CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.34 -3.09%

(9/25 10:10) ◀

Friday, September 25, 2026 (10:15am)

▶

◀ 9/25 10:15

Option Volume

Detail

ℹ

Current (09/25 10:15am) 62,174

Calls: 45,854 (74%)

Puts: 16,320 (26%)

Prior (09/17) 181,450

Calls: 99,060 (55%)

Puts: 82,390 (45%)

Current vs Prior -65.73%

Calls: -53.71% (Calls)

Puts: -80.19% (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 -80.52%

Calls: -79.06%

Puts: -83.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:15am) $12.76M

Calls: $8.86M (69%)

Puts: $3.89M (31%)

Prior (09/17) $74.46M

Calls: $34.95M (47%)

Puts: $39.51M (53%)

Current vs Prior -82.87%

Calls: -74.65%

Puts: -90.14%

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 -90.31%

Calls: -88.90%

Puts: -92.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:15am) 0.36

Prior (09/17) 0.83

Current vs Prior -57.21%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -20.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:15am) 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 2.75% | 8.51%13.66% | 25.85%

Prior 4.11% | 9.24%14.68% | 25.14%

Current vs Prior -33.06% | -7.96%-6.95% | +2.83%

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

Current vs 7-Day Avg -53.38% | -16.65%+31.82% | +12.09%

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

Current vs 7-Day Eod -33.06% | -7.96%-6.95% | +2.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.32% | 4.73%

Calls: 8.11% | 5.48%

Puts: 8.53% | 3.97%

Prior 3.23% | 3.61%

Calls: 2.45% | 2.27%

Puts: 4.00% | 4.94%

Current vs Prior +157.59% | +31.02%

Prior 7-Day Avg 4.79% | 4.90%

Calls: 4.41% | 4.56%

Puts: 5.17% | 5.24%

Current vs 7-Day Avg +73.64% | -3.47%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($8.86M). 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 (45,854 calls vs 16,320 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 NEUTRAL

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
10:15	BULLISH	BULLISH	BULLISH
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 330 of results (avg 4.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	17.35	17.60	$17.48	1.4%	--	0.98	75
$70.00	Sep 25	17.20	17.45	$17.33	1.4%	--	1.00	213
$71.00	Oct 2	16.35	16.60	$16.48	1.5%	--	0.98	12
$71.00	Sep 25	16.20	16.45	$16.33	1.5%	--	1.00	11
$72.00	Sep 25	15.20	15.45	$15.33	1.6%	--	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 2	16.75	17.00	$16.88	1.5%	--	0.92	171
$92.00	Oct 2	6.30	6.40	$6.35	1.6%	41	0.67	323
$102.00	Oct 2	14.85	15.10	$14.98	1.7%	--	0.90	56
$104.00	Sep 25	16.55	16.85	$16.70	1.8%	--	1.00	10
$103.00	Oct 2	15.80	16.10	$15.95	1.9%	1	0.91	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.56, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	0.14	0.17	$0.16	18.8%	5.0K	0.14	10.8K
$89.00	Sep 25	0.30	0.35	$0.32	15.6%	1.5K	0.25	2.9K
$88.00	Sep 25	0.60	0.65	$0.63	7.9%	1.1K	0.41	3.9K
$102.00	Oct 2	0.32	0.39	$0.36	19.4%	58	0.09	440
$103.00	Oct 2	0.30	0.35	$0.32	15.6%	115	0.08	428

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	0.18	0.20	$0.19	10.5%	767	0.15	4.0K
$86.00	Sep 25	0.38	0.44	$0.41	14.6%	626	0.27	1.4K
$87.00	Sep 25	0.75	0.80	$0.78	6.4%	1.7K	0.42	1.6K
$75.00	Oct 2	0.21	0.24	$0.22	13.6%	133	0.06	4.1K
$73.00	Oct 2	0.14	0.16	$0.15	13.3%	2	0.04	363

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 25	17.20	17.45	$17.33	1.4%	--	1.00	213
$71.00	Sep 25	16.20	16.45	$16.33	1.5%	--	1.00	11
$72.00	Sep 25	15.20	15.45	$15.33	1.6%	--	1.00	108
$73.00	Sep 25	14.20	14.45	$14.33	1.7%	--	1.00	81
$74.00	Sep 25	13.20	13.45	$13.33	1.9%	--	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Sep 25	5.55	5.85	$5.70	5.3%	8	1.00	190
$94.00	Sep 25	6.55	6.85	$6.70	4.5%	2	1.00	1.6K
$95.00	Sep 25	7.55	7.85	$7.70	3.9%	16	1.00	280
$96.00	Sep 25	8.55	8.85	$8.70	3.4%	2	1.00	1.6K
$97.00	Sep 25	9.55	9.85	$9.70	3.1%	2	1.00	295

