CRWV - Options Database

CRWV

COREWEAVE INC Class A

$84.15 -3.93%

(9/28 10:00) ◀

Monday, September 28, 2026 (11:00am)

▶ (9/28 12:00)

◀ 9/28 11:00 ▶

Option Volume

Detail

ℹ

Current (09/28 11:00am) 61,346

Calls: 38,372 (63%)

Puts: 22,974 (37%)

Prior (09/25) 96,555

Calls: 70,573 (73%)

Puts: 25,982 (27%)

Current vs Prior -36.47%

Calls: -45.63% (Calls)

Puts: -11.58% (Puts)

Prior 7-Day Total 2,308,497

Calls: 1,576,141 (68%)

Puts: 732,356 (32%)

Prior 7-Day Average 329,785

Calls: 225,163 (68%)

Puts: 104,622 (32%)

Current vs Prior 7-Day Avg -81.40%

Calls: -82.96%

Puts: -78.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 11:00am) $23.28M

Calls: $11.91M (51%)

Puts: $11.37M (49%)

Prior (09/25) $22.25M

Calls: $14.15M (64%)

Puts: $8.10M (36%)

Current vs Prior +4.64%

Calls: -15.83%

Puts: +40.43%

Prior 7-Day Total $932.89M

Calls: $548.01M (59%)

Puts: $384.88M (41%)

Prior 7-Day Average $133.27M

Calls: $78.29M (59%)

Puts: $54.98M (41%)

Current vs Prior 7-Day Avg -82.53%

Calls: -84.78%

Puts: -79.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 11:00am) 0.60

Prior (09/25) 0.37

Current vs Prior +62.63%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +30.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 11:00am) 2,390,706

Calls: 1,266,665 (53%)

Puts: 1,124,041 (47%)

Prior (09/25) 2,529,490

Calls: 1,358,312 (54%)

Puts: 1,171,178 (46%)

Current vs Prior -5.49%

Prior 7-Day Total 17,386,915

Calls: 9,251,108 (53%)

Puts: 8,135,807 (47%)

Prior 7-Day Average 2,483,845

Calls: 1,321,586 (53%)

Puts: 1,162,258 (47%)

Current vs Prior 7-Day Avg -3.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 7.52% | 10.67%13.19% | 25.29%

Prior 8.03% | 11.02%13.33% | 25.76%

Current vs Prior -6.28% | -3.14%-1.08% | -1.82%

Prior 7-Day Avg 6.23% | 10.36%11.46% | 24.07%

Current vs 7-Day Avg +20.75% | +3.04%+15.14% | +5.06%

Prior 7-Day Eod 8.03% | 11.02%13.33% | 25.76%

Current vs 7-Day Eod -6.28% | -3.14%-1.08% | -1.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.08% | 5.00%

Calls: 3.67% | 4.60%

Puts: 4.50% | 5.40%

Prior 5.00% | 5.21%

Calls: 4.19% | 4.04%

Puts: 5.80% | 6.38%

Current vs Prior -18.40% | -4.03%

Prior 7-Day Avg 4.81% | 5.13%

Calls: 4.37% | 4.62%

Puts: 5.25% | 5.64%

Current vs 7-Day Avg -15.18% | -2.51%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. P/C ratio rising 63% - increased hedging/bearish positioning.

