CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.27 -3.18%

(9/25 10:00) ◀

Friday, September 25, 2026 (10:05am)

▶ (9/25 10:10)

◀ 9/25 10:05 ▶

Option Volume

Detail

ℹ

Current (09/25 10:05am) 52,405

Calls: 39,336 (75%)

Puts: 13,069 (25%)

Prior (09/17) 144,490

Calls: 81,199 (56%)

Puts: 63,291 (44%)

Current vs Prior -63.73%

Calls: -51.56% (Calls)

Puts: -79.35% (Puts)

Prior 7-Day Total 2,233,925

Calls: 1,532,795 (69%)

Puts: 701,130 (31%)

Prior 7-Day Average 319,132

Calls: 218,970 (69%)

Puts: 100,161 (31%)

Current vs Prior 7-Day Avg -83.58%

Calls: -82.04%

Puts: -86.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:05am) $10.29M

Calls: $7.24M (70%)

Puts: $3.04M (30%)

Prior (09/17) $56.66M

Calls: $29.57M (52%)

Puts: $27.09M (48%)

Current vs Prior -81.84%

Calls: -75.50%

Puts: -88.76%

Prior 7-Day Total $921.41M

Calls: $558.61M (61%)

Puts: $362.81M (39%)

Prior 7-Day Average $131.63M

Calls: $79.80M (61%)

Puts: $51.83M (39%)

Current vs Prior 7-Day Avg -92.18%

Calls: -90.92%

Puts: -94.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:05am) 0.33

Prior (09/17) 0.78

Current vs Prior -57.38%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -25.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:05am) 2,529,490

Calls: 1,358,312 (54%)

Puts: 1,171,178 (46%)

Prior (09/17) 2,578,824

Calls: 1,387,164 (54%)

Puts: 1,191,660 (46%)

Current vs Prior -1.91%

Prior 7-Day Total 17,402,615

Calls: 9,251,333 (53%)

Puts: 8,151,282 (47%)

Prior 7-Day Average 2,486,087

Calls: 1,321,619 (53%)

Puts: 1,164,468 (47%)

Current vs Prior 7-Day Avg +1.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.84% | 8.43%13.72% | 25.76%

Prior 4.11% | 9.24%14.68% | 25.14%

Current vs Prior -30.78% | -8.75%-6.56% | +2.46%

Prior 7-Day Avg 5.89% | 10.21%10.36% | 23.06%

Current vs 7-Day Avg -51.78% | -17.37%+32.37% | +11.68%

Prior 7-Day Eod 4.11% | 9.24%14.68% | 25.14%

Current vs 7-Day Eod -30.78% | -8.75%-6.56% | +2.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.19% | 6.79%

Calls: 14.29% | 6.89%

Puts: 8.09% | 6.70%

Prior 3.23% | 3.61%

Calls: 2.45% | 2.27%

Puts: 4.00% | 4.94%

Current vs Prior +246.44% | +88.09%

Prior 7-Day Avg 4.79% | 4.90%

Calls: 4.41% | 4.56%

Puts: 5.17% | 5.24%

Current vs 7-Day Avg +133.54% | +38.57%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.24M). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (39,336 calls vs 13,069 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 229 of results (avg 7.4%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	7.00	7.25	$7.13	3.5%	85	0.60	14.3K
$82.50	Oct 16	8.40	8.70	$8.55	3.5%	--	0.67	804
$84.00	Oct 16	7.50	7.80	$7.65	3.9%	8	0.63	123
$82.00	Oct 16	8.65	9.00	$8.82	4.0%	--	0.69	178
$89.00	Oct 2	2.65	2.76	$2.71	4.1%	421	0.45	851

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	10.40	10.75	$10.58	3.3%	--	0.65	1.0K
$86.00	Oct 2	2.70	2.80	$2.75	3.6%	102	0.41	584
$85.00	Oct 2	2.27	2.36	$2.32	3.9%	276	0.37	4.0K
$92.00	Oct 2	6.25	6.50	$6.38	3.9%	22	0.68	323
$92.00	Oct 16	8.30	8.65	$8.48	4.1%	--	0.58	47

