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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3123,9845293,890


CRWV Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

CRWV Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

CRWV Mar 19, 2027 Exp. - Max Pain @ $100.00

Puts
Calls


CRWV Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C19.40-1.52%4010704-30CRWV270319C00180000
175.00 C18.52+11.77%2804-27CRWV270319C00175000
170.00 C21.05+31.56%137804-30CRWV270319C00170000
165.00 C20.01-8.21%502904-24CRWV270319C00165000
160.00 C24.35+14.37%34604-30CRWV270319C00160000
155.00 C24.60+4.68%493404-30CRWV270319C00155000
150.00 C26.35+3.33%342704-30CRWV270319C00150000
145.00 C26.57+13.64%140504-30CRWV270319C00145000
140.00 C27.70-1.25%917404-30CRWV270319C00140000
135.00 C26.26-2.20%128204-29CRWV270319C00135000
130.00 C30.97+18.80%631304-29CRWV270319C00130000
125.00 C33.12+18.29%750804-29CRWV270319C00125000
120.00 C35.18+1.88%1837304-30CRWV270319C00120000
115.00 C36.75+1.66%423404-30CRWV270319C00115000
110.00 C39.30+3.56%813704-30CRWV270319C00110000
105.00 C41.55+20.26%315304-30CRWV270319C00105000
100.00 C42.00+10.53%214504-29CRWV270319C00100000
97.50 C45.850%525204-14CRWV270319C00097500
95.00 C38.65-2.25%26304-28CRWV270319C00095000
90.00 C44.70+6.43%165004-27CRWV270319C00090000
87.50 C43.17-6.76%25104-28CRWV270319C00087500
85.00 C46.58-0.91%14704-29CRWV270319C00085000
82.50 C54.00+6.22%26704-15CRWV270319C00082500
80.00 C59.77+23.24%15704-22CRWV270319C00080000
77.50 C49.25+9.32%14804-24CRWV270319C00077500
75.00 C51.33-16.54%110404-24CRWV270319C00075000
72.50 C30.63+17.76%7904-02CRWV270319C00072500
70.00 C59.13+16.40%85104-30CRWV270319C00070000
67.50 C45.000%2104-10CRWV270319C00067500
65.00 C64.38+13.44%1504-14CRWV270319C00065000
60.00 C65.65+17.23%4804-16CRWV270319C00060000
55.00 C61.45+44.25%21304-13CRWV270319C00055000
50.00 C66.10+8.01%11204-24CRWV270319C00050000
47.50 C71.400%2104-13CRWV270319C00047500
45.00 C64.650%2104-10CRWV270319C00045000
42.50 C00%0CRWV270319C00042500
40.00 C76.33+11.59%1204-20CRWV270319C00040000
37.50 C00%0CRWV270319C00037500
35.00 C78.000%1104-29CRWV270319C00035000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P85.45+2.67%25604-28CRWV270319P00180000
175.00 P75.92+2.46%723604-24CRWV270319P00175000
170.00 P72.23+10.16%21704-24CRWV270319P00170000
165.00 P69.90+6.39%10504-29CRWV270319P00165000
160.00 P59.20-5.88%82704-23CRWV270319P00160000
155.00 P65.02+9.92%14404-27CRWV270319P00155000
150.00 P58.45-2.34%2704-29CRWV270319P00150000
145.00 P54.75-1.23%27904-29CRWV270319P00145000
140.00 P45.15-4.75%1604-23CRWV270319P00140000
135.00 P45.90-1.29%723604-24CRWV270319P00135000
130.00 P45.89+17.97%28004-28CRWV270319P00130000
125.00 P43.00+15.81%27904-28CRWV270319P00125000
120.00 P36.25+2.11%155704-30CRWV270319P00120000
115.00 P34.89+17.99%1912304-24CRWV270319P00115000
110.00 P30.40-1.94%57404-30CRWV270319P00110000
105.00 P28.39-1.22%185504-29CRWV270319P00105000
100.00 P26.77+2.72%634604-28CRWV270319P00100000
97.50 P21.39-11.54%1204-21CRWV270319P00097500
95.00 P19.50-6.83%2010404-22CRWV270319P00095000
90.00 P16.95-6.51%12804-22CRWV270319P00090000
87.50 P20.82-3.25%14104-13CRWV270319P00087500
85.00 P18.10+1.34%42704-29CRWV270319P00085000
82.50 P17.67+19.31%2404-28CRWV270319P00082500
80.00 P15.79-6.29%23204-29CRWV270319P00080000
77.50 P15.45+18.85%11610104-28CRWV270319P00077500
75.00 P13.80+2.99%5229404-27CRWV270319P00075000
72.50 P13.11-23.69%17704-13CRWV270319P00072500
70.00 P11.25-2.17%31804-30CRWV270319P00070000
67.50 P11.40+10.79%62204-28CRWV270319P00067500
65.00 P9.04+13.00%35004-30CRWV270319P00065000
60.00 P7.30-5.19%5787904-30CRWV270319P00060000
55.00 P6.34-9.43%61,38804-29CRWV270319P00055000
50.00 P4.95-11.29%25604-29CRWV270319P00050000
47.50 P4.90+2.08%11204-28CRWV270319P00047500
45.00 P4.10-6.82%12504-29CRWV270319P00045000
42.50 P3.14-22.85%13204-16CRWV270319P00042500
40.00 P3.10+23.02%66604-27CRWV270319P00040000
37.50 P3.040%8604-13CRWV270319P00037500
35.00 P2.10-23.64%12804-30CRWV270319P00035000


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