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
10:00	BEARISH	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 309 of results (avg 4.4%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	1.17	1.19	$1.18	1.7%	902	0.17	16.5K
$70.00	Oct 9	14.45	14.70	$14.58	1.7%	--	0.92	142
$70.00	Oct 2	14.15	14.40	$14.28	1.8%	12	0.98	87
$70.00	Oct 30	15.90	16.20	$16.05	1.9%	--	0.83	190
$69.00	Oct 9	15.35	15.65	$15.50	1.9%	--	0.93	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	16.70	17.00	$16.85	1.8%	7	0.82	4.5K
$100.00	Oct 2	15.80	16.10	$15.95	1.9%	26	0.93	648
$99.00	Oct 9	15.25	15.55	$15.40	1.9%	18	0.88	110
$99.00	Oct 2	14.80	15.10	$14.95	2.0%	--	0.93	372
$97.50	Oct 16	14.50	14.80	$14.65	2.0%	4	0.79	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.57, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 2	0.12	0.13	$0.13	7.7%	1.8K	0.04	7.9K
$97.00	Oct 2	0.22	0.25	$0.24	12.5%	207	0.07	2.8K
$96.00	Oct 2	0.27	0.30	$0.29	10.3%	843	0.08	2.1K
$95.00	Oct 2	0.35	0.37	$0.36	5.6%	1.9K	0.10	4.1K
$94.00	Oct 2	0.40	0.46	$0.43	14.0%	1.6K	0.12	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 2	0.15	0.18	$0.16	18.8%	219	0.05	517
$72.00	Oct 2	0.11	0.12	$0.12	8.3%	24	0.04	697
$74.00	Oct 2	0.21	0.25	$0.23	17.4%	91	0.07	981
$75.00	Oct 2	0.28	0.32	$0.30	13.3%	401	0.09	4.7K
$76.00	Oct 2	0.38	0.40	$0.39	5.1%	122	0.11	743

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 2	16.10	16.45	$16.27	2.2%	2	0.99	13
$69.00	Oct 2	15.10	15.40	$15.25	2.0%	1	0.98	107
$70.00	Oct 2	14.15	14.40	$14.28	1.8%	12	0.98	87
$71.00	Oct 2	13.15	13.45	$13.30	2.3%	4	0.97	15
$72.00	Oct 2	12.20	12.50	$12.35	2.4%	--	0.96	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 2	15.80	16.10	$15.95	1.9%	26	0.93	648
$99.00	Oct 2	14.80	15.10	$14.95	2.0%	--	0.93	372
$98.00	Oct 2	13.85	14.15	$14.00	2.1%	--	0.92	268
$97.00	Oct 2	12.90	13.20	$13.05	2.3%	1	0.91	317
$96.00	Oct 2	11.90	12.25	$12.08	2.9%	2	0.90	447

