CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.59 -2.82%

$87.79 (+0.23%)🌙

as of 09/25 04:00 PM

(9/25 15:12) ◀

Friday, September 25, 2026 (4:00pm)

▶ (9/25 18:18)

◀ 9/25 16:00 ▶

Option Volume

Detail

ℹ

Current (09/25 4:00pm) 236,302

Calls: 156,015 (66%)

Puts: 80,287 (34%)

Prior (09/24) 348,158

Calls: 258,043 (74%)

Puts: 90,115 (26%)

Current vs Prior -32.13%

Calls: -39.54% (Calls)

Puts: -10.91% (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 -25.95%

Calls: -28.75%

Puts: -19.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 4:00pm) $84.92M

Calls: $34.85M (41%)

Puts: $50.07M (59%)

Prior (09/24) $114.21M

Calls: $84.44M (74%)

Puts: $29.77M (26%)

Current vs Prior -25.64%

Calls: -58.73%

Puts: +68.23%

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 -35.48%

Calls: -56.33%

Puts: -3.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 4:00pm) 0.51

Prior (09/24) 0.35

Current vs Prior +47.36%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +14.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 4:00pm) 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 1.21% | 8.03%13.33% | 25.76%

Prior 4.11% | 9.24%14.68% | 25.14%

Current vs Prior +95.51% | +19.21%-9.16% | +2.45%

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

Current vs 7-Day Avg +36.18% | +7.94%+28.69% | +11.67%

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

Current vs 7-Day Eod +95.51% | +19.21%-9.16% | +2.45%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.00% | 5.21%

Calls: 4.19% | 4.04%

Puts: 5.80% | 6.38%

Prior 3.23% | 3.61%

Calls: 2.45% | 2.27%

Puts: 4.00% | 4.94%

Current vs Prior +54.80% | +44.32%

Prior 7-Day Avg 4.79% | 4.90%

Calls: 4.41% | 4.56%

Puts: 5.17% | 5.24%

Current vs 7-Day Avg +4.35% | +6.33%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. P/C ratio rising 47% - 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
16:00	BEARISH	BULLISH	BULLISH
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 345 of results (avg 4.6%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	7.05	7.15	$7.10	1.4%	257	0.60	14.3K
$71.00	Sep 25	16.45	16.70	$16.58	1.5%	--	1.00	11
$72.50	Oct 16	15.95	16.20	$16.08	1.6%	--	0.89	479
$72.00	Oct 2	15.60	15.85	$15.73	1.6%	2	1.00	24
$71.00	Oct 16	17.25	17.55	$17.40	1.7%	--	0.91	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 2	16.45	16.70	$16.58	1.5%	4	0.94	171
$104.00	Sep 25	16.30	16.55	$16.43	1.5%	--	1.00	10
$103.00	Oct 2	15.50	15.75	$15.63	1.6%	1	0.93	27
$105.00	Oct 16	18.40	18.70	$18.55	1.6%	6	0.82	3.9K
$75.00	Oct 16	1.18	1.20	$1.19	1.7%	233	0.15	10.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.56, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 2	0.27	0.31	$0.29	13.8%	332	0.07	440
$105.00	Oct 2	0.17	0.20	$0.19	15.8%	1.8K	0.05	3.0K
$103.00	Oct 2	0.24	0.27	$0.26	11.5%	260	0.07	428
$101.00	Oct 2	0.34	0.39	$0.37	13.5%	204	0.09	973
$100.00	Oct 2	0.42	0.44	$0.43	4.7%	4.6K	0.10	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 2	0.11	0.13	$0.12	16.7%	95	0.04	959
$75.00	Oct 2	0.15	0.17	$0.16	12.5%	943	0.04	4.1K
$76.00	Oct 2	0.20	0.24	$0.22	18.2%	329	0.06	497
$77.00	Oct 2	0.28	0.33	$0.31	16.1%	554	0.08	563
$78.00	Oct 2	0.37	0.40	$0.39	7.7%	2.6K	0.10	3.5K

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
$71.00	Oct 2	16.60	17.55	$17.08	5.6%	4	1.00	12
$72.00	Oct 2	15.60	15.85	$15.73	1.6%	2	1.00	24
$73.00	Oct 2	14.60	14.90	$14.75	2.0%	12	1.00	57
$71.00	Sep 25	16.45	16.70	$16.58	1.5%	--	1.00	11
$72.00	Sep 25	15.45	15.75	$15.60	1.9%	1	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 25	1.24	1.53	$1.39	20.9%	1.1K	1.00	916
$90.00	Sep 25	2.25	2.53	$2.39	11.7%	1.1K	1.00	2.0K
$91.00	Sep 25	3.30	3.55	$3.43	7.3%	207	1.00	573
$92.00	Sep 25	4.25	4.55	$4.40	6.8%	23	1.00	328
$93.00	Sep 25	5.30	5.55	$5.43	4.6%	31	1.00	190

