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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,9948,85882411,516


CRWV Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

CRWV Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

CRWV Dec 15, 2028 Exp. - Max Pain @ $100.00

Puts
Calls


CRWV Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C41.00+1.23%1173504-30CRWV281215C00180000
175.00 C42.00+5.05%7791904-30CRWV281215C00175000
170.00 C39.50-1.50%31804-29CRWV281215C00170000
165.00 C42.50+3.16%41804-29CRWV281215C00165000
160.00 C45.80-0.33%212,43704-30CRWV281215C00160000
155.00 C45.23+1.80%629604-29CRWV281215C00155000
150.00 C47.85+0.44%7086104-30CRWV281215C00150000
145.00 C46.41+8.06%641704-29CRWV281215C00145000
140.00 C49.52+10.86%1475404-29CRWV281215C00140000
135.00 C50.50+2.85%11,15904-29CRWV281215C00135000
130.00 C52.42+0.65%422904-30CRWV281215C00130000
125.00 C54.04+12.56%310104-30CRWV281215C00125000
120.00 C54.68-0.40%391404-30CRWV281215C00120000
115.00 C57.10+8.04%6523704-30CRWV281215C00115000
110.00 C58.30+1.50%31,03204-30CRWV281215C00110000
105.00 C57.64+6.25%157804-30CRWV281215C00105000
100.00 C60.34-0.92%844,88204-30CRWV281215C00100000
97.50 C58.10-13.67%157004-24CRWV281215C00097500
95.00 C61.50-11.64%719104-27CRWV281215C00095000
92.50 C59.00-16.01%18004-24CRWV281215C00092500
90.00 C64.53+8.78%117204-30CRWV281215C00090000
87.50 C58.14+18.48%27104-10CRWV281215C00087500
85.00 C65.28-12.67%612504-29CRWV281215C00085000
82.50 C60.50-14.79%1110304-28CRWV281215C00082500
80.00 C68.00+0.59%327704-30CRWV281215C00080000
77.50 C66.92-11.36%515404-24CRWV281215C00077500
75.00 C63.00-6.25%1013104-27CRWV281215C00075000
72.50 C63.20+17.28%16404-10CRWV281215C00072500
70.00 C66.40-5.31%121204-28CRWV281215C00070000
67.50 C67.50-10.64%22204-24CRWV281215C00067500
65.00 C66.70-0.07%204604-28CRWV281215C00065000
60.00 C77.00+11.59%212304-29CRWV281215C00060000
55.00 C73.60-10.76%92804-27CRWV281215C00055000
50.00 C82.50+12.54%111804-30CRWV281215C00050000
47.50 C86.00+33.33%5204-17CRWV281215C00047500
45.00 C78.67-9.57%34404-24CRWV281215C00045000
42.50 C54.950%2101-06CRWV281215C00042500
40.00 C89.40+9.46%18404-29CRWV281215C00040000
37.50 C88.25+9.63%212804-30CRWV281215C00037500
35.00 C91.10-1.35%81904-30CRWV281215C00035000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P94.58+1.13%3404-30CRWV281215P00180000
175.00 P00%0CRWV281215P00175000
170.00 P00%0CRWV281215P00170000
165.00 P00%0CRWV281215P00165000
160.00 P82.40+7.71%42704-28CRWV281215P00160000
155.00 P74.40+5.08%21704-29CRWV281215P00155000
150.00 P70.80+2.09%684404-29CRWV281215P00150000
145.00 P67.21-0.27%37804-30CRWV281215P00145000
140.00 P64.17-3.36%2304-29CRWV281215P00140000
135.00 P61.20+2.96%1065704-29CRWV281215P00135000
130.00 P58.00+0.99%182504-30CRWV281215P00130000
125.00 P54.05-5.01%4047404-29CRWV281215P00125000
120.00 P50.04-5.94%1189504-29CRWV281215P00120000
115.00 P47.00-6.84%8610004-29CRWV281215P00115000
110.00 P44.30+0.11%63,43604-30CRWV281215P00110000
105.00 P40.93-2.55%107204-30CRWV281215P00105000
100.00 P38.00-2.56%344904-30CRWV281215P00100000
97.50 P38.78+1.89%215904-27CRWV281215P00097500
95.00 P35.39-2.29%241404-30CRWV281215P00095000
92.50 P33.90-3.17%5804-29CRWV281215P00092500
90.00 P32.35-5.27%882104-30CRWV281215P00090000
87.50 P33.27+3.64%613104-28CRWV281215P00087500
85.00 P29.45+1.38%111404-29CRWV281215P00085000
82.50 P30.90+10.87%360304-27CRWV281215P00082500
80.00 P28.75+3.79%286804-27CRWV281215P00080000
77.50 P27.65+4.50%5059204-28CRWV281215P00077500
75.00 P24.10-8.05%18604-30CRWV281215P00075000
72.50 P24.49-8.24%857104-14CRWV281215P00072500
70.00 P20.47-3.12%21,13304-22CRWV281215P00070000
67.50 P19.65-1.45%1121204-22CRWV281215P00067500
65.00 P19.08-7.38%39304-30CRWV281215P00065000
60.00 P17.95+0.90%120104-27CRWV281215P00060000
55.00 P14.42+1.55%12304-30CRWV281215P00055000
50.00 P12.50-10.71%21,07604-29CRWV281215P00050000
47.50 P11.29-5.76%41504-30CRWV281215P00047500
45.00 P10.80-6.09%16704-29CRWV281215P00045000
42.50 P9.57-13.00%12604-16CRWV281215P00042500
40.00 P9.35+10.39%139904-27CRWV281215P00040000
37.50 P8.37+10.57%129404-28CRWV281215P00037500
35.00 P6.80-9.33%85304-30CRWV281215P00035000


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