CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.53 -2.88%

(9/25 12:00) ◀

Friday, September 25, 2026 (1:00pm)

▶ (9/25 14:00)

◀ 9/25 13:00 ▶

Option Volume

Detail

ℹ

Current (09/25 1:00pm) 171,976

Calls: 118,855 (69%)

Puts: 53,121 (31%)

Prior (09/24) 207,209

Calls: 154,507 (75%)

Puts: 52,702 (25%)

Current vs Prior -17.00%

Calls: -23.07% (Calls)

Puts: +0.80% (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 -46.11%

Calls: -45.72%

Puts: -46.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 1:00pm) $62.56M

Calls: $25.06M (40%)

Puts: $37.50M (60%)

Prior (09/24) $65.31M

Calls: $50.36M (77%)

Puts: $14.95M (23%)

Current vs Prior -4.21%

Calls: -50.24%

Puts: +150.90%

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 -52.47%

Calls: -68.60%

Puts: -27.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 1:00pm) 0.45

Prior (09/24) 0.34

Current vs Prior +31.03%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -0.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 1:00pm) 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 1.89% | 8.15%13.40% | 25.82%

Prior 4.11% | 9.24%14.68% | 25.14%

Current vs Prior -54.08% | -11.86%-8.70% | +2.70%

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

Current vs 7-Day Avg -68.02% | -20.19%+29.33% | +11.95%

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

Current vs 7-Day Eod -54.08% | -11.86%-8.70% | +2.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.88% | 3.50%

Calls: 7.23% | 4.13%

Puts: 8.54% | 2.86%

Prior 3.23% | 3.61%

Calls: 2.45% | 2.27%

Puts: 4.00% | 4.94%

Current vs Prior +143.96% | -3.05%

Prior 7-Day Avg 4.79% | 4.90%

Calls: 4.41% | 4.56%

Puts: 5.17% | 5.24%

Current vs 7-Day Avg +64.46% | -28.57%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (118,855 calls vs 53,121 puts). P/C ratio rising 31% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
13:00	BEARISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
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 356 of results (avg 4.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	17.25	17.50	$17.38	1.4%	--	0.91	11
$72.50	Oct 16	15.95	16.20	$16.08	1.6%	--	0.89	479
$73.00	Oct 16	15.50	15.75	$15.63	1.6%	--	0.89	13
$72.00	Sep 25	15.45	15.70	$15.58	1.6%	1	1.00	108
$73.00	Oct 2	14.60	14.85	$14.73	1.7%	10	0.97	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 2	2.08	2.11	$2.09	1.4%	1.1K	0.36	4.0K
$103.00	Oct 2	15.50	15.75	$15.63	1.6%	1	0.92	27
$102.00	Oct 2	14.55	14.80	$14.68	1.7%	--	0.91	56
$105.00	Oct 2	17.40	17.70	$17.55	1.7%	3	0.92	101
$102.00	Sep 25	14.30	14.55	$14.43	1.7%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.57, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 25	0.11	0.13	$0.12	16.7%	8.9K	0.16	2.9K
$88.00	Sep 25	0.32	0.36	$0.34	11.8%	12.6K	0.37	3.9K
$87.00	Sep 25	0.80	0.86	$0.83	7.2%	2.5K	0.66	2.8K
$104.00	Oct 2	0.20	0.24	$0.22	18.2%	50	0.06	477
$105.00	Oct 2	0.17	0.20	$0.19	15.8%	1.3K	0.05	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	0.28	0.33	$0.31	16.1%	3.1K	0.34	1.6K
$88.00	Sep 25	0.78	0.85	$0.82	8.5%	2.5K	0.63	1.8K
$75.00	Oct 2	0.17	0.18	$0.18	5.6%	778	0.05	4.1K
$76.00	Oct 2	0.22	0.25	$0.24	12.5%	318	0.06	497
$77.00	Oct 2	0.30	0.33	$0.32	9.4%	265	0.08	563

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 25	16.35	16.70	$16.52	2.1%	--	1.00	11
$72.00	Sep 25	15.45	15.70	$15.58	1.6%	1	1.00	108
$73.00	Sep 25	14.35	14.70	$14.52	2.4%	--	1.00	81
$74.00	Sep 25	13.45	13.70	$13.58	1.8%	4	1.00	75
$75.00	Sep 25	12.45	12.70	$12.58	2.0%	10	1.00	759

