CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.42 -3.01%

(9/25 14:00) ◀

Friday, September 25, 2026 (3:00pm)

▶ (9/25 15:12)

◀ 9/25 15:00 ▶

Option Volume

Detail

ℹ

Current (09/25 3:00pm) 209,875

Calls: 140,440 (67%)

Puts: 69,435 (33%)

Prior (09/24) 307,407

Calls: 229,006 (74%)

Puts: 78,401 (26%)

Current vs Prior -31.73%

Calls: -38.67% (Calls)

Puts: -11.44% (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 -34.24%

Calls: -35.86%

Puts: -30.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 3:00pm) $76.33M

Calls: $30.63M (40%)

Puts: $45.70M (60%)

Prior (09/24) $109.23M

Calls: $84.45M (77%)

Puts: $24.78M (23%)

Current vs Prior -30.12%

Calls: -63.73%

Puts: +84.43%

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 -42.01%

Calls: -61.61%

Puts: -11.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:00pm) 0.49

Prior (09/24) 0.34

Current vs Prior +44.42%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +10.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 3:00pm) 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 1.38% | 8.01%13.36% | 25.45%

Prior 4.11% | 9.24%14.68% | 25.14%

Current vs Prior -66.28% | -13.36%-8.98% | +1.23%

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

Current vs 7-Day Avg -76.52% | -21.55%+28.94% | +10.35%

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

Current vs 7-Day Eod -66.28% | -13.36%-8.98% | +1.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.60% | 4.29%

Calls: 9.26% | 4.32%

Puts: 11.94% | 4.25%

Prior 3.23% | 3.61%

Calls: 2.45% | 2.27%

Puts: 4.00% | 4.94%

Current vs Prior +228.17% | +18.84%

Prior 7-Day Avg 4.79% | 4.90%

Calls: 4.41% | 4.56%

Puts: 5.17% | 5.24%

Current vs 7-Day Avg +121.23% | -12.45%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (140,440 calls vs 69,435 puts). P/C ratio rising 44% - 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
15:00	BEARISH	BULLISH	BULLISH
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 358 of results (avg 4.1%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	18.40	18.65	$18.52	1.3%	--	0.90	14
$70.00	Oct 2	17.40	17.65	$17.52	1.4%	12	1.00	75
$70.00	Sep 25	17.30	17.55	$17.43	1.4%	2	1.00	213
$72.00	Oct 23	16.70	16.95	$16.83	1.5%	1	0.87	14
$71.00	Oct 2	16.40	16.65	$16.52	1.5%	3	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 2	16.60	16.85	$16.73	1.5%	4	0.95	171
$104.00	Sep 25	16.45	16.70	$16.58	1.5%	--	1.00	10
$103.00	Sep 25	15.45	15.70	$15.58	1.6%	7	1.00	10
$102.00	Oct 2	14.65	14.90	$14.78	1.7%	--	0.93	56
$102.00	Sep 25	14.45	14.70	$14.58	1.7%	6	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.55, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 25	0.08	0.09	$0.09	11.1%	16.7K	0.22	3.9K
$87.00	Sep 25	0.52	0.57	$0.54	9.3%	3.0K	0.72	2.8K
$102.00	Oct 2	0.27	0.29	$0.28	7.1%	324	0.07	440
$101.00	Oct 2	0.30	0.36	$0.33	18.2%	191	0.08	973
$100.00	Oct 2	0.39	0.41	$0.40	5.0%	3.7K	0.10	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 25	0.63	0.71	$0.67	11.9%	2.7K	0.78	1.8K
$75.00	Oct 2	0.15	0.18	$0.16	18.8%	912	0.05	4.1K
$72.00	Oct 2	0.07	0.08	$0.08	12.5%	110	0.02	609
$74.00	Oct 2	0.12	0.14	$0.13	15.4%	82	0.04	959
$71.00	Oct 2	0.05	0.06	$0.06	16.7%	16	0.02	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 192 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 25	17.30	17.55	$17.43	1.4%	2	1.00	213
$71.00	Sep 25	16.30	16.55	$16.43	1.5%	--	1.00	11
$72.00	Sep 25	15.30	15.55	$15.43	1.6%	1	1.00	108
$73.00	Sep 25	14.30	14.55	$14.43	1.7%	1	1.00	81
$74.00	Sep 25	13.30	13.55	$13.43	1.9%	4	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 25	14.45	14.70	$14.58	1.7%	6	1.00	--
$103.00	Sep 25	15.45	15.70	$15.58	1.6%	7	1.00	10
$104.00	Sep 25	16.45	16.70	$16.58	1.5%	--	1.00	10
$98.00	Sep 25	10.45	10.70	$10.58	2.4%	3	1.00	144
$99.00	Sep 25	11.45	11.70	$11.58	2.2%	28	1.00	198