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 52.9K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	0.14	0.17	$0.16	18.8%	5.0K	0.14	10.8K
$90.00	Oct 2	2.35	2.43	$2.39	3.3%	4.8K	0.41	9.7K
$91.00	Sep 25	0.06	0.09	$0.08	37.5%	4.4K	0.07	3.5K
$92.00	Sep 25	0.03	0.04	$0.04	25.0%	4.0K	0.04	3.7K
$95.00	Sep 25	0.01	0.02	$0.02	50.0%	2.2K	0.01	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	0.75	0.80	$0.78	6.4%	1.7K	0.42	1.6K
$84.00	Sep 25	0.08	0.10	$0.09	22.2%	845	0.07	3.6K
$88.00	Sep 25	1.23	1.34	$1.29	8.5%	810	0.59	1.8K
$85.00	Sep 25	0.18	0.20	$0.19	10.5%	767	0.15	4.0K
$88.00	Oct 2	3.70	3.85	$3.78	4.0%	758	0.51	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 43.5%, max 50.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Sep 25	Oct 30	102.3%	68.1%	50.3%	280	4.0K
$87.00	Sep 25	Nov 6	101.4%	70.1%	44.7%	770	2.8K
$89.00	Sep 25	Oct 30	102.0%	72.1%	41.4%	1.5K	3.0K
$88.00	Sep 25	Nov 6	101.7%	74.0%	37.4%	1.1K	3.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Sep 25	Oct 30	102.3%	68.1%	50.3%	628	1.4K
$87.00	Sep 25	Nov 6	101.4%	70.1%	44.7%	1.7K	2.2K
$89.00	Sep 25	Oct 30	102.0%	72.1%	41.4%	590	991
$88.00	Sep 25	Nov 6	101.7%	74.0%	37.4%	810	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 0.96, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$87.00	Nov 6	$2.55	$2.45	$2.55	65%	0.96	$84.55
$90.00	$92.00	Nov 6	$0.75	$1.25	$0.75	51%	1.67	$90.75
$88.00	$90.00	Nov 6	$0.85	$1.15	$0.85	54%	1.35	$88.85
$97.00	$99.00	Nov 6	$0.55	$1.45	$0.55	39%	2.64	$97.55
$80.00	$82.00	Nov 6	$1.18	$0.82	$1.18	69%	0.69	$81.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$87.00	Sep 25	$0.51	$0.49	$0.51	60%	0.96	$87.49
$82.50	$82.00	Oct 16	$0.17	$0.33	$0.17	33%	1.94	$82.33
$77.50	$77.00	Oct 16	$0.11	$0.39	$0.11	21%	3.55	$77.39
$73.00	$72.00	Oct 30	$0.17	$0.83	$0.17	17%	4.88	$72.83
$79.00	$78.00	Oct 2	$0.13	$0.87	$0.13	14%	6.69	$78.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.32, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Sep 25	$0.31	$0.31	$0.69	59%	0.45	$88.31
$89.00	$90.00	Sep 25	$0.16	$0.16	$0.84	75%	0.19	$89.16
$88.00	$89.00	Oct 9	$0.48	$0.48	$0.52	49%	0.92	$88.48
$95.00	$96.00	Oct 2	$0.17	$0.17	$0.83	77%	0.20	$95.17
$87.50	$88.00	Oct 16	$0.23	$0.23	$0.27	47%	0.85	$87.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 6	$1.21	$1.21	$3.79	78%	0.32	$73.79
$85.00	$82.00	Nov 6	$1.40	$1.40	$1.60	60%	0.88	$83.60
$80.00	$78.00	Nov 6	$0.77	$0.77	$1.23	69%	0.63	$79.23
$87.00	$85.00	Nov 6	$1.02	$1.02	$0.98	56%	1.04	$85.98
$86.00	$85.00	Oct 30	$0.58	$0.58	$0.42	57%	1.38	$85.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.51, cheapest $2.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$2.54	101.4%	69.6%
$88.00	Sep 25	Oct 2	$2.55	101.7%	71.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$2.47	101.4%	69.6%
$88.00	Sep 25	Oct 2	$2.49	101.7%	71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 2.16% of stock, avg 12.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Sep 25	$1.11	$0.78	$1.89	$85.11	$88.89	2.16%
$88.00	Sep 25	$0.63	$1.29	$1.92	$86.08	$89.92	2.20%
$86.00	Sep 25	$1.75	$0.41	$2.16	$83.84	$88.16	2.47%
$89.00	Sep 25	$0.32	$1.98	$2.30	$86.70	$91.30	2.63%
$85.00	Sep 25	$2.53	$0.19	$2.72	$82.28	$87.72	3.11%
$90.00	Sep 25	$0.16	$2.84	$3.00	$87.00	$93.00	3.43%
$84.00	Sep 25	$3.43	$0.09	$3.52	$80.48	$87.52	4.03%