Most actively traded options today. High liquidity = easy entry/exit. 385 active (total vol 181.3K, top 19.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 25	0.01	0.04	$0.03	100.0%	19.4K	0.14	3.9K
$90.00	Sep 25	0.00	0.01	$0.01	100.0%	15.2K	0.01	10.8K
$89.00	Sep 25	0.00	0.01	$0.01	100.0%	11.7K	0.02	2.9K
$90.00	Oct 2	2.26	2.33	$2.30	3.0%	8.8K	0.41	9.7K
$91.00	Sep 25	0.00	0.01	$0.01	100.0%	7.4K	0.01	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	0.01	0.03	$0.02	100.0%	4.2K	0.09	1.6K
$88.00	Sep 25	0.26	0.53	$0.40	67.5%	3.1K	0.94	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	0.40	$0.39	7.7%	2.6K	0.10	3.5K
$86.00	Sep 25	0.00	0.01	$0.01	100.0%	2.1K	0.02	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 3.00, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$71.00	$72.00	Oct 23	$0.25	$0.75	$0.25	88%	3.00	$71.25
$97.00	$99.00	Nov 6	$0.12	$1.88	$0.12	38%	15.67	$97.12
$83.00	$87.00	Nov 6	$1.90	$2.10	$1.90	64%	1.11	$84.90
$75.00	$80.00	Nov 6	$3.30	$1.70	$3.30	78%	0.52	$78.30
$73.00	$74.00	Sep 25	$0.62	$0.38	$0.62	100%	0.61	$73.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$97.00	Sep 25	$0.65	$0.35	$0.65	100%	0.54	$97.35
$103.00	$102.00	Sep 25	$0.65	$0.35	$0.65	100%	0.54	$102.35
$91.00	$90.00	Oct 16	$0.47	$0.53	$0.47	56%	1.13	$90.53
$88.00	$87.00	Sep 25	$0.38	$0.62	$0.38	94%	1.63	$87.62
$88.00	$87.00	Oct 9	$0.45	$0.55	$0.45	48%	1.22	$87.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 1.06, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$97.00	Nov 6	$1.03	$1.03	$0.97	58%	1.06	$96.03
$92.00	$93.00	Nov 6	$0.55	$0.55	$0.45	53%	1.22	$92.55
$95.00	$96.00	Oct 2	$0.17	$0.17	$0.83	78%	0.20	$95.17
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Nov 6	$0.52	$0.52	$0.48	62%	1.08	$83.48
$81.00	$80.00	Oct 23	$0.43	$0.43	$0.57	70%	0.75	$80.57
$87.00	$85.00	Nov 6	$0.98	$0.98	$1.02	56%	0.96	$86.02
$85.00	$84.00	Oct 30	$0.52	$0.52	$0.48	60%	1.08	$84.48
$82.00	$81.00	Nov 6	$0.45	$0.45	$0.55	66%	0.82	$81.55