Most actively traded options today. High liquidity = easy entry/exit. 381 active (total vol 161.5K, top 16.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 25	0.08	0.09	$0.09	11.1%	16.7K	0.22	3.9K
$90.00	Sep 25	0.00	0.01	$0.01	100.0%	15.1K	0.01	10.8K
$89.00	Sep 25	0.01	0.02	$0.02	50.0%	10.8K	0.04	2.9K
$90.00	Oct 2	2.20	2.28	$2.24	3.6%	8.0K	0.40	9.7K
$91.00	Sep 25	0.00	0.02	$0.01	200.0%	7.4K	0.02	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	0.11	0.14	$0.13	23.1%	3.7K	0.28	1.6K
$88.00	Sep 25	0.63	0.71	$0.67	11.9%	2.7K	0.78	1.8K
$85.00	Sep 25	0.00	0.01	$0.01	100.0%	2.7K	0.01	4.0K
$78.00	Oct 2	0.37	0.42	$0.40	12.5%	2.5K	0.10	3.5K
$86.00	Sep 25	0.01	0.02	$0.02	50.0%	2.0K	0.04	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1.9%, max 1.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Sep 25	Nov 6	70.4%	69.1%	1.9%	3.0K	2.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Sep 25	Nov 6	70.4%	69.1%	1.9%	3.7K	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 0.54, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 6	$3.25	$1.75	$3.25	78%	0.54	$78.25
$83.00	$87.00	Nov 6	$1.98	$2.02	$1.98	63%	1.02	$84.98
$95.00	$97.00	Nov 6	$0.55	$1.45	$0.55	42%	2.64	$95.55
$80.00	$82.00	Nov 6	$1.12	$0.88	$1.12	69%	0.79	$81.12
$93.00	$94.00	Nov 6	$0.27	$0.73	$0.27	45%	2.70	$93.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$87.00	Sep 25	$0.54	$0.46	$0.54	78%	0.85	$87.46
$86.00	$85.00	Oct 2	$0.38	$0.62	$0.38	41%	1.63	$85.62
$92.50	$92.00	Oct 16	$0.30	$0.20	$0.30	60%	0.67	$92.20
$75.00	$74.00	Oct 23	$0.17	$0.83	$0.17	18%	4.88	$74.83
$88.00	$87.00	Oct 2	$0.50	$0.50	$0.50	51%	1.00	$87.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.31, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$88.00	Oct 16	$0.25	$0.25	$0.25	47%	1.00	$87.75
$97.00	$98.00	Oct 2	$0.12	$0.12	$0.88	84%	0.14	$97.12
$93.00	$94.00	Oct 9	$0.31	$0.31	$0.69	65%	0.45	$93.31
$93.00	$94.00	Oct 23	$0.38	$0.38	$0.62	58%	0.61	$93.38
$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	$1.17	$1.17	$3.83	78%	0.31	$73.83
$87.00	$85.00	Nov 6	$1.05	$1.05	$0.95	56%	1.11	$85.95
$83.00	$82.00	Nov 6	$0.50	$0.50	$0.50	63%	1.00	$82.50
$86.00	$85.00	Oct 30	$0.55	$0.55	$0.45	57%	1.22	$85.45
$72.00	$70.00	Oct 30	$0.38	$0.38	$1.62	85%	0.23	$71.62