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.69, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 25	0.33	0.39	$0.36	16.7%	1.2K	0.26	2.9K
$88.00	Sep 25	0.61	0.69	$0.65	12.3%	478	0.40	3.9K
$100.00	Oct 2	0.45	0.49	$0.47	8.5%	1.1K	0.11	6.7K
$99.00	Oct 2	0.54	0.62	$0.58	13.8%	122	0.13	817
$98.00	Oct 2	0.63	0.72	$0.68	13.2%	500	0.15	738

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.21	0.25	$0.23	17.4%	376	0.16	4.0K
$86.00	Sep 25	0.43	0.48	$0.45	11.1%	524	0.28	1.4K
$87.00	Sep 25	0.79	0.87	$0.83	9.6%	1.3K	0.44	1.6K
$78.00	Oct 2	0.46	0.54	$0.50	16.0%	300	0.11	3.5K
$79.00	Oct 2	0.61	0.69	$0.65	12.3%	191	0.14	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 25	17.05	18.15	$17.60	6.2%	--	1.00	213
$71.00	Sep 25	15.95	17.15	$16.55	7.3%	--	1.00	11
$72.00	Sep 25	15.05	16.15	$15.60	7.1%	--	1.00	108
$73.00	Sep 25	14.15	15.15	$14.65	6.8%	--	1.00	81
$74.00	Sep 25	13.00	14.15	$13.58	8.5%	--	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Sep 25	15.85	17.35	$16.60	9.0%	--	1.00	10
$99.00	Sep 25	10.85	11.85	$11.35	8.8%	11	1.00	198
$100.00	Sep 25	11.85	12.85	$12.35	8.1%	14	1.00	358
$101.00	Sep 25	12.85	14.00	$13.43	8.6%	--	1.00	13
$103.00	Sep 25	14.85	16.20	$15.52	8.7%	--	0.99	10

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 44.6K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	2.29	2.40	$2.34	4.7%	4.6K	0.41	9.7K
$90.00	Sep 25	0.17	0.21	$0.19	21.1%	4.3K	0.15	10.8K
$91.00	Sep 25	0.07	0.11	$0.09	44.4%	3.9K	0.08	3.5K
$92.00	Sep 25	0.04	0.06	$0.05	40.0%	3.9K	0.05	3.7K
$95.00	Sep 25	0.01	0.02	$0.02	50.0%	2.1K	0.01	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	0.79	0.87	$0.83	9.6%	1.3K	0.44	1.6K
$84.00	Sep 25	0.09	0.12	$0.11	27.3%	783	0.09	3.6K
$88.00	Oct 2	3.60	3.85	$3.73	6.7%	751	0.51	1.3K
$88.00	Sep 25	1.30	1.41	$1.36	8.1%	630	0.60	1.8K
$89.00	Sep 25	1.99	2.12	$2.06	6.3%	535	0.74	916

