CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.16 -3.30%

(9/25 10:35) ◀

Friday, September 25, 2026 (11:00am)

▶ (9/25 12:00)

◀ 9/25 11:00 ▶

Option Volume

Detail

ℹ

Current (09/25 11:00am) 96,555

Calls: 70,573 (73%)

Puts: 25,982 (27%)

Prior (09/24) 126,458

Calls: 96,911 (77%)

Puts: 29,547 (23%)

Current vs Prior -23.65%

Calls: -27.18% (Calls)

Puts: -12.07% (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 -69.74%

Calls: -67.77%

Puts: -74.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 11:00am) $22.25M

Calls: $14.15M (64%)

Puts: $8.10M (36%)

Prior (09/24) $30.64M

Calls: $19.99M (65%)

Puts: $10.65M (35%)

Current vs Prior -27.39%

Calls: -29.20%

Puts: -23.98%

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 -83.10%

Calls: -82.26%

Puts: -84.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 11:00am) 0.37

Prior (09/24) 0.30

Current vs Prior +20.75%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -17.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 11:00am) 2,529,490

Calls: 1,358,312 (54%)

Puts: 1,171,178 (46%)

Prior (09/24) 2,511,196

Calls: 1,353,472 (54%)

Puts: 1,157,724 (46%)

Current vs Prior +0.73%

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 2.43% | 8.30%13.60% | 25.62%

Prior 4.11% | 9.24%14.68% | 25.14%

Current vs Prior -40.75% | -10.25%-7.38% | +1.90%

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

Current vs 7-Day Avg -58.73% | -18.73%+31.21% | +11.08%

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

Current vs 7-Day Eod -40.75% | -10.25%-7.38% | +1.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.28% | 2.05%

Calls: 5.75% | 1.44%

Puts: 8.80% | 2.67%

Prior 3.23% | 3.61%

Calls: 2.45% | 2.27%

Puts: 4.00% | 4.94%

Current vs Prior +125.39% | -43.21%

Prior 7-Day Avg 4.79% | 4.90%

Calls: 4.41% | 4.56%

Puts: 5.17% | 5.24%

Current vs 7-Day Avg +51.94% | -58.16%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($14.15M). Extreme bullish P/C ratio of 0.37 - heavy call buying (70,573 calls vs 25,982 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 BULLISH

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
11:00	BULLISH	BULLISH	BULLISH
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 348 of results (avg 4.4%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 2	3.45	3.50	$3.48	1.4%	248	0.53	998
$75.00	Oct 16	13.60	13.80	$13.70	1.5%	5	0.84	1.8K
$71.00	Oct 2	16.20	16.45	$16.33	1.5%	--	1.00	12
$95.00	Oct 16	3.05	3.10	$3.08	1.6%	273	0.34	14.1K
$70.00	Oct 16	17.85	18.15	$18.00	1.7%	--	0.92	788

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	14.45	14.65	$14.55	1.4%	9	0.76	4.5K
$100.00	Sep 25	12.70	12.90	$12.80	1.6%	20	1.00	358
$88.00	Oct 16	6.10	6.20	$6.15	1.6%	65	0.49	65
$87.50	Oct 16	5.80	5.90	$5.85	1.7%	100	0.47	3.7K
$95.00	Oct 23	11.35	11.55	$11.45	1.7%	3	0.63	59

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.57, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 25	0.17	0.20	$0.19	15.8%	2.4K	0.18	2.9K
$88.00	Sep 25	0.40	0.46	$0.43	14.0%	5.5K	0.34	3.9K
$87.00	Sep 25	0.84	0.89	$0.87	5.7%	1.1K	0.55	2.8K
$104.00	Oct 2	0.20	0.23	$0.22	13.6%	42	0.06	477
$103.00	Oct 2	0.24	0.29	$0.27	18.5%	116	0.07	428

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Sep 25	0.05	0.06	$0.06	16.7%	949	0.06	3.6K
$85.00	Sep 25	0.12	0.14	$0.13	15.4%	1.4K	0.13	4.0K
$86.00	Sep 25	0.29	0.34	$0.32	15.6%	798	0.26	1.4K
$87.00	Sep 25	0.64	0.69	$0.67	7.5%	2.0K	0.45	1.6K
$75.00	Oct 2	0.21	0.23	$0.22	9.1%	611	0.06	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 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	17.35	$17.20	1.7%	--	1.00	213
$71.00	Sep 25	16.05	16.35	$16.20	1.9%	--	1.00	11
$72.00	Sep 25	15.05	15.35	$15.20	2.0%	--	1.00	108
$73.00	Sep 25	14.05	14.35	$14.20	2.1%	--	1.00	81
$74.00	Sep 25	13.05	13.35	$13.20	2.3%	--	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 25	14.65	14.95	$14.80	2.0%	1	1.00	--
$103.00	Sep 25	15.65	15.95	$15.80	1.9%	--	1.00	10
$104.00	Sep 25	16.65	16.95	$16.80	1.8%	--	1.00	10
$98.00	Sep 25	10.65	10.95	$10.80	2.8%	2	1.00	144
$99.00	Sep 25	11.65	11.95	$11.80	2.5%	12	1.00	198

