CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.32 -3.12%

(9/25 10:30) ◀

Friday, September 25, 2026 (10:35am)

▶

◀ 9/25 10:35

Option Volume

Detail

ℹ

Current (09/25 10:35am) 80,529

Calls: 59,396 (74%)

Puts: 21,133 (26%)

Prior (09/17) 217,082

Calls: 120,733 (56%)

Puts: 96,349 (44%)

Current vs Prior -62.90%

Calls: -50.80% (Calls)

Puts: -78.07% (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 -74.77%

Calls: -72.87%

Puts: -78.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:35am) $17.14M

Calls: $11.35M (66%)

Puts: $5.79M (34%)

Prior (09/17) $84.71M

Calls: $39.62M (47%)

Puts: $45.09M (53%)

Current vs Prior -79.77%

Calls: -71.36%

Puts: -87.15%

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 -86.98%

Calls: -85.78%

Puts: -88.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:35am) 0.36

Prior (09/17) 0.80

Current vs Prior -55.42%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -20.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:35am) 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 2.54% | 8.42%13.69% | 25.78%

Prior 4.11% | 9.24%14.68% | 25.14%

Current vs Prior -38.07% | -8.93%-6.77% | +2.53%

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

Current vs 7-Day Avg -56.86% | -17.53%+32.08% | +11.77%

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

Current vs 7-Day Eod -38.07% | -8.93%-6.77% | +2.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.83% | 5.45%

Calls: 9.09% | 5.56%

Puts: 10.57% | 5.33%

Prior 3.23% | 3.61%

Calls: 2.45% | 2.27%

Puts: 4.00% | 4.94%

Current vs Prior +204.33% | +50.97%

Prior 7-Day Avg 4.79% | 4.90%

Calls: 4.41% | 4.56%

Puts: 5.17% | 5.24%

Current vs 7-Day Avg +105.16% | +11.22%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($11.35M). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (59,396 calls vs 21,133 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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 342 of results (avg 4.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	2.03	2.05	$2.04	1.0%	1.5K	0.24	15.2K
$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
$70.00	Oct 23	18.35	18.65	$18.50	1.6%	--	0.89	14
$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
$87.50	Oct 16	5.80	5.90	$5.85	1.7%	17	0.47	3.7K
$104.00	Sep 25	16.55	16.85	$16.70	1.8%	--	1.00	10
$101.00	Sep 25	13.55	13.80	$13.68	1.8%	--	1.00	13
$103.00	Oct 2	15.75	16.05	$15.90	1.9%	1	0.91	27
$103.00	Sep 25	15.55	15.85	$15.70	1.9%	--	1.00	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.62, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 25	0.23	0.27	$0.25	16.0%	1.8K	0.21	2.9K
$88.00	Sep 25	0.50	0.55	$0.53	9.4%	2.9K	0.37	3.9K
$87.00	Sep 25	0.94	1.03	$0.99	9.1%	914	0.56	2.8K
$103.00	Oct 2	0.28	0.32	$0.30	13.3%	116	0.07	428
$104.00	Oct 2	0.23	0.28	$0.26	19.2%	31	0.06	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Sep 25	0.32	0.37	$0.35	14.3%	742	0.27	1.4K
$87.00	Sep 25	0.66	0.73	$0.70	10.0%	1.9K	0.44	1.6K
$75.00	Oct 2	0.22	0.24	$0.23	8.7%	257	0.06	4.1K
$77.00	Oct 2	0.37	0.41	$0.39	10.3%	123	0.09	563
$78.00	Oct 2	0.48	0.52	$0.50	8.0%	349	0.12	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 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%	9	1.00	190
$94.00	Sep 25	6.55	6.80	$6.68	3.7%	3	1.00	1.6K
$95.00	Sep 25	7.55	7.80	$7.68	3.3%	51	1.00	280
$96.00	Sep 25	8.55	8.80	$8.68	2.9%	2	1.00	1.6K
$97.00	Sep 25	9.55	9.80	$9.68	2.6%	2	1.00	295

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 66.1K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	0.09	0.11	$0.10	20.0%	6.8K	0.10	10.8K
$90.00	Oct 2	2.32	2.37	$2.34	2.1%	5.3K	0.40	9.7K
$91.00	Sep 25	0.04	0.06	$0.05	40.0%	4.9K	0.05	3.5K
$92.00	Sep 25	0.02	0.03	$0.03	33.3%	4.6K	0.03	3.7K
$88.00	Sep 25	0.50	0.55	$0.53	9.4%	2.9K	0.37	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	0.66	0.73	$0.70	10.0%	1.9K	0.44	1.6K
$85.00	Sep 25	0.14	0.18	$0.16	25.0%	1.3K	0.14	4.0K
$88.00	Sep 25	1.17	1.30	$1.23	10.6%	981	0.63	1.8K
$84.00	Sep 25	0.05	0.07	$0.06	33.3%	941	0.06	3.6K
$80.00	Oct 16	2.57	2.66	$2.62	3.4%	784	0.27	8.5K

