CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.71 -2.69%

(9/25 13:00) ◀

Friday, September 25, 2026 (2:00pm)

▶ (9/25 15:00)

◀ 9/25 14:00 ▶

Option Volume

Detail

ℹ

Current (09/25 2:00pm) 190,153

Calls: 128,676 (68%)

Puts: 61,477 (32%)

Prior (09/24) 270,577

Calls: 203,806 (75%)

Puts: 66,771 (25%)

Current vs Prior -29.72%

Calls: -36.86% (Calls)

Puts: -7.93% (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 -40.42%

Calls: -41.24%

Puts: -38.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 2:00pm) $70.68M

Calls: $27.89M (39%)

Puts: $42.79M (61%)

Prior (09/24) $85.49M

Calls: $63.94M (75%)

Puts: $21.55M (25%)

Current vs Prior -17.32%

Calls: -56.38%

Puts: +98.58%

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 -46.31%

Calls: -65.05%

Puts: -17.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 2:00pm) 0.48

Prior (09/24) 0.33

Current vs Prior +45.83%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +6.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 2:00pm) 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 1.62% | 7.96%13.34% | 25.63%

Prior 4.11% | 9.24%14.68% | 25.14%

Current vs Prior -60.56% | -13.89%-9.12% | +1.94%

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

Current vs 7-Day Avg -72.53% | -22.03%+28.74% | +11.12%

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

Current vs 7-Day Eod -60.56% | -13.89%-9.12% | +1.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.75% | 3.61%

Calls: 8.14% | 2.78%

Puts: 5.36% | 4.44%

Prior 3.23% | 3.61%

Calls: 2.45% | 2.27%

Puts: 4.00% | 4.94%

Current vs Prior +108.98% | +0.00%

Prior 7-Day Avg 4.79% | 4.90%

Calls: 4.41% | 4.56%

Puts: 5.17% | 5.24%

Current vs 7-Day Avg +40.88% | -26.33%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($42.79M). Extreme bullish P/C ratio of 0.48 - heavy call buying (128,676 calls vs 61,477 puts). P/C ratio rising 46% - 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
14:00	BEARISH	BULLISH	BULLISH
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 364 of results (avg 4.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 9	16.95	17.20	$17.08	1.5%	--	0.93	17
$71.00	Oct 2	16.70	16.95	$16.83	1.5%	2	1.00	12
$71.00	Sep 25	16.55	16.80	$16.68	1.5%	--	1.00	11
$72.00	Oct 2	15.70	15.95	$15.83	1.6%	--	1.00	24
$72.00	Sep 25	15.55	15.80	$15.68	1.6%	1	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 25	17.20	17.45	$17.33	1.4%	--	1.00	11
$104.00	Oct 2	16.35	16.60	$16.48	1.5%	4	0.94	171
$104.00	Sep 25	16.20	16.45	$16.33	1.5%	--	1.00	10
$103.00	Oct 2	15.40	15.65	$15.53	1.6%	1	0.94	27
$105.00	Oct 16	18.25	18.55	$18.40	1.6%	2	0.83	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.57, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 25	0.26	0.31	$0.29	17.2%	14.2K	0.40	3.9K
$87.00	Sep 25	0.82	0.89	$0.86	8.1%	2.6K	0.76	2.8K
$103.00	Oct 2	0.22	0.26	$0.24	16.7%	222	0.06	428
$104.00	Oct 2	0.19	0.23	$0.21	19.0%	50	0.06	477
$102.00	Oct 2	0.26	0.30	$0.28	14.3%	229	0.07	440

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 25	0.55	0.58	$0.56	5.4%	2.6K	0.60	1.8K
$75.00	Oct 2	0.15	0.17	$0.16	12.5%	846	0.04	4.1K
$76.00	Oct 2	0.20	0.22	$0.21	9.5%	326	0.06	497
$77.00	Oct 2	0.27	0.31	$0.29	13.8%	391	0.08	563
$78.00	Oct 2	0.36	0.37	$0.37	2.7%	887	0.09	3.5K

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	16.55	16.80	$16.68	1.5%	--	1.00	11
$72.00	Sep 25	15.55	15.80	$15.68	1.6%	1	1.00	108
$73.00	Sep 25	14.55	14.80	$14.68	1.7%	--	1.00	81
$74.00	Sep 25	13.55	13.80	$13.68	1.8%	4	1.00	75
$75.00	Sep 25	12.55	12.80	$12.68	2.0%	10	1.00	759

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 25	14.20	14.45	$14.33	1.7%	6	1.00	--
$103.00	Sep 25	15.20	15.45	$15.33	1.6%	7	1.00	10
$104.00	Sep 25	16.20	16.45	$16.33	1.5%	--	1.00	10
$105.00	Sep 25	17.20	17.45	$17.33	1.4%	--	1.00	11
$98.00	Sep 25	10.20	10.45	$10.33	2.4%	3	1.00	144

