CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.72 -2.67%

(9/25 10:05) ◀

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

▶ (9/25 10:15)

◀ 9/25 10:10 ▶

Option Volume

Detail

ℹ

Current (09/25 10:10am) 57,126

Calls: 42,141 (74%)

Puts: 14,985 (26%)

Prior (09/17) 165,988

Calls: 91,425 (55%)

Puts: 74,563 (45%)

Current vs Prior -65.58%

Calls: -53.91% (Calls)

Puts: -79.90% (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 -82.10%

Calls: -80.75%

Puts: -85.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:10am) $11.57M

Calls: $8.34M (72%)

Puts: $3.23M (28%)

Prior (09/17) $66.60M

Calls: $32.17M (48%)

Puts: $34.43M (52%)

Current vs Prior -82.63%

Calls: -74.09%

Puts: -90.61%

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 -91.21%

Calls: -89.55%

Puts: -93.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:10am) 0.36

Prior (09/17) 0.82

Current vs Prior -56.40%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -20.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:10am) 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 2.76% | 8.47%13.71% | 26.08%

Prior 4.11% | 9.24%14.68% | 25.14%

Current vs Prior -32.80% | -8.35%-6.57% | +3.74%

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

Current vs 7-Day Avg -53.19% | -17.01%+32.35% | +13.09%

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

Current vs 7-Day Eod -32.80% | -8.35%-6.57% | +3.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.39% | 4.69%

Calls: 7.35% | 5.19%

Puts: 9.43% | 4.19%

Prior 3.23% | 3.61%

Calls: 2.45% | 2.27%

Puts: 4.00% | 4.94%

Current vs Prior +159.75% | +29.92%

Prior 7-Day Avg 4.79% | 4.90%

Calls: 4.41% | 4.56%

Puts: 5.17% | 5.24%

Current vs 7-Day Avg +75.10% | -4.29%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($8.34M). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (42,141 calls vs 14,985 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
10:10	BULLISH	BULLISH	BULLISH
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 333 of results (avg 5.0%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	3.30	3.35	$3.33	1.5%	195	0.35	14.1K
$71.00	Oct 9	17.00	17.35	$17.18	2.0%	--	0.93	17
$71.00	Oct 2	16.70	17.05	$16.88	2.1%	--	1.00	12
$72.50	Oct 16	16.05	16.40	$16.23	2.2%	--	0.88	479
$74.00	Sep 25	13.55	13.85	$13.70	2.2%	--	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	17.30	17.65	$17.48	2.0%	2	0.94	101
$105.00	Oct 23	18.90	19.30	$19.10	2.1%	3	0.78	87
$105.00	Oct 16	18.30	18.70	$18.50	2.2%	--	0.82	3.9K
$105.00	Oct 9	17.75	18.15	$17.95	2.2%	--	0.88	39
$103.00	Sep 25	15.10	15.45	$15.27	2.3%	--	0.99	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.61, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Sep 25	0.10	0.12	$0.11	18.2%	3.9K	0.09	3.5K
$90.00	Sep 25	0.20	0.24	$0.22	18.2%	4.7K	0.17	10.8K
$89.00	Sep 25	0.41	0.46	$0.44	11.4%	1.3K	0.29	2.9K
$88.00	Sep 25	0.78	0.82	$0.80	5.0%	782	0.45	3.9K
$103.00	Oct 2	0.30	0.34	$0.32	12.5%	115	0.08	428

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	0.58	0.67	$0.63	14.3%	1.5K	0.38	1.6K
$75.00	Oct 2	0.21	0.24	$0.22	13.6%	133	0.06	4.1K
$76.00	Oct 2	0.27	0.31	$0.29	13.8%	148	0.07	497
$77.00	Oct 2	0.36	0.42	$0.39	15.4%	55	0.09	563
$78.00	Oct 2	0.47	0.53	$0.50	12.0%	306	0.11	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 25	16.55	16.95	$16.75	2.4%	--	1.00	11
$72.00	Sep 25	15.55	15.95	$15.75	2.5%	--	1.00	108
$73.00	Sep 25	14.55	14.95	$14.75	2.7%	--	1.00	81
$74.00	Sep 25	13.55	13.85	$13.70	2.2%	--	1.00	75
$75.00	Sep 25	12.55	13.00	$12.78	3.5%	--	1.00	759