$91.00	Sep 25	$0.08	$3.73	$3.81	$87.19	$94.81	4.36%
$83.00	Sep 25	$4.38	$0.04	$4.42	$78.58	$87.42	5.06%
$92.00	Sep 25	$0.04	$4.72	$4.76	$87.24	$96.76	5.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.19% of stock, avg 10.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$84.00	Sep 25	$0.08	$0.09	$0.17	$83.83	$91.17
$90.00	$84.00	Sep 25	$0.16	$0.09	$0.25	$83.75	$90.25
$91.00	$85.00	Sep 25	$0.08	$0.19	$0.27	$84.73	$91.27
$90.00	$85.00	Sep 25	$0.16	$0.19	$0.35	$84.65	$90.35
$89.00	$84.00	Sep 25	$0.32	$0.09	$0.41	$83.59	$89.41
$89.00	$85.00	Sep 25	$0.32	$0.19	$0.51	$84.49	$89.51
$91.00	$86.00	Sep 25	$0.08	$0.41	$0.49	$85.51	$91.49
$90.00	$86.00	Sep 25	$0.16	$0.41	$0.57	$85.43	$90.57
$89.00	$86.00	Sep 25	$0.32	$0.41	$0.73	$85.27	$89.73
$88.00	$84.00	Sep 25	$0.63	$0.09	$0.72	$83.28	$88.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 1.27, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	97/98	Oct 23	$0.56	$0.44	42%	1.27	$77.44	$97.56
81/82	95/96	Oct 9	$0.57	$0.43	40%	1.33	$81.43	$95.57
81/82	97/98	Oct 9	$0.52	$0.48	45%	1.08	$81.48	$97.52
73/74	97/98	Oct 23	$0.48	$0.52	49%	0.92	$73.52	$97.48
83/84	97/98	Oct 2	$0.47	$0.53	50%	0.89	$83.53	$97.47
83/84	95/96	Oct 2	$0.52	$0.48	45%	1.08	$83.48	$95.52
81/82	96/97	Oct 9	$0.54	$0.46	43%	1.17	$81.46	$96.54
83/84	96/97	Oct 2	$0.49	$0.51	48%	0.96	$83.51	$96.49
76/77	97/98	Oct 23	$0.53	$0.47	44%	1.13	$76.47	$97.53
79/80	97/98	Oct 2	$0.31	$0.69	66%	0.45	$79.69	$97.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Sep 25	$0.16	$0.84	33%	5.25
$87.00	$88.00	$89.00	Sep 25	$0.17	$0.83	32%	4.88
$85.00	$86.00	$87.00	Sep 25	$0.14	$0.86	28%	6.14
$89.00	$90.00	$91.00	Sep 25	$0.08	$0.92	18%	11.50
$92.50	$95.00	$97.50	Oct 16	$0.13	$2.37	11%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Oct 16	$0.08	$2.42	11%	30.25
$86.00	$87.00	$88.00	Sep 25	$0.14	$0.86	33%	6.14
$87.00	$88.00	$89.00	Sep 25	$0.18	$0.82	32%	4.56
$83.00	$84.00	$85.00	Sep 25	$0.05	$0.95	11%	19.00
$85.00	$86.00	$87.00	Sep 25	$0.15	$0.85	28%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.15, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$88.00	1:2	Sep 25	-$0.15	$0.85
$86.00	$87.00	1:2	Sep 25	-$0.47	$0.53
$89.00	$90.00	1:2	Sep 25	$0.00	$1.00
$90.00	$91.00	1:2	Sep 25	$0.00	$1.00
$91.00	$92.00	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	-$0.27	$0.73
$75.00	$70.00	1:2	Nov 6	-$0.67	$4.33
$89.00	$88.00	1:2	Sep 25	-$0.60	$0.40
$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. 91 found (best yield 6.53%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 6	$5.70	0.42	8.8%	6.53%	15.30%	1	16
$92.00	Nov 6	$6.70	0.47	5.3%	7.67%	13.01%	2	2
$94.00	Nov 6	$5.95	0.44	7.6%	6.81%	14.44%	2	30
$93.00	Nov 6	$6.30	0.45	6.5%	7.21%	13.69%	2	14
$90.00	Nov 6	$7.45	0.51	3.0%	8.53%	11.58%	17	32
$97.00	Nov 6	$5.05	0.39	11.1%	5.78%	16.84%	--	20
$99.00	Nov 6	$4.50	0.36	13.3%	5.15%	18.50%	--	38
$88.00	Nov 6	$8.30	0.54	0.8%	9.50%	10.26%	3	22
$100.00	Nov 6	$4.20	0.35	14.5%	4.81%	19.30%	27	59
$93.00	Oct 30	$5.45	0.44	6.5%	6.24%	12.72%	7	305

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 45,854

Total Puts 16,320

Put/Call Ratio 0.36

Net Difference 29,534

Prior's Put/Call Breakdown

Total Calls 99,060

Total Puts 82,390

Put/Call Ratio 0.83

Net Difference 16,670

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