Most actively traded options today. High liquidity = easy entry/exit. 328 active (total vol 78.1K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	0.07	0.09	$0.08	25.0%	7.7K	0.09	10.8K
$90.00	Oct 2	2.20	2.26	$2.23	2.7%	5.7K	0.39	9.7K
$88.00	Sep 25	0.40	0.46	$0.43	14.0%	5.5K	0.34	3.9K
$91.00	Sep 25	0.03	0.05	$0.04	50.0%	5.4K	0.04	3.5K
$92.00	Sep 25	0.01	0.03	$0.02	100.0%	5.0K	0.02	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	0.64	0.69	$0.67	7.5%	2.0K	0.45	1.6K
$85.00	Sep 25	0.12	0.14	$0.13	15.4%	1.4K	0.13	4.0K
$88.00	Sep 25	1.20	1.31	$1.25	8.8%	1.0K	0.66	1.8K
$84.00	Sep 25	0.05	0.06	$0.06	16.7%	949	0.06	3.6K
$88.00	Oct 2	3.70	3.80	$3.75	2.7%	811	0.52	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 27.7%, max 33.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Sep 25	Oct 30	91.4%	68.3%	33.9%	630	4.0K
$87.00	Sep 25	Nov 6	89.8%	69.8%	28.6%	1.1K	2.8K
$89.00	Sep 25	Oct 30	90.0%	71.5%	25.9%	2.5K	3.0K
$88.00	Sep 25	Nov 6	89.4%	73.0%	22.4%	5.5K	3.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Sep 25	Oct 30	91.4%	68.3%	33.9%	800	1.4K
$87.00	Sep 25	Nov 6	89.8%	69.8%	28.6%	2.0K	2.2K
$89.00	Sep 25	Oct 30	90.0%	71.5%	25.9%	708	991
$88.00	Sep 25	Nov 6	89.4%	73.0%	22.4%	1.0K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 0.98, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$87.00	Nov 6	$2.53	$2.47	$2.53	65%	0.98	$84.53
$75.00	$80.00	Nov 6	$3.28	$1.72	$3.28	78%	0.52	$78.28
$95.00	$97.00	Nov 6	$0.52	$1.48	$0.52	41%	2.85	$95.52
$88.00	$90.00	Nov 6	$0.82	$1.18	$0.82	54%	1.44	$88.82
$90.00	$92.00	Nov 6	$0.75	$1.25	$0.75	50%	1.67	$90.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$71.00	Oct 23	$0.12	$0.88	$0.12	14%	7.33	$71.88
$83.00	$82.50	Oct 16	$0.17	$0.33	$0.17	35%	1.94	$82.83
$75.00	$74.00	Oct 16	$0.15	$0.85	$0.15	16%	5.67	$74.85
$88.00	$87.00	Sep 25	$0.58	$0.42	$0.58	66%	0.72	$87.42
$72.00	$71.00	Oct 16	$0.11	$0.89	$0.11	11%	8.09	$71.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.33, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Sep 25	$0.24	$0.24	$0.76	66%	0.32	$88.24
$89.00	$90.00	Sep 25	$0.11	$0.11	$0.89	82%	0.12	$89.11
$95.00	$96.00	Oct 30	$0.38	$0.38	$0.62	60%	0.61	$95.38
$87.50	$88.00	Oct 16	$0.25	$0.25	$0.25	47%	1.00	$87.75
$88.00	$89.00	Oct 23	$0.50	$0.50	$0.50	48%	1.00	$88.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 6	$1.24	$1.24	$3.76	77%	0.33	$73.76
$85.00	$82.00	Nov 6	$1.43	$1.43	$1.57	59%	0.91	$83.57
$87.00	$85.00	Nov 6	$1.07	$1.07	$0.93	55%	1.15	$85.93
$86.00	$85.00	Oct 30	$0.55	$0.55	$0.45	57%	1.22	$85.45
$72.00	$70.00	Oct 30	$0.39	$0.39	$1.61	84%	0.24	$71.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.56, cheapest $2.55)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$2.61	89.8%	67.9%
$88.00	Sep 25	Oct 2	$2.60	89.4%	69.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$2.55	89.8%	67.9%
$88.00	Sep 25	Oct 2	$2.50	89.4%	69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.77% of stock, avg 12.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Sep 25	$0.87	$0.67	$1.54	$85.46	$88.54	1.77%
$88.00	Sep 25	$0.43	$1.25	$1.68	$86.32	$89.68	1.93%
$86.00	Sep 25	$1.50	$0.32	$1.82	$84.18	$87.82	2.09%
$89.00	Sep 25	$0.19	$2.01	$2.20	$86.80	$91.20	2.52%
$85.00	Sep 25	$2.34	$0.13	$2.47	$82.53	$87.47	2.83%
$90.00	Sep 25	$0.08	$2.90	$2.98	$87.02	$92.98	3.42%
$84.00	Sep 25	$3.25	$0.06	$3.31	$80.69	$87.31	3.80%
$91.00	Sep 25	$0.04	$3.85	$3.89	$87.11	$94.89	4.46%
$83.00	Sep 25	$4.22	$0.03	$4.25	$78.75	$87.25	4.88%