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 147.7K, top 14.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 25	0.26	0.31	$0.29	17.2%	14.2K	0.40	3.9K
$90.00	Sep 25	0.02	0.03	$0.03	33.3%	14.0K	0.05	10.8K
$89.00	Sep 25	0.06	0.09	$0.08	37.5%	9.8K	0.13	2.9K
$90.00	Oct 2	2.27	2.33	$2.30	2.6%	7.8K	0.41	9.7K
$91.00	Sep 25	0.01	0.02	$0.02	50.0%	7.2K	0.03	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	0.13	0.16	$0.15	20.0%	3.3K	0.24	1.6K
$88.00	Sep 25	0.55	0.58	$0.56	5.4%	2.6K	0.60	1.8K
$85.00	Sep 25	0.01	0.02	$0.02	50.0%	2.5K	0.03	4.0K
$86.00	Sep 25	0.03	0.04	$0.04	25.0%	1.6K	0.07	1.4K
$85.00	Oct 2	1.96	2.02	$1.99	3.0%	1.5K	0.35	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. 4 strikes (avg 6.0%, max 6.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Sep 25	Nov 6	73.3%	69.1%	6.1%	14.2K	3.9K
$87.00	Sep 25	Nov 6	73.3%	69.1%	6.0%	2.7K	2.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Sep 25	Nov 6	73.3%	69.1%	6.1%	2.6K	1.8K
$87.00	Sep 25	Nov 6	73.3%	69.1%	6.0%	3.3K	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 0.51, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 6	$3.32	$1.68	$3.32	78%	0.51	$78.32
$83.00	$87.00	Nov 6	$2.00	$2.00	$2.00	64%	1.00	$85.00
$100.00	$105.00	Nov 6	$1.07	$3.93	$1.07	34%	3.67	$101.07
$95.00	$97.00	Nov 6	$0.60	$1.40	$0.60	42%	2.33	$95.60
$97.00	$99.00	Nov 6	$0.55	$1.45	$0.55	38%	2.64	$97.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$95.00	Oct 30	$0.62	$0.38	$0.62	62%	0.61	$95.38
$87.00	$86.00	Oct 2	$0.43	$0.57	$0.43	45%	1.33	$86.57
$81.00	$80.00	Oct 2	$0.17	$0.83	$0.17	18%	4.88	$80.83
$73.00	$72.00	Oct 30	$0.17	$0.83	$0.17	16%	4.88	$72.83
$87.00	$86.00	Oct 9	$0.45	$0.55	$0.45	45%	1.22	$86.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.90, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Sep 25	$0.21	$0.21	$0.79	60%	0.27	$88.21
$90.00	$91.00	Oct 16	$0.45	$0.45	$0.55	53%	0.82	$90.45
$103.00	$104.00	Oct 9	$0.11	$0.11	$0.89	86%	0.12	$103.11
$97.00	$98.00	Oct 2	$0.12	$0.12	$0.88	84%	0.14	$97.12
$100.00	$101.00	Oct 9	$0.15	$0.15	$0.85	81%	0.18	$100.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$83.00	Nov 6	$0.95	$0.95	$1.05	60%	0.90	$84.05
$87.00	$85.00	Nov 6	$1.02	$1.02	$0.98	56%	1.04	$85.98
$77.00	$76.00	Oct 30	$0.36	$0.36	$0.64	76%	0.56	$76.64
$81.00	$80.00	Oct 30	$0.42	$0.42	$0.58	68%	0.72	$80.58
$85.00	$84.00	Oct 23	$0.50	$0.50	$0.50	60%	1.00	$84.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.83, cheapest $2.82)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Sep 25	Oct 2	$2.84	73.3%	67.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Sep 25	Oct 2	$2.82	73.3%	67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 0.97% of stock, avg 12.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Sep 25	$0.29	$0.56	$0.85	$87.15	$88.85	0.97%
$87.00	Sep 25	$0.86	$0.15	$1.01	$85.99	$88.01	1.15%
$89.00	Sep 25	$0.08	$1.41	$1.49	$87.51	$90.49	1.70%
$86.00	Sep 25	$1.70	$0.04	$1.74	$84.26	$87.74	1.98%
$90.00	Sep 25	$0.03	$2.36	$2.39	$87.61	$92.39	2.72%
$85.00	Sep 25	$2.70	$0.02	$2.72	$82.28	$87.72	3.10%
$91.00	Sep 25	$0.02	$3.33	$3.35	$87.65	$94.35	3.82%
$84.00	Sep 25	$3.68	$0.02	$3.70	$80.30	$87.70	4.22%
$92.00	Sep 25	$0.02	$4.33	$4.35	$87.65	$96.35	4.96%