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 0.77% of stock, avg 12.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Sep 25	$0.54	$0.13	$0.67	$86.33	$87.67	0.77%
$88.00	Sep 25	$0.09	$0.67	$0.76	$87.24	$88.76	0.87%
$86.00	Sep 25	$1.44	$0.02	$1.46	$84.54	$87.46	1.67%
$89.00	Sep 25	$0.02	$1.60	$1.62	$87.38	$90.62	1.85%
$85.00	Sep 25	$2.42	$0.01	$2.43	$82.57	$87.43	2.78%
$90.00	Sep 25	$0.01	$2.56	$2.57	$87.43	$92.57	2.94%
$84.00	Sep 25	$3.43	$0.01	$3.44	$80.56	$87.44	3.94%
$91.00	Sep 25	$0.01	$3.58	$3.59	$87.41	$94.59	4.11%
$83.00	Sep 25	$4.43	$0.01	$4.44	$78.56	$87.44	5.08%
$92.00	Sep 25	$0.02	$4.58	$4.60	$87.40	$96.60	5.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.25% of stock, avg 11.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$87.00	Sep 25	$0.09	$0.13	$0.22	$86.78	$88.22
$92.00	$83.00	Oct 2	$1.62	$1.40	$3.02	$79.98	$95.02
$92.00	$84.00	Oct 2	$1.62	$1.71	$3.33	$80.67	$95.33
$91.00	$83.00	Oct 2	$1.92	$1.40	$3.32	$79.68	$94.32
$91.00	$84.00	Oct 2	$1.92	$1.71	$3.63	$80.37	$94.63
$92.00	$85.00	Oct 2	$1.62	$2.13	$3.75	$81.25	$95.75
$91.00	$85.00	Oct 2	$1.92	$2.13	$4.05	$80.95	$95.05
$90.00	$83.00	Oct 2	$2.24	$1.40	$3.64	$79.36	$93.64
$90.00	$84.00	Oct 2	$2.24	$1.71	$3.95	$80.05	$93.95
$90.00	$85.00	Oct 2	$2.24	$2.13	$4.37	$80.63	$94.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 1.27, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	97/98	Oct 23	$0.56	$0.44	46%	1.27	$75.44	$97.56
77/78	97/98	Oct 23	$0.60	$0.40	42%	1.50	$77.40	$97.60
80/81	97/98	Oct 9	$0.50	$0.50	50%	1.00	$80.50	$97.50
80/81	96/97	Oct 9	$0.52	$0.48	47%	1.08	$80.48	$96.52
79/80	97/98	Oct 23	$0.61	$0.39	38%	1.56	$79.39	$97.61
72/73	97/98	Oct 23	$0.47	$0.53	52%	0.89	$72.53	$97.47
71/72	97/98	Oct 23	$0.45	$0.55	53%	0.82	$71.55	$97.45
78/79	97/98	Oct 23	$0.58	$0.42	40%	1.38	$78.42	$97.58
82/83	97/98	Oct 2	$0.41	$0.59	57%	0.69	$82.59	$97.41
80/81	94/95	Oct 9	$0.56	$0.44	42%	1.27	$80.44	$94.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 1.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Sep 25	$0.38	$0.62	68%	1.63
$86.00	$87.00	$88.00	Sep 25	$0.45	$0.55	74%	1.22
$85.00	$86.00	$87.00	Sep 25	$0.08	$0.92	28%	11.50
$88.00	$89.00	$90.00	Sep 25	$0.06	$0.94	20%	15.67
$95.00	$97.50	$100.00	Oct 16	$0.11	$2.39	10%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Sep 25	$0.43	$0.57	74%	1.33
$87.00	$88.00	$89.00	Sep 25	$0.39	$0.61	68%	1.56
$92.50	$95.00	$97.50	Oct 16	$0.07	$2.43	11%	34.71
$90.00	$95.00	$100.00	Nov 6	$0.39	$4.61	16%	11.82
$85.00	$86.00	$87.00	Sep 25	$0.10	$0.90	26%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.46, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$86.00	1:2	Sep 25	-$0.46	$0.54
$89.00	$90.00	1:2	Sep 25	$0.00	$1.00
$92.00	$93.00	1:2	Sep 25	$0.00	$1.00
$103.00	$104.00	1:2	Oct 2	-$0.16	$0.84
$102.00	$103.00	1:2	Oct 2	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$89.00	1:2	Sep 25	-$0.64	$0.36
$75.00	$70.00	1:2	Nov 6	-$0.60	$4.40
$86.00	$85.00	1:2	Sep 25	$0.00	$1.00
$81.00	$80.00	1:2	Sep 25	$0.00	$1.00
$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. 90 found (best yield 6.41%, avg 3.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 6	$5.60	0.42	8.7%	6.41%	15.08%	41	16
$92.00	Nov 6	$6.60	0.47	5.2%	7.55%	12.79%	3	2
$94.00	Nov 6	$5.90	0.43	7.5%	6.75%	14.28%	2	30
$97.00	Nov 6	$5.00	0.39	11.0%	5.72%	16.68%	--	20
$93.00	Nov 6	$6.20	0.45	6.4%	7.09%	13.48%	2	14
$91.00	Nov 6	$6.95	0.48	4.1%	7.95%	12.05%	1	1
$90.00	Nov 6	$7.35	0.50	3.0%	8.41%	11.36%	23	32
$89.00	Nov 6	$7.75	0.52	1.8%	8.87%	10.67%	5	5
$88.00	Nov 6	$8.20	0.54	0.7%	9.38%	10.04%	14	22
$99.00	Nov 6	$4.45	0.35	13.2%	5.09%	18.34%	--	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 140,440

Total Puts 69,435

Put/Call Ratio 0.49

Net Difference 71,005

Prior's Put/Call Breakdown

Total Calls 229,006

Total Puts 78,401

Put/Call Ratio 0.34

Net Difference 150,605

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