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Sep 25	16.05	16.45	$16.25	2.5%	--	1.00	10
$105.00	Sep 25	17.05	17.45	$17.25	2.3%	--	1.00	11
$99.00	Sep 25	11.10	11.45	$11.27	3.1%	11	1.00	198
$100.00	Sep 25	12.10	12.45	$12.27	2.9%	14	1.00	358
$101.00	Sep 25	13.10	13.45	$13.27	2.6%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 49.8K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	2.47	2.61	$2.54	5.5%	4.8K	0.41	9.7K
$90.00	Sep 25	0.20	0.24	$0.22	18.2%	4.7K	0.17	10.8K
$91.00	Sep 25	0.10	0.12	$0.11	18.2%	3.9K	0.09	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	0.58	0.67	$0.63	14.3%	1.5K	0.38	1.6K
$84.00	Sep 25	0.06	0.10	$0.08	50.0%	842	0.07	3.6K
$88.00	Oct 2	3.50	3.65	$3.58	4.2%	752	0.50	1.3K
$88.00	Sep 25	1.01	1.11	$1.06	9.4%	713	0.55	1.8K
$85.00	Sep 25	0.14	0.19	$0.17	29.4%	645	0.14	4.0K

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 44.2%, max 56.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Sep 25	Oct 30	106.4%	68.8%	54.6%	230	4.0K
$87.00	Sep 25	Nov 6	104.1%	70.6%	47.5%	639	2.8K
$89.00	Sep 25	Oct 30	100.8%	72.0%	40.1%	1.3K	3.0K
$88.00	Sep 25	Nov 6	102.6%	73.6%	39.4%	785	3.9K
$90.00	Sep 25	Nov 6	102.3%	73.6%	38.9%	4.7K	10.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Sep 25	Oct 30	107.5%	68.8%	56.2%	597	1.4K
$87.00	Sep 25	Nov 6	105.3%	70.4%	49.7%	1.5K	2.2K
$90.00	Sep 25	Nov 6	102.3%	73.4%	39.4%	458	2.0K
$88.00	Sep 25	Nov 6	102.1%	73.9%	38.3%	713	1.8K
$89.00	Sep 25	Oct 30	99.5%	72.0%	38.2%	577	991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 0.92, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$87.00	Nov 6	$2.60	$2.40	$2.60	65%	0.92	$84.60
$100.00	$105.00	Nov 6	$1.10	$3.90	$1.10	34%	3.55	$101.10
$90.00	$92.00	Nov 6	$0.75	$1.25	$0.75	50%	1.67	$90.75
$80.00	$82.00	Nov 6	$1.15	$0.85	$1.15	69%	0.74	$81.15
$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
$88.00	$87.00	Sep 25	$0.43	$0.57	$0.43	54%	1.33	$87.57
$77.00	$76.00	Oct 9	$0.13	$0.87	$0.13	16%	6.69	$76.87
$89.00	$88.00	Sep 25	$0.65	$0.35	$0.65	71%	0.54	$88.35
$79.00	$78.00	Oct 9	$0.19	$0.81	$0.19	20%	4.26	$78.81
$86.00	$85.00	Sep 25	$0.16	$0.84	$0.16	24%	5.25	$85.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.84, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Sep 25	$0.22	$0.22	$0.78	71%	0.28	$89.22
$88.00	$89.00	Sep 25	$0.36	$0.36	$0.64	55%	0.56	$88.36
$90.00	$91.00	Sep 25	$0.11	$0.11	$0.89	83%	0.12	$90.11
$92.00	$93.00	Oct 2	$0.29	$0.29	$0.71	67%	0.41	$92.29
$88.00	$89.00	Oct 23	$0.50	$0.50	$0.50	47%	1.00	$88.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$82.00	Nov 6	$1.37	$1.37	$1.63	60%	0.84	$83.63
$87.00	$85.00	Nov 6	$1.02	$1.02	$0.98	56%	1.04	$85.98
$81.00	$80.00	Nov 6	$0.48	$0.48	$0.52	67%	0.92	$80.52
$81.00	$80.00	Oct 30	$0.45	$0.45	$0.55	68%	0.82	$80.55
$77.00	$76.00	Oct 30	$0.35	$0.35	$0.65	76%	0.54	$76.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.50, cheapest $2.45)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$2.49	104.1%	69.5%
$88.00	Sep 25	Oct 2	$2.55	102.6%	71.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$2.45	105.3%	69.5%
$88.00	Sep 25	Oct 2	$2.52	102.1%	71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 2.12% of stock, avg 12.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Sep 25	$0.80	$1.06	$1.86	$86.14	$89.86	2.12%
$87.00	Sep 25	$1.36	$0.63	$1.99	$85.01	$88.99	2.27%
$89.00	Sep 25	$0.44	$1.71	$2.15	$86.85	$91.15	2.45%
$86.00	Sep 25	$2.08	$0.33	$2.41	$83.59	$88.41	2.75%
$90.00	Sep 25	$0.22	$2.45	$2.67	$87.33	$92.67	3.04%
