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

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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,71417,0922,8288,622


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

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

Puts
Calls

CRWV Dec 17, 2027 Exp. - Max Pain @ $95.00

Puts
Calls


CRWV Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280.00 C17.63+21.59%22,69404-30CRWV271217C00280000
270.00 C17.80+14.10%987604-30CRWV271217C00270000
260.00 C19.00-9.61%2817504-29CRWV271217C00260000
250.00 C20.50+1.74%539004-30CRWV271217C00250000
240.00 C21.51+18.84%257704-29CRWV271217C00240000
230.00 C18.84-1.82%2294904-28CRWV271217C00230000
220.00 C23.70+15.33%342904-30CRWV271217C00220000
210.00 C22.90+6.86%551504-29CRWV271217C00210000
200.00 C27.25+6.86%11,44604-30CRWV271217C00200000
195.00 C24.50-11.49%137704-24CRWV271217C00195000
190.00 C28.25+12.33%120204-30CRWV271217C00190000
185.00 C25.25-7.88%628704-28CRWV271217C00185000
180.00 C31.20+22.16%32,77604-29CRWV271217C00180000
175.00 C28.46-2.70%311904-27CRWV271217C00175000
170.00 C30.75-12.89%130904-24CRWV271217C00170000
165.00 C28.50+1.24%113604-28CRWV271217C00165000
160.00 C35.60+1.86%2072304-30CRWV271217C00160000
155.00 C31.06-22.17%1015304-27CRWV271217C00155000
150.00 C36.20-2.16%588304-30CRWV271217C00150000
145.00 C33.31-8.11%1035404-27CRWV271217C00145000
140.00 C39.62+11.95%243604-30CRWV271217C00140000
135.00 C40.70+8.62%220504-30CRWV271217C00135000
130.00 C41.30+11.77%288704-29CRWV271217C00130000
125.00 C41.25+8.27%132004-30CRWV271217C00125000
120.00 C44.70+4.56%487404-29CRWV271217C00120000
115.00 C47.68+2.38%1026504-30CRWV271217C00115000
110.00 C47.82+8.31%241004-29CRWV271217C00110000
105.00 C47.50+9.20%2527704-29CRWV271217C00105000
100.00 C52.68-0.60%61,75104-30CRWV271217C00100000
97.50 C53.97-4.46%29404-20CRWV271217C00097500
95.00 C57.17+10.15%339604-16CRWV271217C00095000
92.50 C56.05-8.11%1728804-29CRWV271217C00092500
90.00 C56.80-4.22%138404-30CRWV271217C00090000
87.50 C57.72-2.83%23804-20CRWV271217C00087500
85.00 C52.81-5.86%127604-28CRWV271217C00085000
82.50 C62.10+5.52%4012304-17CRWV271217C00082500
80.00 C61.60+0.26%328904-30CRWV271217C00080000
77.50 C68.33-1.71%14004-23CRWV271217C00077500
75.00 C57.50-3.25%1018104-28CRWV271217C00075000
72.50 C68.75+29.30%14104-15CRWV271217C00072500
70.00 C61.25-14.93%638204-24CRWV271217C00070000
67.50 C36.00+11.28%12404-02CRWV271217C00067500
65.00 C64.30-3.94%124504-28CRWV271217C00065000
62.50 C34.10-29.69%2103-30CRWV271217C00062500
60.00 C69.78+83.63%116304-13CRWV271217C00060000
55.00 C80.00+55.13%118804-22CRWV271217C00055000
50.00 C74.86-9.81%11,37804-29CRWV271217C00050000
47.50 C44.50-37.85%2603-03CRWV271217C00047500
45.00 C78.00-6.02%237204-29CRWV271217C00045000
