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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,51765,2557,79514,859


CRWV Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

CRWV Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jan 21, 2028 Exp. - Max Pain @ $120.00

Puts
Calls


CRWV Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C25.50-2.41%9747,49804-30CRWV280121C00210000
200.00 C28.08+4.00%1413,34904-30CRWV280121C00200000
195.00 C26.45+8.40%163304-29CRWV280121C00195000
190.00 C29.65+18.13%5535704-30CRWV280121C00190000
185.00 C29.15+11.05%65,89204-29CRWV280121C00185000
180.00 C31.40+3.94%721,39604-30CRWV280121C00180000
175.00 C32.75+2.83%533704-30CRWV280121C00175000
170.00 C33.30+19.14%20642204-29CRWV280121C00170000
165.00 C35.10+15.38%738304-30CRWV280121C00165000
160.00 C34.40+8.35%1966904-29CRWV280121C00160000
155.00 C37.45+16.67%22,11004-30CRWV280121C00155000
150.00 C38.75+2.51%931,92404-30CRWV280121C00150000
145.00 C39.72+5.50%357604-30CRWV280121C00145000
140.00 C42.50+6.25%174804-30CRWV280121C00140000
135.00 C41.68+8.26%390904-30CRWV280121C00135000
130.00 C38.26-0.62%203,17904-28CRWV280121C00130000
125.00 C44.89+19.71%263904-30CRWV280121C00125000
120.00 C46.83+11.24%24,23404-30CRWV280121C00120000
115.00 C54.25+12.39%2516204-22CRWV280121C00115000
110.00 C48.70+6.94%723604-29CRWV280121C00110000
105.00 C46.50+3.43%243104-29CRWV280121C00105000
100.00 C53.97+2.88%62,15204-30CRWV280121C00100000
97.50 C61.30+9.80%112404-22CRWV280121C00097500
95.00 C53.10+6.39%110304-27CRWV280121C00095000
92.50 C59.17+5.66%38004-23CRWV280121C00092500
90.00 C57.00+3.83%177004-29CRWV280121C00090000
87.50 C66.15+10.08%24004-22CRWV280121C00087500
85.00 C57.83+10.38%4138704-29CRWV280121C00085000
82.50 C58.87+1.82%4212204-29CRWV280121C00082500
80.00 C61.78+3.19%287104-30CRWV280121C00080000
77.50 C63.00+7.11%352904-29CRWV280121C00077500
75.00 C62.43+4.14%3671304-29CRWV280121C00075000
72.50 C65.75+3.35%612004-30CRWV280121C00072500
70.00 C66.66+6.49%136904-30CRWV280121C00070000
67.50 C66.50-10.80%27404-30CRWV280121C00067500
65.00 C67.00-5.22%112204-29CRWV280121C00065000
62.50 C77.60+69.14%163104-23CRWV280121C00062500
60.00 C70.25+2.96%124404-29CRWV280121C00060000
55.00 C82.47+7.55%73804-22CRWV280121C00055000
50.00 C79.30+5.73%111904-30CRWV280121C00050000
47.50 C49.80-6.30%11603-19CRWV280121C00047500
45.00 C68.65+17.25%13704-10CRWV280121C00045000
42.50 C84.00+12.00%11101-28CRWV280121C00042500
40.00 C86.74-0.52%13204-17CRWV280121C00040000
37.50 C91.00+85.71%12604-23CRWV280121C00037500
35.00 C85.73+7.82%115804-29CRWV280121C00035000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P116.80+0.34%247004-28CRWV280121P00210000
200.00 P106.85+9.20%63104-24CRWV280121P00200000
195.00 P97.05-9.00%21704-20CRWV280121P00195000
190.00 P98.65-9.62%584404-13CRWV280121P00190000
185.00 P93.70+5.64%2529804-27CRWV280121P00185000
180.00 P90.39-1.80%51,52804-29CRWV280121P00180000
175.00 P82.80-0.36%83604-16CRWV280121P00175000
170.00 P93.35-3.90%181904-08CRWV280121P00170000
165.00 P75.10-20.95%2504-16CRWV280121P00165000
160.00 P67.93-4.31%21,29504-22CRWV280121P00160000
155.00 P72.45+2.69%282404-28CRWV280121P00155000
150.00 P66.94+4.51%5014804-24CRWV280121P00150000
145.00 P65.05+1.72%254604-28CRWV280121P00145000
140.00 P54.00-3.98%31,07704-22CRWV280121P00140000
135.00 P51.45-5.42%623704-23CRWV280121P00135000
130.00 P52.26+8.04%654604-24CRWV280121P00130000
125.00 P49.78-0.94%244704-27CRWV280121P00125000
120.00 P47.55+7.19%6722704-27CRWV280121P00120000
115.00 P45.31+4.84%39404-28CRWV280121P00115000
110.00 P41.49+3.23%31,33204-28CRWV280121P00110000
105.00 P38.16+3.14%122504-28CRWV280121P00105000
100.00 P33.50-5.23%102,30604-29CRWV280121P00100000
97.50 P33.50+8.63%86504-27CRWV280121P00097500
95.00 P30.25-6.66%441504-30CRWV280121P00095000
92.50 P28.67+2.54%130304-30CRWV280121P00092500
90.00 P27.00-5.10%153804-30CRWV280121P00090000
87.50 P24.84-0.72%12704-21CRWV280121P00087500
85.00 P25.91+10.96%11,56304-24CRWV280121P00085000
82.50 P23.27-9.17%16304-30CRWV280121P00082500
80.00 P22.15-6.54%276004-30CRWV280121P00080000
77.50 P23.15-7.40%16304-10CRWV280121P00077500
75.00 P19.48+5.30%376204-30CRWV280121P00075000
72.50 P17.59-11.61%15504-20CRWV280121P00072500
70.00 P19.10+2.41%178804-28CRWV280121P00070000
67.50 P15.41-4.29%30332804-20CRWV280121P00067500
65.00 P14.75-0.61%11,63104-20CRWV280121P00065000
62.50 P14.25-7.83%111204-15CRWV280121P00062500
60.00 P14.20+5.26%193704-28CRWV280121P00060000
55.00 P11.00-4.35%120504-30CRWV280121P00055000
50.00 P8.70-6.05%1529504-17CRWV280121P00050000
47.50 P9.28+3.69%24904-28CRWV280121P00047500
45.00 P7.20+2.27%323004-29CRWV280121P00045000
42.50 P7.60-19.75%245404-13CRWV280121P00042500
40.00 P5.89-10.08%135204-30CRWV280121P00040000
37.50 P5.34-12.60%7814704-30CRWV280121P00037500
35.00 P4.75-9.35%1141,16004-30CRWV280121P00035000


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