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Sep 25	4.30	4.55	$4.43	5.6%	10	1.00	328
$93.00	Sep 25	5.30	5.55	$5.43	4.6%	29	1.00	190
$94.00	Sep 25	6.30	6.55	$6.43	3.9%	407	1.00	1.6K
$95.00	Sep 25	7.30	7.55	$7.43	3.4%	68	1.00	280
$96.00	Sep 25	8.30	8.55	$8.43	3.0%	412	1.00	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 133.8K, top 13.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	0.03	0.04	$0.04	25.0%	13.0K	0.06	10.8K
$88.00	Sep 25	0.32	0.36	$0.34	11.8%	12.6K	0.37	3.9K
$89.00	Sep 25	0.11	0.13	$0.12	16.7%	8.9K	0.16	2.9K
$91.00	Sep 25	0.01	0.03	$0.02	100.0%	7.2K	0.03	3.5K
$90.00	Oct 2	2.30	2.36	$2.33	2.6%	7.1K	0.41	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	0.28	0.33	$0.31	16.1%	3.1K	0.34	1.6K
$88.00	Sep 25	0.78	0.85	$0.82	8.5%	2.5K	0.63	1.8K
$85.00	Sep 25	0.02	0.03	$0.03	33.3%	2.1K	0.04	4.0K
$86.00	Sep 25	0.07	0.10	$0.09	33.3%	1.5K	0.12	1.4K
$84.00	Sep 25	0.01	0.02	$0.02	50.0%	1.2K	0.02	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 17.6%, max 22.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Sep 25	Nov 6	86.4%	72.3%	19.4%	8.9K	2.9K
$88.00	Sep 25	Nov 6	81.1%	68.9%	17.7%	12.6K	3.9K
$87.00	Sep 25	Nov 6	78.7%	68.9%	14.2%	2.5K	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Sep 25	Oct 30	85.6%	69.9%	22.4%	789	991
$88.00	Sep 25	Nov 6	80.0%	68.9%	16.0%	2.5K	1.8K
$87.00	Sep 25	Nov 6	79.8%	68.9%	15.8%	3.1K	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 0.52, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 6	$3.30	$1.70	$3.30	78%	0.52	$78.30
$83.00	$87.00	Nov 6	$1.98	$2.02	$1.98	64%	1.02	$84.98
$100.00	$105.00	Nov 6	$1.10	$3.90	$1.10	34%	3.55	$101.10
$95.00	$97.00	Nov 6	$0.58	$1.42	$0.58	42%	2.45	$95.58
$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
$80.00	$79.00	Oct 9	$0.21	$0.79	$0.21	22%	3.76	$79.79
$81.00	$80.00	Nov 6	$0.32	$0.68	$0.32	32%	2.12	$80.68
$79.00	$78.00	Oct 2	$0.12	$0.88	$0.12	13%	7.33	$78.88
$88.00	$87.00	Oct 30	$0.47	$0.53	$0.47	46%	1.13	$87.53
$85.00	$84.00	Oct 9	$0.38	$0.62	$0.38	38%	1.63	$84.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.85, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Oct 9	$0.46	$0.46	$0.54	55%	0.85	$90.46
$88.00	$89.00	Sep 25	$0.22	$0.22	$0.78	63%	0.28	$88.22
$90.00	$91.00	Oct 16	$0.45	$0.45	$0.55	53%	0.82	$90.45
$102.00	$103.00	Oct 30	$0.26	$0.26	$0.74	71%	0.35	$102.26
$91.00	$92.00	Oct 30	$0.45	$0.45	$0.55	52%	0.82	$91.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$82.00	Nov 6	$1.38	$1.38	$1.62	60%	0.85	$83.62
$87.00	$85.00	Nov 6	$1.07	$1.07	$0.93	56%	1.15	$85.93
$80.00	$79.00	Nov 6	$0.45	$0.45	$0.55	69%	0.82	$79.55
$87.00	$86.00	Oct 30	$0.58	$0.58	$0.42	56%	1.38	$86.42
$86.00	$85.00	Oct 23	$0.55	$0.55	$0.45	58%	1.22	$85.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.73, cheapest $2.76)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Sep 25	Oct 2	$2.76	81.1%	67.9%
$87.00	Sep 25	Oct 2	$2.80	78.7%	67.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Sep 25	Oct 2	$2.69	79.8%	67.2%
$88.00	Sep 25	Oct 2	$2.68	80.0%	67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 1.30% of stock, avg 12.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Sep 25	$0.83	$0.31	$1.14	$85.86	$88.14	1.30%
$88.00	Sep 25	$0.34	$0.82	$1.16	$86.84	$89.16	1.33%
$86.00	Sep 25	$1.61	$0.09	$1.70	$84.30	$87.70	1.94%
$89.00	Sep 25	$0.12	$1.60	$1.72	$87.28	$90.72	1.97%
$90.00	Sep 25	$0.04	$2.52	$2.56	$87.44	$92.56	2.92%