$83.00	Sep 25	$4.68	$0.02	$4.70	$78.30	$87.70	5.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.14% of stock, avg 10.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$86.00	Sep 25	$0.08	$0.04	$0.12	$85.88	$89.12
$89.00	$87.00	Sep 25	$0.08	$0.15	$0.23	$86.77	$89.23
$88.00	$86.00	Sep 25	$0.29	$0.04	$0.33	$85.67	$88.33
$88.00	$87.00	Sep 25	$0.29	$0.15	$0.44	$86.56	$88.44
$93.00	$84.00	Oct 2	$1.42	$1.63	$3.05	$80.95	$96.05
$92.00	$84.00	Oct 2	$1.68	$1.63	$3.31	$80.69	$95.31
$93.00	$85.00	Oct 2	$1.42	$1.99	$3.41	$81.59	$96.41
$92.00	$85.00	Oct 2	$1.68	$1.99	$3.67	$81.33	$95.67
$91.00	$84.00	Oct 2	$1.98	$1.63	$3.61	$80.39	$94.61
$91.00	$85.00	Oct 2	$1.98	$1.99	$3.97	$81.03	$94.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 1.63, 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	$0.62	$0.38	39%	1.63	$79.38	$97.62
80/81	97/98	Oct 23	$0.62	$0.38	36%	1.63	$80.38	$97.62
81/82	95/96	Oct 9	$0.56	$0.44	42%	1.27	$81.44	$95.56
81/82	97/98	Oct 9	$0.51	$0.49	47%	1.04	$81.49	$97.51
82/83	97/98	Oct 2	$0.40	$0.60	58%	0.67	$82.60	$97.40
79/80	95/96	Oct 9	$0.49	$0.51	48%	0.96	$79.51	$95.49
79/80	97/98	Oct 9	$0.44	$0.56	53%	0.79	$79.56	$97.44
77/78	97/98	Oct 23	$0.54	$0.46	43%	1.17	$77.46	$97.54
78/79	97/98	Oct 2	$0.25	$0.75	72%	0.33	$78.75	$97.25
84/85	97/98	Oct 2	$0.48	$0.52	49%	0.92	$84.52	$97.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Sep 25	$0.27	$0.73	53%	2.70
$87.00	$88.00	$89.00	Sep 25	$0.36	$0.64	63%	1.78
$95.00	$97.50	$100.00	Oct 16	$0.08	$2.42	10%	30.25
$88.00	$89.00	$90.00	Sep 25	$0.16	$0.84	35%	5.25
$95.00	$97.00	$99.00	Nov 6	$0.05	$1.95	6%	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Sep 25	$0.10	$0.90	35%	9.00
$86.00	$87.00	$88.00	Sep 25	$0.30	$0.70	54%	2.33
$95.00	$97.50	$100.00	Oct 16	$0.10	$2.40	10%	24.00
$90.00	$95.00	$100.00	Nov 6	$0.42	$4.58	16%	10.90
$85.00	$86.00	$87.00	Sep 25	$0.09	$0.91	21%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.46, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 16	-$0.51	$4.49
$85.00	$86.00	1:2	Sep 25	-$0.70	$0.30
$93.00	$94.00	1:2	Sep 25	$0.00	$1.00
$104.00	$105.00	1:2	Oct 2	-$0.15	$0.85
$103.00	$104.00	1:2	Oct 2	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$89.00	1:2	Sep 25	-$0.46	$0.54
$86.00	$85.00	1:2	Sep 25	$0.00	$1.00
$83.00	$82.00	1:2	Sep 25	$0.00	$1.00
$73.00	$72.00	1:2	Oct 2	-$0.06	$0.94
$72.00	$71.00	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 7.13%, avg 3.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Nov 6	$6.25	0.45	6.0%	7.13%	13.16%	2	14
$91.00	Nov 6	$7.00	0.49	3.8%	7.98%	11.73%	1	1
$92.00	Nov 6	$6.60	0.47	4.9%	7.52%	12.42%	3	2
$95.00	Nov 6	$5.55	0.42	8.3%	6.33%	14.64%	36	16
$94.00	Nov 6	$5.90	0.43	7.2%	6.73%	13.90%	2	30
$90.00	Nov 6	$7.40	0.51	2.6%	8.44%	11.05%	21	32
$97.00	Nov 6	$4.95	0.39	10.6%	5.64%	16.24%	--	20
$89.00	Nov 6	$7.80	0.52	1.5%	8.89%	10.36%	5	5
$88.00	Nov 6	$8.25	0.54	0.3%	9.41%	9.74%	11	22
$99.00	Nov 6	$4.40	0.35	12.9%	5.02%	17.89%	--	38

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 128,676

Total Puts 61,477

Put/Call Ratio 0.48

Net Difference 67,199

Prior's Put/Call Breakdown

Total Calls 203,806

Total Puts 66,771

Put/Call Ratio 0.33

Net Difference 137,035

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