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 33.5%, max 38.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Sep 25	Oct 30	95.1%	68.5%	38.8%	501	4.0K
$87.00	Sep 25	Nov 6	94.5%	69.8%	35.3%	919	2.8K
$89.00	Sep 25	Oct 30	94.7%	71.9%	31.6%	1.9K	3.0K
$88.00	Sep 25	Nov 6	94.1%	73.3%	28.4%	2.9K	3.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Sep 25	Oct 30	95.1%	68.5%	38.8%	744	1.4K
$87.00	Sep 25	Nov 6	94.5%	69.8%	35.3%	1.9K	2.2K
$89.00	Sep 25	Oct 30	94.7%	71.9%	31.6%	663	991
$88.00	Sep 25	Nov 6	94.1%	73.3%	28.4%	981	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.96, avg 2.26)

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
$80.00	$82.00	Nov 6	$1.15	$0.85	$1.15	69%	0.74	$81.15
$90.00	$92.00	Nov 6	$0.77	$1.23	$0.77	50%	1.60	$90.77
$95.00	$97.00	Nov 6	$0.60	$1.40	$0.60	42%	2.33	$95.60
$88.00	$90.00	Nov 6	$0.85	$1.15	$0.85	54%	1.35	$88.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$87.00	Sep 25	$0.53	$0.47	$0.53	63%	0.89	$87.47
$83.00	$82.50	Oct 16	$0.17	$0.33	$0.17	35%	1.94	$82.83
$76.00	$75.00	Nov 6	$0.24	$0.76	$0.24	24%	3.17	$75.76
$88.00	$87.50	Oct 16	$0.25	$0.25	$0.25	48%	1.00	$87.75
$85.00	$84.00	Oct 16	$0.40	$0.60	$0.40	40%	1.50	$84.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.34, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Sep 25	$0.15	$0.15	$0.85	79%	0.18	$89.15
$88.00	$89.00	Sep 25	$0.28	$0.28	$0.72	63%	0.39	$88.28
$87.50	$88.00	Oct 16	$0.25	$0.25	$0.25	47%	1.00	$87.75
$90.00	$91.00	Oct 9	$0.40	$0.40	$0.60	56%	0.67	$90.40
$88.00	$89.00	Oct 2	$0.44	$0.44	$0.56	51%	0.79	$88.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 6	$1.26	$1.26	$3.74	77%	0.34	$73.74
$85.00	$82.00	Nov 6	$1.45	$1.45	$1.55	59%	0.94	$83.55
$78.00	$77.00	Nov 6	$0.42	$0.42	$0.58	72%	0.72	$77.58
$87.00	$85.00	Nov 6	$0.97	$0.97	$1.03	55%	0.94	$86.03
$81.00	$80.00	Nov 6	$0.43	$0.43	$0.57	67%	0.75	$80.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.57, cheapest $2.52)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$2.61	94.5%	69.0%
$88.00	Sep 25	Oct 2	$2.62	94.1%	70.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$2.52	94.5%	69.0%
$88.00	Sep 25	Oct 2	$2.52	94.1%	70.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 1.94% of stock, avg 12.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Sep 25	$0.99	$0.70	$1.69	$85.31	$88.69	1.94%
$88.00	Sep 25	$0.53	$1.23	$1.76	$86.24	$89.76	2.02%
$86.00	Sep 25	$1.64	$0.35	$1.99	$84.01	$87.99	2.28%
$89.00	Sep 25	$0.25	$1.95	$2.20	$86.80	$91.20	2.52%
$85.00	Sep 25	$2.48	$0.16	$2.64	$82.36	$87.64	3.02%
$90.00	Sep 25	$0.10	$2.78	$2.88	$87.12	$92.88	3.30%
$84.00	Sep 25	$3.38	$0.06	$3.44	$80.56	$87.44	3.94%
$91.00	Sep 25	$0.05	$3.73	$3.78	$87.22	$94.78	4.33%
$83.00	Sep 25	$4.35	$0.03	$4.38	$78.62	$87.38	5.02%
$92.00	Sep 25	$0.03	$4.70	$4.73	$87.27	$96.73	5.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.13% of stock, avg 10.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$84.00	Sep 25	$0.05	$0.06	$0.11	$83.89	$91.11
$90.00	$84.00	Sep 25	$0.10	$0.06	$0.16	$83.84	$90.16
$91.00	$85.00	Sep 25	$0.05	$0.16	$0.21	$84.79	$91.21
$90.00	$85.00	Sep 25	$0.10	$0.16	$0.26	$84.74	$90.26
$89.00	$84.00	Sep 25	$0.25	$0.06	$0.31	$83.69	$89.31
$89.00	$85.00	Sep 25	$0.25	$0.16	$0.41	$84.59	$89.41
$91.00	$86.00	Sep 25	$0.05	$0.35	$0.40	$85.60	$91.40
$90.00	$86.00	Sep 25	$0.10	$0.35	$0.45	$85.55	$90.45
$89.00	$86.00	Sep 25	$0.25	$0.35	$0.60	$85.40	$89.60
$88.00	$84.00	Sep 25	$0.53	$0.06	$0.59	$83.41	$88.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 1.04, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	97/98	Oct 23	$0.51	$0.49	48%	1.04	$74.49	$97.51
79/80	97/98	Oct 23	$0.61	$0.39	37%	1.56	$79.39	$97.61
82/83	97/98	Oct 9	$0.56	$0.44	42%	1.27	$82.44	$97.56
79/80	97/98	Oct 9	$0.46	$0.54	51%	0.85	$79.54	$97.46
75/76	97/98	Oct 9	$0.36	$0.64	61%	0.56	$75.64	$97.36
82/83	94/95	Oct 9	$0.62	$0.38	35%	1.63	$82.38	$94.62
77/78	97/98	Oct 23	$0.55	$0.45	42%	1.22	$77.45	$97.55
82/83	97/98	Oct 2	$0.42	$0.58	55%	0.72	$82.58	$97.42
82/83	95/96	Oct 9	$0.59	$0.41	38%	1.44	$82.41	$95.59
78/79	97/98	Oct 23	$0.57	$0.43	40%	1.33	$78.43	$97.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Oct 16	$0.07	$2.43	11%	34.71
$84.00	$85.00	$86.00	Sep 25	$0.06	$0.94	20%	15.67
$86.00	$87.00	$88.00	Sep 25	$0.19	$0.81	36%	4.26
$87.00	$88.00	$89.00	Sep 25	$0.18	$0.82	35%	4.56
$88.00	$89.00	$90.00	Sep 25	$0.13	$0.87	27%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Sep 25	$0.11	$0.89	26%	8.09
$86.00	$87.00	$88.00	Sep 25	$0.18	$0.82	36%	4.56
$92.50	$95.00	$97.50	Oct 16	$0.12	$2.38	11%	19.83
$84.00	$85.00	$86.00	Sep 25	$0.09	$0.91	20%	10.11
$87.00	$88.00	$89.00	Sep 25	$0.19	$0.81	35%	4.26