$85.00	Sep 25	$2.87	$0.17	$3.04	$81.96	$88.04	3.47%
$91.00	Sep 25	$0.11	$3.40	$3.51	$87.49	$94.51	4.00%
$84.00	Sep 25	$3.75	$0.08	$3.83	$80.17	$87.83	4.37%
$92.00	Sep 25	$0.05	$4.35	$4.40	$87.60	$96.40	5.02%
$83.00	Sep 25	$4.75	$0.04	$4.79	$78.21	$87.79	5.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.22% of stock, avg 10.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$84.00	Sep 25	$0.11	$0.08	$0.19	$83.81	$91.19
$91.00	$85.00	Sep 25	$0.11	$0.17	$0.28	$84.72	$91.28
$90.00	$84.00	Sep 25	$0.22	$0.08	$0.30	$83.70	$90.30
$90.00	$85.00	Sep 25	$0.22	$0.17	$0.39	$84.61	$90.39
$91.00	$86.00	Sep 25	$0.11	$0.33	$0.44	$85.56	$91.44
$90.00	$86.00	Sep 25	$0.22	$0.33	$0.55	$85.45	$90.55
$89.00	$84.00	Sep 25	$0.44	$0.08	$0.52	$83.48	$89.52
$89.00	$85.00	Sep 25	$0.44	$0.17	$0.61	$84.39	$89.61
$89.00	$86.00	Sep 25	$0.44	$0.33	$0.77	$85.23	$89.77
$91.00	$87.00	Sep 25	$0.11	$0.63	$0.74	$86.26	$91.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 1.78, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	97/98	Oct 23	$0.64	$0.36	38%	1.78	$79.36	$97.64
80/81	95/96	Oct 9	$0.58	$0.42	43%	1.38	$80.42	$95.58
77/78	95/96	Oct 9	$0.49	$0.51	51%	0.96	$77.51	$95.49
76/77	97/98	Oct 23	$0.56	$0.44	44%	1.27	$76.44	$97.56
80/81	96/97	Oct 9	$0.54	$0.46	46%	1.17	$80.46	$96.54
78/79	97/98	Oct 23	$0.60	$0.40	40%	1.50	$78.40	$97.60
72/73	97/98	Oct 23	$0.48	$0.52	51%	0.92	$72.52	$97.48
77/78	96/97	Oct 9	$0.45	$0.55	54%	0.82	$77.55	$96.45
74/75	97/98	Oct 23	$0.51	$0.49	48%	1.04	$74.49	$97.51
82/83	95/96	Oct 9	$0.61	$0.39	37%	1.56	$82.39	$95.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 10.11, 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	25%	13.29
$92.50	$95.00	$97.50	Oct 16	$0.10	$2.40	11%	24.00
$86.00	$87.00	$88.00	Sep 25	$0.16	$0.84	31%	5.25
$88.00	$89.00	$90.00	Sep 25	$0.14	$0.86	28%	6.14
$90.00	$91.00	$92.00	Sep 25	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Sep 25	$0.09	$0.91	29%	10.11
$86.00	$87.00	$88.00	Sep 25	$0.13	$0.87	30%	6.69
$84.00	$85.00	$86.00	Sep 25	$0.07	$0.93	17%	13.29
$83.00	$84.00	$85.00	Sep 25	$0.05	$0.95	10%	19.00
$85.00	$86.00	$87.00	Sep 25	$0.14	$0.86	24%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.61, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 16	-$0.61	$4.39
$87.00	$88.00	1:2	Sep 25	-$0.24	$0.76
$88.00	$89.00	1:2	Sep 25	-$0.08	$0.92
$89.00	$90.00	1:2	Sep 25	$0.00	$1.00
$90.00	$91.00	1:2	Sep 25	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$87.00	1:2	Sep 25	-$0.20	$0.80
$89.00	$88.00	1:2	Sep 25	-$0.41	$0.59
$84.00	$83.00	1:2	Sep 25	$0.00	$1.00
$83.00	$82.00	1:2	Sep 25	$0.00	$1.00
$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. 96 found (best yield 6.90%, avg 3.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$94.00	Nov 6	$6.05	0.44	7.2%	6.90%	14.06%	2	30
$92.00	Nov 6	$6.80	0.47	4.9%	7.75%	12.63%	2	2
$95.00	Nov 6	$5.75	0.42	8.3%	6.55%	14.85%	1	16
$93.00	Nov 6	$6.40	0.45	6.0%	7.30%	13.32%	2	14
$97.00	Nov 6	$5.15	0.39	10.6%	5.87%	16.45%	--	20
$90.00	Nov 6	$7.55	0.51	2.6%	8.61%	11.21%	17	32
$99.00	Nov 6	$4.60	0.36	12.9%	5.24%	18.10%	--	38
$88.00	Nov 6	$8.40	0.54	0.3%	9.58%	9.90%	3	22
$100.00	Nov 6	$4.35	0.34	14.0%	4.96%	18.96%	27	59
$105.00	Nov 6	$3.25	0.28	19.7%	3.70%	23.40%	1	--

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 42,141

Total Puts 14,985

Put/Call Ratio 0.36

Net Difference 27,156

Prior's Put/Call Breakdown

Total Calls 91,425

Total Puts 74,563

Put/Call Ratio 0.82

Net Difference 16,862

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