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 51.1%, max 55.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Sep 25	Oct 30	106.2%	68.5%	55.1%	126	6.6K
$87.00	Sep 25	Oct 30	104.4%	68.1%	53.2%	547	3.1K
$86.00	Sep 25	Oct 30	104.3%	68.3%	52.7%	53	4.0K
$88.00	Sep 25	Nov 6	105.1%	69.8%	50.5%	478	3.9K
$89.00	Sep 25	Oct 30	106.4%	72.1%	47.6%	1.2K	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Sep 25	Nov 6	106.2%	69.8%	52.2%	386	4.1K
$86.00	Sep 25	Oct 30	103.6%	68.3%	51.7%	525	1.4K
$88.00	Sep 25	Nov 6	105.1%	69.8%	50.5%	630	1.8K
$87.00	Sep 25	Nov 6	104.4%	69.8%	49.7%	1.3K	2.2K
$89.00	Sep 25	Oct 30	106.4%	72.1%	47.6%	535	991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 1.03, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$88.00	Nov 6	$2.96	$3.04	$2.96	66%	1.03	$84.96
$88.00	$90.00	Nov 6	$0.79	$1.21	$0.79	55%	1.53	$88.79
$94.00	$95.00	Nov 6	$0.22	$0.78	$0.22	44%	3.55	$94.22
$90.00	$92.00	Nov 6	$0.78	$1.22	$0.78	51%	1.56	$90.78
$97.00	$99.00	Nov 6	$0.55	$1.45	$0.55	39%	2.64	$97.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$96.00	Oct 2	$0.53	$0.47	$0.53	83%	0.89	$96.47
$93.00	$92.00	Oct 2	$0.55	$0.45	$0.55	71%	0.82	$92.45
$96.00	$95.00	Oct 9	$0.63	$0.37	$0.63	72%	0.59	$95.37
$88.00	$87.50	Oct 16	$0.18	$0.32	$0.18	48%	1.78	$87.82
$76.00	$75.00	Oct 30	$0.19	$0.81	$0.19	22%	4.26	$75.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.33, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Sep 25	$0.10	$0.10	$0.90	85%	0.11	$90.10
$89.00	$90.00	Oct 9	$0.47	$0.47	$0.53	52%	0.89	$89.47
$89.00	$90.00	Sep 25	$0.17	$0.17	$0.83	74%	0.20	$89.17
$92.00	$93.00	Oct 9	$0.37	$0.37	$0.63	61%	0.59	$92.37
$88.00	$89.00	Oct 2	$0.47	$0.47	$0.53	50%	0.89	$88.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 6	$1.23	$1.23	$3.77	78%	0.33	$73.77
$82.00	$80.00	Nov 6	$0.90	$0.90	$1.10	66%	0.82	$81.10
$87.00	$85.00	Nov 6	$1.05	$1.05	$0.95	56%	1.11	$85.95
$85.00	$82.00	Nov 6	$1.30	$1.30	$1.70	60%	0.76	$83.70
$86.00	$85.00	Oct 30	$0.57	$0.57	$0.43	58%	1.33	$85.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.44, cheapest $2.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$2.51	104.4%	68.8%
$88.00	Sep 25	Oct 2	$2.53	105.1%	70.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$2.37	104.4%	68.8%
$88.00	Sep 25	Oct 2	$2.37	105.1%	70.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 2.23% of stock, avg 12.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Sep 25	$1.12	$0.83	$1.95	$85.05	$88.95	2.23%
$88.00	Sep 25	$0.65	$1.36	$2.01	$85.99	$90.01	2.30%
$86.00	Sep 25	$1.78	$0.45	$2.23	$83.77	$88.23	2.56%
$89.00	Sep 25	$0.36	$2.06	$2.42	$86.58	$91.42	2.77%
$85.00	Sep 25	$2.51	$0.23	$2.74	$82.26	$87.74	3.14%
$90.00	Sep 25	$0.19	$2.85	$3.04	$86.96	$93.04	3.48%
$84.00	Sep 25	$3.40	$0.11	$3.51	$80.49	$87.51	4.02%
$91.00	Sep 25	$0.09	$3.55	$3.64	$87.36	$94.64	4.17%
$83.00	Sep 25	$4.65	$0.03	$4.68	$78.32	$87.68	5.36%
$92.00	Sep 25	$0.05	$4.72	$4.77	$87.23	$96.77	5.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.23% of stock, avg 10.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$84.00	Sep 25	$0.09	$0.11	$0.20	$83.80	$91.20
$90.00	$84.00	Sep 25	$0.19	$0.11	$0.30	$83.70	$90.30