42.50 C58.70+22.93%22201-13CRWV271217C00042500
40.00 C73.40+29.45%45104-10CRWV271217C00040000
37.50 C77.62+58.89%11004-28CRWV271217C00037500
35.00 C88.95+9.01%31904-20CRWV271217C00035000
Puts
StrikePriceChangeVolOILastContract Name
280.00 P173.25+5.13%119204-24CRWV271217P00280000
270.00 P160.60-4.25%23004-16CRWV271217P00270000
260.00 P157.85-12.31%42204-13CRWV271217P00260000
250.00 P153.66-10.68%23004-10CRWV271217P00250000
240.00 P140.21+7.44%23504-27CRWV271217P00240000
230.00 P130.89-0.68%45104-27CRWV271217P00230000
220.00 P123.35-19.13%1969404-13CRWV271217P00220000
210.00 P117.19+2.02%44304-28CRWV271217P00210000
200.00 P98.23-7.89%28204-23CRWV271217P00200000
195.00 P104.35+11.88%228204-28CRWV271217P00195000
190.00 P100.26+10.48%204504-28CRWV271217P00190000
185.00 P96.39+10.44%282204-28CRWV271217P00185000
180.00 P89.60+5.66%44304-24CRWV271217P00180000
175.00 P87.80+12.39%154504-28CRWV271217P00175000
170.00 P84.05+13.15%133304-28CRWV271217P00170000
165.00 P75.00-3.23%125904-30CRWV271217P00165000
160.00 P67.21-4.33%588404-22CRWV271217P00160000
155.00 P63.50-32.88%21404-22CRWV271217P00155000
150.00 P64.46+3.15%836604-24CRWV271217P00150000
145.00 P65.20-23.11%811404-28CRWV271217P00145000
140.00 P61.46+14.88%2210204-28CRWV271217P00140000
135.00 P57.85+5.18%207704-28CRWV271217P00135000
130.00 P54.24+10.27%228404-28CRWV271217P00130000
125.00 P44.39-3.60%527804-23CRWV271217P00125000
120.00 P44.50-6.34%160104-29CRWV271217P00120000
115.00 P40.52+1.86%420304-24CRWV271217P00115000
110.00 P37.59+2.15%434304-24CRWV271217P00110000
105.00 P36.00-3.49%117704-14CRWV271217P00105000
100.00 P33.45-3.04%175204-29CRWV271217P00100000
97.50 P27.60-6.44%18904-24CRWV271217P00097500
95.00 P26.35-7.87%120604-24CRWV271217P00095000
92.50 P27.54-16.55%14304-30CRWV271217P00092500
90.00 P26.650.00%143604-30CRWV271217P00090000
87.50 P27.24-23.27%1268404-13CRWV271217P00087500
85.00 P26.55+2.91%143004-28CRWV271217P00085000
82.50 P23.02-0.90%110904-29CRWV271217P00082500
80.00 P21.00-5.11%13059604-30CRWV271217P00080000
77.50 P20.15+3.49%11304-30CRWV271217P00077500
75.00 P18.83-6.55%177304-30CRWV271217P00075000
72.50 P17.48-3.74%13004-17CRWV271217P00072500
70.00 P18.32+8.02%193204-28CRWV271217P00070000
67.50 P16.30-5.67%16304-29CRWV271217P00067500
65.00 P16.30+17.69%430204-28CRWV271217P00065000
62.50 P13.28-21.05%13804-30CRWV271217P00062500
60.00 P12.76-1.85%124604-30CRWV271217P00060000
55.00 P10.52-1.68%126104-30CRWV271217P00055000
50.00 P9.40-1.05%148304-29CRWV271217P00050000
47.50 P7.65-15.00%210404-16CRWV271217P00047500
45.00 P7.25-7.05%2186204-30CRWV271217P00045000
42.50 P7.09+0.14%265504-13CRWV271217P00042500
40.00 P5.59-0.18%22104-20CRWV271217P00040000
37.50 P5.13-3.21%7811504-30CRWV271217P00037500
35.00 P4.60-5.15%11125604-30CRWV271217P00035000


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