$92.00	Sep 25	$0.02	$4.83	$4.85	$87.15	$96.85	5.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.16% of stock, avg 10.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$84.00	Sep 25	$0.08	$0.06	$0.14	$83.86	$90.14
$90.00	$85.00	Sep 25	$0.08	$0.13	$0.21	$84.79	$90.21
$89.00	$84.00	Sep 25	$0.19	$0.06	$0.25	$83.75	$89.25
$89.00	$85.00	Sep 25	$0.19	$0.13	$0.32	$84.68	$89.32
$90.00	$86.00	Sep 25	$0.08	$0.32	$0.40	$85.60	$90.40
$89.00	$86.00	Sep 25	$0.19	$0.32	$0.51	$85.49	$89.51
$88.00	$84.00	Sep 25	$0.43	$0.06	$0.49	$83.51	$88.49
$88.00	$85.00	Sep 25	$0.43	$0.13	$0.56	$84.44	$88.56
$88.00	$86.00	Sep 25	$0.43	$0.32	$0.75	$85.25	$88.75
$90.00	$87.00	Sep 25	$0.08	$0.67	$0.75	$86.25	$90.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 1.50, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
82/83	96/97	Oct 9	$0.60	$0.40	40%	1.50	$82.40	$96.60
79/80	96/97	Oct 9	$0.50	$0.50	50%	1.00	$79.50	$96.50
75/76	96/97	Oct 9	$0.40	$0.60	59%	0.67	$75.60	$96.40
80/81	96/97	Oct 9	$0.52	$0.48	47%	1.08	$80.48	$96.52
72/73	96/97	Oct 9	$0.34	$0.66	64%	0.52	$72.66	$96.34
81/82	96/97	Oct 9	$0.55	$0.45	44%	1.22	$81.45	$96.55
81/82	97/98	Oct 2	$0.38	$0.62	60%	0.61	$81.62	$97.38
78/79	96/97	Oct 9	$0.45	$0.55	52%	0.82	$78.55	$96.45
82/83	97/98	Oct 2	$0.42	$0.58	55%	0.72	$82.58	$97.42
76/77	96/97	Oct 9	$0.40	$0.60	57%	0.67	$76.60	$96.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 4.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Sep 25	$0.19	$0.81	39%	4.26
$84.00	$85.00	$86.00	Sep 25	$0.07	$0.93	20%	13.29
$87.00	$88.00	$89.00	Sep 25	$0.20	$0.80	37%	4.00
$88.00	$89.00	$90.00	Sep 25	$0.13	$0.87	26%	6.69
$95.00	$97.50	$100.00	Oct 16	$0.12	$2.38	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Sep 25	$0.18	$0.82	37%	4.56
$85.00	$86.00	$87.00	Sep 25	$0.16	$0.84	32%	5.25
$95.00	$97.50	$100.00	Oct 16	$0.10	$2.40	10%	24.00
$88.00	$89.00	$90.00	Sep 25	$0.13	$0.87	26%	6.69
$92.50	$95.00	$97.50	Oct 16	$0.13	$2.37	11%	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. 56 found (best net $-0.09, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$87.00	1:2	Sep 25	-$0.24	$0.76
$85.00	$86.00	1:2	Sep 25	-$0.66	$0.34
$90.00	$91.00	1:2	Sep 25	$0.00	$1.00
$91.00	$92.00	1:2	Sep 25	$0.00	$1.00
$96.00	$97.00	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	-$0.09	$0.91
$89.00	$88.00	1:2	Sep 25	-$0.49	$0.51
$75.00	$70.00	1:2	Nov 6	-$0.61	$4.39
$84.00	$83.00	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. 90 found (best yield 7.51%, avg 3.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Nov 6	$6.55	0.47	5.5%	7.51%	13.07%	3	2
$93.00	Nov 6	$6.20	0.45	6.7%	7.11%	13.81%	2	14
$94.00	Nov 6	$5.85	0.43	7.8%	6.71%	14.56%	2	30
$90.00	Nov 6	$7.30	0.50	3.3%	8.38%	11.63%	18	32
$95.00	Nov 6	$5.50	0.41	9.0%	6.31%	15.31%	3	16
$97.00	Nov 6	$4.95	0.38	11.3%	5.68%	16.97%	--	20
$88.00	Nov 6	$8.15	0.54	1.0%	9.35%	10.31%	6	22
$99.00	Nov 6	$4.40	0.35	13.6%	5.05%	18.63%	--	38
$100.00	Nov 6	$4.15	0.34	14.7%	4.76%	19.49%	58	59
$95.00	Oct 30	$4.70	0.40	9.0%	5.39%	14.39%	52	463

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 70,573

Total Puts 25,982

Put/Call Ratio 0.37

Net Difference 44,591

Prior's Put/Call Breakdown

Total Calls 96,911

Total Puts 29,547

Put/Call Ratio 0.30

Net Difference 67,364

Prior 7-Day Put/Call Summary

Total Calls 1,532,795

Total Puts 701,130

Average Put/Call Ratio 0.45

Ratio Trend Rising

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