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

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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,7359,98360511,871


CRWV Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

CRWV Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jun 17, 2027 Exp. - Max Pain @ $90.00

Puts
Calls


CRWV Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C23.25-3.53%8214304-30CRWV270617C00180000
175.00 C24.00-2.64%3050504-30CRWV270617C00175000
170.00 C25.03+16.42%1511,98104-29CRWV270617C00170000
165.00 C23.85-3.64%31,98004-27CRWV270617C00165000
160.00 C28.06-1.20%791604-30CRWV270617C00160000
155.00 C29.43+1.13%928704-30CRWV270617C00155000
150.00 C29.30-0.17%142,57704-30CRWV270617C00150000
145.00 C30.10+4.12%42704-30CRWV270617C00145000
140.00 C31.75-3.93%13336204-30CRWV270617C00140000
135.00 C33.85+17.13%232004-30CRWV270617C00135000
130.00 C36.26+0.86%437104-30CRWV270617C00130000
125.00 C32.00-9.22%234504-28CRWV270617C00125000
120.00 C37.48-7.46%1116904-30CRWV270617C00120000
115.00 C40.18+1.29%725404-30CRWV270617C00115000
110.00 C41.00+12.33%10319104-30CRWV270617C00110000
105.00 C38.60-1.73%3017304-28CRWV270617C00105000
100.00 C46.33-1.43%241604-30CRWV270617C00100000
97.50 C40.30-20.90%111604-28CRWV270617C00097500
95.00 C47.55+4.05%111704-29CRWV270617C00095000
92.50 C44.65-21.18%64904-28CRWV270617C00092500
90.00 C51.13+20.31%628004-29CRWV270617C00090000
87.50 C53.50+7.00%18004-16CRWV270617C00087500
85.00 C47.06-0.93%110604-27CRWV270617C00085000
82.50 C48.98+5.33%12904-28CRWV270617C00082500
80.00 C52.65+6.36%1010504-29CRWV270617C00080000
77.50 C49.05-4.66%12704-28CRWV270617C00077500
75.00 C56.00+7.69%519304-30CRWV270617C00075000
72.50 C60.00-1.64%13504-20CRWV270617C00072500
70.00 C53.15-8.25%29004-28CRWV270617C00070000
67.50 C59.35+86.81%92604-27CRWV270617C00067500
65.00 C70.20-0.03%16304-23CRWV270617C00065000
62.50 C58.51-12.44%22804-28CRWV270617C00062500
60.00 C59.87-16.20%413604-28CRWV270617C00060000
55.00 C70.80+9.34%13304-15CRWV270617C00055000
50.00 C73.75+5.36%22904-30CRWV270617C00050000
47.50 C47.59+16.07%1403-11CRWV270617C00047500
45.00 C71.85+23.88%2904-13CRWV270617C00045000
42.50 C71.15+37.09%2904-28CRWV270617C00042500
40.00 C82.91+2.36%84604-17CRWV270617C00040000
37.50 C82.27+84.96%1604-21CRWV270617C00037500
35.00 C86.87+1.25%208504-17CRWV270617C00035000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P85.05-3.12%6304-29CRWV270617P00180000
175.00 P80.45-1.23%2204-29CRWV270617P00175000
170.00 P73.85-6.59%131604-15CRWV270617P00170000
165.00 P70.10-19.62%123504-15CRWV270617P00165000
160.00 P88.70+4.72%9503-11CRWV270617P00160000
155.00 P65.55-20.45%201404-29CRWV270617P00155000
150.00 P61.35-5.75%46304-29CRWV270617P00150000
145.00 P60.22+3.65%21604-28CRWV270617P00145000
140.00 P51.33+0.23%101304-20CRWV270617P00140000
135.00 P70.50+8.55%8903-31CRWV270617P00135000
130.00 P48.25+16.18%23004-24CRWV270617P00130000
125.00 P43.75+12.01%414304-27CRWV270617P00125000
120.00 P43.20+8.00%325604-28CRWV270617P00120000
115.00 P36.28-3.41%24304-30CRWV270617P00115000
110.00 P34.51+3.95%2214604-27CRWV270617P00110000
105.00 P33.00+21.19%19504-28CRWV270617P00105000
100.00 P30.66+2.20%312104-28CRWV270617P00100000
97.50 P26.45-6.27%438104-29CRWV270617P00097500
95.00 P27.50-1.79%67104-29CRWV270617P00095000
92.50 P24.60+1.65%144504-27CRWV270617P00092500
90.00 P22.55+0.62%99204-29CRWV270617P00090000
87.50 P22.82+3.96%25504-28CRWV270617P00087500
85.00 P21.00-3.23%14704-29CRWV270617P00085000
82.50 P20.07+13.71%11804-20CRWV270617P00082500
80.00 P18.99+10.47%171404-28CRWV270617P00080000
77.50 P17.84-28.44%116304-28CRWV270617P00077500
75.00 P17.22+28.51%11,62004-28CRWV270617P00075000
72.50 P13.30-10.44%15704-17CRWV270617P00072500
70.00 P14.79+7.80%121,20704-28CRWV270617P00070000
67.50 P12.85-32.23%153804-14CRWV270617P00067500
65.00 P11.30-11.37%23,36304-29CRWV270617P00065000
62.50 P9.65-3.11%11904-24CRWV270617P00062500
60.00 P10.35+7.14%388304-28CRWV270617P00060000
55.00 P7.24-1.09%11,09404-22CRWV270617P00055000
50.00 P6.63+12.76%219304-24CRWV270617P00050000
47.50 P6.00+1.69%113104-28CRWV270617P00047500
45.00 P5.60+0.90%162004-28CRWV270617P00045000
42.50 P4.250.00%95404-17CRWV270617P00042500
40.00 P3.92-28.73%4626204-27CRWV270617P00040000
37.50 P3.35-9.70%17104-29CRWV270617P00037500
35.00 P3.05-4.69%716804-29CRWV270617P00035000


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