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 $-0.07, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$88.00	1:2	Sep 25	-$0.07	$0.93
$86.00	$87.00	1:2	Sep 25	-$0.34	$0.66
$90.00	$91.00	1:2	Sep 25	$0.00	$1.00
$85.00	$86.00	1:2	Sep 25	-$0.80	$0.20
$94.00	$95.00	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	-$0.17	$0.83
$87.00	$86.00	1:2	Sep 25	$0.00	$1.00
$89.00	$88.00	1:2	Sep 25	-$0.51	$0.49
$75.00	$70.00	1:2	Nov 6	-$0.62	$4.38
$84.00	$83.00	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. 90 found (best yield 7.56%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Nov 6	$6.60	0.47	5.4%	7.56%	12.92%	2	2
$95.00	Nov 6	$5.55	0.42	8.8%	6.36%	15.15%	2	16
$93.00	Nov 6	$6.20	0.45	6.5%	7.10%	13.61%	2	14
$94.00	Nov 6	$5.85	0.43	7.7%	6.70%	14.35%	2	30
$97.00	Nov 6	$4.95	0.39	11.1%	5.67%	16.75%	--	20
$90.00	Nov 6	$7.35	0.50	3.1%	8.42%	11.49%	17	32
$88.00	Nov 6	$8.20	0.54	0.8%	9.39%	10.17%	6	22
$99.00	Nov 6	$4.40	0.35	13.4%	5.04%	18.42%	--	38
$100.00	Nov 6	$4.15	0.34	14.5%	4.75%	19.27%	42	59
$91.00	Oct 30	$6.10	0.47	4.2%	6.99%	11.20%	12	329

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 59,396

Total Puts 21,133

Put/Call Ratio 0.36

Net Difference 38,263

Prior's Put/Call Breakdown

Total Calls 120,733

Total Puts 96,349

Put/Call Ratio 0.80

Net Difference 24,384

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