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 0.49% of stock, avg 12.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Sep 25	$0.03	$0.40	$0.43	$87.57	$88.43	0.49%
$87.00	Sep 25	$0.66	$0.02	$0.68	$86.32	$87.68	0.78%
$89.00	Sep 25	$0.01	$1.39	$1.40	$87.60	$90.40	1.60%
$86.00	Sep 25	$1.67	$0.01	$1.68	$84.32	$87.68	1.92%
$90.00	Sep 25	$0.01	$2.39	$2.40	$87.60	$92.40	2.74%
$85.00	Sep 25	$2.67	$0.01	$2.68	$82.32	$87.68	3.06%
$91.00	Sep 25	$0.01	$3.43	$3.44	$87.56	$94.44	3.93%
$84.00	Sep 25	$3.58	$0.01	$3.59	$80.41	$87.59	4.10%
$92.00	Sep 25	$0.01	$4.40	$4.41	$87.59	$96.41	5.03%
$83.00	Sep 25	$4.58	$0.01	$4.59	$78.41	$87.59	5.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.06% of stock, avg 11.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$87.00	Sep 25	$0.03	$0.02	$0.05	$86.95	$88.05
$92.00	$83.00	Oct 2	$1.67	$1.35	$3.02	$79.98	$95.02
$92.00	$84.00	Oct 2	$1.67	$1.70	$3.37	$80.63	$95.37
$91.00	$83.00	Oct 2	$1.96	$1.35	$3.31	$79.69	$94.31
$92.00	$85.00	Oct 2	$1.67	$2.03	$3.70	$81.30	$95.70
$91.00	$84.00	Oct 2	$1.96	$1.70	$3.66	$80.34	$94.66
$91.00	$85.00	Oct 2	$1.96	$2.03	$3.99	$81.01	$94.99
$90.00	$83.00	Oct 2	$2.30	$1.35	$3.65	$79.35	$93.65
$90.00	$84.00	Oct 2	$2.30	$1.70	$4.00	$80.00	$94.00
$92.00	$86.00	Oct 2	$1.67	$2.44	$4.11	$81.89	$96.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 2.12, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	97/98	Oct 23	$0.68	$0.32	36%	2.12	$80.32	$97.68
83/84	97/98	Oct 2	$0.47	$0.53	53%	0.89	$83.53	$97.47
76/77	97/98	Oct 23	$0.55	$0.45	45%	1.22	$76.45	$97.55
83/84	95/96	Oct 2	$0.52	$0.48	47%	1.08	$83.48	$95.52
82/83	95/96	Oct 9	$0.60	$0.40	38%	1.50	$82.40	$95.60
83/84	92/93	Oct 2	$0.61	$0.39	37%	1.56	$83.39	$92.61
83/84	93/94	Oct 2	$0.57	$0.43	41%	1.33	$83.43	$93.57
82/83	97/98	Oct 9	$0.54	$0.46	43%	1.17	$82.46	$97.54
83/84	94/95	Oct 2	$0.53	$0.47	44%	1.13	$83.47	$94.53
81/82	95/96	Oct 9	$0.55	$0.45	42%	1.22	$81.45	$95.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 1.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Sep 25	$0.38	$0.62	84%	1.63
$87.00	$88.00	$89.00	Sep 25	$0.61	$0.39	89%	0.64
$95.00	$97.50	$100.00	Oct 16	$0.11	$2.39	10%	21.73
$92.50	$95.00	$97.50	Oct 16	$0.15	$2.35	11%	15.67
$88.00	$89.00	$90.00	Oct 9	$0.05	$0.95	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Sep 25	$0.37	$0.63	92%	1.70
$87.00	$88.00	$89.00	Sep 25	$0.61	$0.39	91%	0.64
$92.50	$95.00	$97.50	Oct 16	$0.16	$2.34	11%	14.62
$92.00	$93.00	$94.00	Oct 9	$0.05	$0.95	6%	19.00
$78.00	$79.00	$80.00	Oct 2	$0.05	$0.95	5%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.39, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$86.00	1:2	Sep 25	-$0.67	$0.33
$100.00	$105.00	1:2	Oct 16	-$0.60	$4.40
$104.00	$105.00	1:2	Oct 2	-$0.16	$0.84
$103.00	$104.00	1:2	Oct 2	-$0.18	$0.82
$101.00	$102.00	1:2	Oct 2	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$89.00	1:2	Sep 25	-$0.39	$0.61
$87.00	$86.00	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
$75.00	$74.00	1:2	Oct 2	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 6.45%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 6	$5.65	0.42	8.5%	6.45%	14.91%	44	16
$91.00	Nov 6	$7.00	0.49	3.9%	7.99%	11.88%	1	1
$92.00	Nov 6	$6.60	0.47	5.0%	7.54%	12.57%	3	2
$90.00	Nov 6	$7.40	0.51	2.8%	8.45%	11.20%	23	32
$100.00	Nov 6	$4.35	0.34	14.2%	4.97%	19.13%	116	59
$99.00	Nov 6	$4.45	0.36	13.0%	5.08%	18.11%	--	38
$89.00	Nov 6	$7.80	0.52	1.6%	8.91%	10.51%	5	5
$88.00	Nov 6	$8.20	0.54	0.5%	9.36%	9.83%	14	22
$94.00	Nov 6	$5.50	0.43	7.3%	6.28%	13.60%	2	30
$93.00	Nov 6	$5.80	0.45	6.2%	6.62%	12.80%	2	14

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 156,015

Total Puts 80,287

Put/Call Ratio 0.51

Net Difference 75,728

Prior's Put/Call Breakdown

Total Calls 258,043

Total Puts 90,115

Put/Call Ratio 0.35

Net Difference 167,928

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