$85.00	Sep 25	$2.59	$0.03	$2.62	$82.38	$87.62	2.99%
$91.00	Sep 25	$0.02	$3.47	$3.49	$87.51	$94.49	3.99%
$84.00	Sep 25	$3.58	$0.02	$3.60	$80.40	$87.60	4.11%
$92.00	Sep 25	$0.02	$4.43	$4.45	$87.55	$96.45	5.08%
$83.00	Sep 25	$4.58	$0.02	$4.60	$78.40	$87.60	5.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.15% of stock, avg 10.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$86.00	Sep 25	$0.04	$0.09	$0.13	$85.87	$90.13
$89.00	$86.00	Sep 25	$0.12	$0.09	$0.21	$85.79	$89.21
$90.00	$87.00	Sep 25	$0.04	$0.31	$0.35	$86.65	$90.35
$89.00	$87.00	Sep 25	$0.12	$0.31	$0.43	$86.57	$89.43
$88.00	$86.00	Sep 25	$0.34	$0.09	$0.43	$85.57	$88.43
$88.00	$87.00	Sep 25	$0.34	$0.31	$0.65	$86.35	$88.65
$92.00	$83.00	Oct 2	$1.69	$1.39	$3.08	$79.92	$95.08
$92.00	$84.00	Oct 2	$1.69	$1.72	$3.41	$80.59	$95.41
$91.00	$83.00	Oct 2	$1.98	$1.39	$3.37	$79.63	$94.37
$91.00	$84.00	Oct 2	$1.98	$1.72	$3.70	$80.30	$94.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 1.33, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	97/98	Oct 23	$0.57	$0.43	40%	1.33	$78.43	$97.57
73/74	97/98	Oct 23	$0.47	$0.53	50%	0.89	$73.53	$97.47
77/78	95/96	Oct 9	$0.44	$0.56	53%	0.79	$77.56	$95.44
83/84	94/95	Oct 2	$0.53	$0.47	44%	1.13	$83.47	$94.53
83/84	96/97	Oct 2	$0.47	$0.53	50%	0.89	$83.53	$96.47
76/77	97/98	Oct 23	$0.52	$0.48	45%	1.08	$76.48	$97.52
77/78	96/97	Oct 9	$0.41	$0.59	56%	0.69	$77.59	$96.41
82/83	95/96	Oct 9	$0.58	$0.42	39%	1.38	$82.42	$95.58
81/82	94/95	Oct 2	$0.44	$0.56	52%	0.79	$81.56	$94.44
81/82	96/97	Oct 2	$0.38	$0.62	58%	0.61	$81.62	$96.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Sep 25	$0.27	$0.73	50%	2.70
$88.00	$89.00	$90.00	Sep 25	$0.14	$0.86	31%	6.14
$86.00	$87.00	$88.00	Sep 25	$0.29	$0.71	51%	2.45
$92.50	$95.00	$97.50	Oct 16	$0.13	$2.37	11%	18.23
$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
$90.00	$95.00	$100.00	Nov 6	$0.35	$4.65	16%	13.29
$92.50	$95.00	$97.50	Oct 16	$0.07	$2.43	11%	34.71
$87.00	$88.00	$89.00	Sep 25	$0.27	$0.73	50%	2.70
$88.00	$89.00	$90.00	Sep 25	$0.14	$0.86	31%	6.14
$86.00	$87.00	$88.00	Sep 25	$0.29	$0.71	50%	2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.55, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 16	-$0.55	$4.45
$85.00	$86.00	1:2	Sep 25	-$0.63	$0.37
$90.00	$91.00	1:2	Sep 25	$0.00	$1.00
$94.00	$95.00	1:2	Sep 25	$0.00	$1.00
$104.00	$105.00	1:2	Oct 2	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$89.00	1:2	Sep 25	-$0.68	$0.32
$81.00	$80.00	1:2	Sep 25	$0.00	$1.00
$76.00	$75.00	1:2	Sep 25	$0.00	$1.00
$74.00	$73.00	1:2	Oct 2	-$0.06	$0.94
$73.00	$72.00	1:2	Oct 2	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 7.20%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Nov 6	$6.30	0.46	6.2%	7.20%	13.45%	2	14
$94.00	Nov 6	$5.95	0.44	7.4%	6.80%	14.19%	2	30
$95.00	Nov 6	$5.65	0.42	8.5%	6.45%	14.99%	36	16
$92.00	Nov 6	$6.65	0.47	5.1%	7.60%	12.70%	3	2
$97.00	Nov 6	$5.05	0.39	10.8%	5.77%	16.59%	--	20
$90.00	Nov 6	$7.40	0.51	2.8%	8.45%	11.28%	19	32
$91.00	Nov 6	$6.95	0.49	4.0%	7.94%	11.90%	1	1
$89.00	Nov 6	$7.85	0.53	1.7%	8.97%	10.65%	5	5
$99.00	Nov 6	$4.50	0.36	13.1%	5.14%	18.25%	--	38
$88.00	Nov 6	$8.25	0.54	0.5%	9.43%	9.96%	11	22

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 118,855

Total Puts 53,121

Put/Call Ratio 0.45

Net Difference 65,734

Prior's Put/Call Breakdown

Total Calls 154,507

Total Puts 52,702

Put/Call Ratio 0.34

Net Difference 101,805

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