$91.00	$85.00	Sep 25	$0.09	$0.23	$0.32	$84.68	$91.32
$90.00	$85.00	Sep 25	$0.19	$0.23	$0.42	$84.58	$90.42
$89.00	$84.00	Sep 25	$0.36	$0.11	$0.47	$83.53	$89.47
$89.00	$85.00	Sep 25	$0.36	$0.23	$0.59	$84.41	$89.59
$91.00	$86.00	Sep 25	$0.09	$0.45	$0.54	$85.46	$91.54
$90.00	$86.00	Sep 25	$0.19	$0.45	$0.64	$85.36	$90.64
$89.00	$86.00	Sep 25	$0.36	$0.45	$0.81	$85.19	$89.81
$88.00	$84.00	Sep 25	$0.65	$0.11	$0.76	$83.24	$88.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 2.57, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	97/98	Oct 23	$0.72	$0.28	39%	2.57	$78.28	$97.72
73/74	97/98	Oct 23	$0.56	$0.44	49%	1.27	$73.44	$97.56
79/80	97/98	Oct 23	$0.68	$0.32	37%	2.12	$79.32	$97.68
82/83	94/95	Oct 9	$0.69	$0.31	35%	2.23	$82.31	$94.69
76/77	97/98	Oct 23	$0.60	$0.40	44%	1.50	$76.40	$97.60
82/83	97/98	Oct 9	$0.61	$0.39	42%	1.56	$82.39	$97.61
72/73	97/98	Oct 23	$0.52	$0.48	51%	1.08	$72.48	$97.52
75/76	97/98	Oct 23	$0.57	$0.43	46%	1.33	$75.43	$97.57
77/78	97/98	Oct 23	$0.61	$0.39	42%	1.56	$77.39	$97.61
82/83	96/97	Oct 9	$0.62	$0.38	40%	1.63	$82.38	$96.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$86.00	$87.00	Sep 25	$0.07	$0.93	27%	13.29
$92.50	$95.00	$97.50	Oct 16	$0.11	$2.39	11%	21.73
$89.00	$90.00	$91.00	Sep 25	$0.07	$0.93	17%	13.29
$88.00	$89.00	$90.00	Sep 25	$0.12	$0.88	25%	7.33
$87.00	$88.00	$89.00	Sep 25	$0.18	$0.82	30%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Sep 25	$0.09	$0.91	25%	10.11
$86.00	$87.00	$88.00	Sep 25	$0.15	$0.85	32%	5.67
$84.00	$85.00	$86.00	Sep 25	$0.10	$0.90	20%	9.00
$87.00	$88.00	$89.00	Sep 25	$0.17	$0.83	30%	4.88
$95.00	$97.50	$100.00	Oct 16	$0.13	$2.37	10%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.18, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$88.00	1:2	Sep 25	-$0.18	$0.82
$88.00	$89.00	1:2	Sep 25	-$0.07	$0.93
$86.00	$87.00	1:2	Sep 25	-$0.46	$0.54
$98.00	$99.00	1:2	Sep 25	$0.00	$1.00
$103.00	$104.00	1:2	Sep 25	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$86.00	1:2	Sep 25	-$0.07	$0.93
$88.00	$87.00	1:2	Sep 25	-$0.30	$0.70
$75.00	$70.00	1:2	Nov 6	-$0.60	$4.40
$89.00	$88.00	1:2	Sep 25	-$0.66	$0.34
$81.00	$80.00	1:2	Sep 25	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.47%, avg 3.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 6	$5.65	0.43	8.9%	6.47%	15.33%	1	16
$92.00	Nov 6	$6.65	0.48	5.4%	7.62%	13.04%	2	2
$90.00	Nov 6	$7.40	0.51	3.1%	8.48%	11.61%	17	32
$93.00	Nov 6	$6.15	0.46	6.6%	7.05%	13.61%	--	14
$100.00	Nov 6	$4.30	0.35	14.6%	4.93%	19.51%	27	59
$94.00	Nov 6	$5.75	0.44	7.7%	6.59%	14.30%	--	30
$97.00	Nov 6	$4.90	0.39	11.2%	5.61%	16.76%	--	20
$99.00	Nov 6	$4.40	0.36	13.4%	5.04%	18.48%	--	38
$88.00	Nov 6	$8.10	0.55	0.8%	9.28%	10.12%	--	22
$94.00	Oct 30	$5.10	0.43	7.7%	5.84%	13.56%	4	92

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 39,336

Total Puts 13,069

Put/Call Ratio 0.33

Net Difference 26,267

Prior's Put/Call Breakdown

Total Calls 81,199

Total Puts 63,291

Put/Call Ratio 0.78

Net Difference 17,908

Prior 7-Day Put/Call Summary

Total Calls 1,532,795

Total Puts 701,130

Average Put/Call Ratio 0.45

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card