV270115P00170000
165.00 P64.05+7.90%125904-30CRWV270115P00165000
160.00 P61.00+8.64%331204-30CRWV270115P00160000
155.00 P58.23+10.49%81904-24CRWV270115P00155000
150.00 P54.45-0.11%11,23804-30CRWV270115P00150000
145.00 P52.00+13.04%110504-24CRWV270115P00145000
140.00 P47.38-6.03%446204-29CRWV270115P00140000
135.00 P46.85+4.93%929904-27CRWV270115P00135000
130.00 P42.03+1.72%153904-27CRWV270115P00130000
125.00 P39.20+6.61%172204-27CRWV270115P00125000
120.00 P33.22-3.15%457104-30CRWV270115P00120000
115.00 P29.45-6.80%660504-30CRWV270115P00115000
110.00 P27.85+3.69%13153104-30CRWV270115P00110000
105.00 P24.38-11.60%11335404-30CRWV270115P00105000
100.00 P22.10-1.78%2753,59204-30CRWV270115P00100000
97.50 P20.75-13.29%816904-30CRWV270115P00097500
95.00 P19.67-9.77%4327104-30CRWV270115P00095000
92.50 P18.40-2.85%2115504-30CRWV270115P00092500
90.00 P17.55-0.06%892,21804-30CRWV270115P00090000
87.50 P16.35-11.86%441,12604-30CRWV270115P00087500
85.00 P14.65-6.39%3278104-30CRWV270115P00085000
82.50 P13.60-6.21%81,03304-30CRWV270115P00082500
80.00 P12.52-14.54%162,58104-30CRWV270115P00080000
77.50 P11.65-6.80%2444104-30CRWV270115P00077500
75.00 P10.75-6.52%342,34004-30CRWV270115P00075000
72.50 P9.80+14.35%4537304-30CRWV270115P00072500
70.00 P9.31-3.52%286,36604-30CRWV270115P00070000
67.50 P7.90+0.64%11,18204-21CRWV270115P00067500
65.00 P8.00-9.71%74,68304-29CRWV270115P00065000
62.50 P6.65-11.69%5253204-30CRWV270115P00062500
60.00 P6.18-7.49%54,40104-30CRWV270115P00060000
57.50 P4.76+0.21%176204-23CRWV270115P00057500
55.00 P4.900.00%311,80204-30CRWV270115P00055000
52.50 P4.80+20.91%5514304-24CRWV270115P00052500
50.00 P3.85-9.41%23,39804-30CRWV270115P00050000
47.50 P4.00+26.98%112504-28CRWV270115P00047500
47.00 P00%0CRWV270115P00047000
45.00 P3.30-2.94%15,38504-29CRWV270115P00045000
43.00 P00%0CRWV270115P00043000
42.50 P2.78+18.80%11,17304-27CRWV270115P00042500
40.00 P2.24-4.68%112,49004-30CRWV270115P00040000
38.00 P00%0CRWV270115P00038000
37.50 P1.95+11.43%21,68504-24CRWV270115P00037500
35.00 P1.54-7.78%202,50404-30CRWV270115P00035000
33.00 P00%0CRWV270115P00033000
32.50 P1.43+5.93%209104-27CRWV270115P00032500
30.00 P0.91-2.15%2332,64404-22CRWV270115P00030000
28.00 P00%0CRWV270115P00028000
27.50 P0.99-5.71%649904-14CRWV270115P00027500
25.00 P0.59-32.95%202,18504-30CRWV270115P00025000
23.00 P00%0CRWV270115P00023000
22.50 P0.65+4.84%1640104-28CRWV270115P00022500
20.00 P0.47-7.84%1027,22804-29CRWV270115P00020000
17.50 P0.28-17.65%114,98604-30CRWV270115P00017500


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