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 41.6K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	0.97	1.00	$0.99	3.0%	4.3K	0.24	9.3K
$90.00	Oct 9	2.06	2.16	$2.11	4.7%	2.0K	0.32	1.2K
$95.00	Oct 2	0.35	0.37	$0.36	5.6%	1.9K	0.10	4.1K
$100.00	Oct 2	0.12	0.13	$0.13	7.7%	1.8K	0.04	7.9K
$94.00	Oct 2	0.40	0.46	$0.43	14.0%	1.6K	0.12	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 2	3.25	3.40	$3.33	4.5%	3.3K	0.53	4.4K
$80.00	Oct 2	1.16	1.20	$1.18	3.4%	1.5K	0.26	4.7K
$83.00	Oct 2	2.23	2.33	$2.28	4.4%	1.0K	0.42	1.5K
$87.00	Oct 2	4.45	4.60	$4.53	3.3%	928	0.63	1.5K
$82.00	Oct 2	1.82	1.93	$1.88	5.9%	763	0.36	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 12.3%, max 15.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 2	Oct 30	79.6%	68.8%	15.7%	1	250
$81.00	Oct 2	Oct 30	79.4%	68.7%	15.6%	24	411
$78.00	Oct 2	Oct 30	79.6%	69.1%	15.1%	24	94
$84.00	Oct 2	Oct 30	79.4%	69.4%	14.4%	199	948
$92.00	Oct 2	Oct 30	82.8%	72.6%	14.0%	532	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Oct 2	Oct 30	82.8%	72.6%	14.0%	8	448
$91.00	Oct 2	Oct 30	82.3%	72.3%	13.8%	103	1.1K
$84.00	Oct 2	Nov 6	79.4%	70.1%	13.3%	666	1.4K
$78.00	Oct 2	Nov 6	79.6%	70.3%	13.2%	441	5.2K
$80.00	Oct 2	Nov 6	79.2%	70.1%	13.0%	1.5K	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 0.68, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 6	$2.97	$2.03	$2.97	73%	0.68	$77.97
$83.00	$86.00	Nov 6	$1.35	$1.65	$1.35	57%	1.22	$84.35
$90.00	$93.00	Nov 6	$0.95	$2.05	$0.95	44%	2.16	$90.95
$88.00	$90.00	Nov 6	$0.72	$1.28	$0.72	48%	1.78	$88.72
$97.00	$99.00	Nov 6	$0.43	$1.57	$0.43	32%	3.65	$97.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$87.00	Oct 16	$0.27	$0.23	$0.27	56%	0.85	$87.23
$88.00	$87.00	Oct 9	$0.60	$0.40	$0.60	61%	0.67	$87.40
$90.00	$89.00	Oct 30	$0.58	$0.42	$0.58	58%	0.72	$89.42
$74.00	$73.00	Oct 9	$0.13	$0.87	$0.13	14%	6.69	$73.87
$86.00	$85.00	Oct 2	$0.57	$0.43	$0.57	58%	0.75	$85.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.40, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Oct 2	$0.28	$0.28	$0.72	68%	0.39	$88.28
$93.00	$94.00	Oct 2	$0.11	$0.11	$0.89	86%	0.12	$93.11
$92.00	$92.50	Oct 16	$0.14	$0.14	$0.36	68%	0.39	$92.14
$95.00	$96.00	Oct 9	$0.16	$0.16	$0.84	80%	0.19	$95.16
$87.00	$87.50	Oct 16	$0.20	$0.20	$0.30	55%	0.67	$87.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 6	$1.42	$1.42	$3.58	73%	0.40	$73.58
$82.00	$81.00	Oct 30	$0.55	$0.55	$0.45	59%	1.22	$81.45
$72.00	$70.00	Oct 30	$0.47	$0.47	$1.53	80%	0.31	$71.53
$82.00	$81.00	Nov 6	$0.53	$0.53	$0.47	59%	1.13	$81.47
$81.00	$80.00	Nov 6	$0.50	$0.50	$0.50	61%	1.00	$80.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.30, cheapest $1.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 2	Oct 9	$1.30	79.6%	70.8%
$81.00	Oct 2	Oct 9	$1.28	79.4%	70.9%
$84.00	Oct 2	Oct 9	$1.35	79.4%	71.0%
$83.00	Oct 2	Oct 9	$1.32	79.1%	71.0%
$88.00	Oct 2	Oct 9	$1.26	81.0%	73.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 2	Oct 9	$1.25	79.6%	70.8%
$81.00	Oct 2	Oct 9	$1.21	79.4%	70.9%
$84.00	Oct 2	Oct 9	$1.33	79.4%	71.0%
$83.00	Oct 2	Oct 9	$1.32	79.1%	71.0%
$88.00	Oct 2	Oct 9	$1.18	81.0%	73.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 6.86% of stock, avg 13.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Oct 2	$3.00	$2.77	$5.77	$78.23	$89.77	6.86%
$83.00	Oct 2	$3.53	$2.28	$5.81	$77.19	$88.81	6.90%
$85.00	Oct 2	$2.52	$3.33	$5.85	$79.15	$90.85	6.95%
$82.00	Oct 2	$4.10	$1.88	$5.98	$76.02	$87.98	7.11%
$86.00	Oct 2	$2.11	$3.90	$6.01	$79.99	$92.01	7.14%
$81.00	Oct 2	$4.72	$1.50	$6.22	$74.78	$87.22	7.39%
$87.00	Oct 2	$1.76	$4.53	$6.29	$80.71	$93.29	7.47%
$80.00	Oct 2	$5.43	$1.18	$6.61	$73.39	$86.61	7.86%
$88.00	Oct 2	$1.47	$5.25	$6.72	$81.28	$94.72	7.99%
$79.00	Oct 2	$6.15	$0.93	$7.08	$71.92	$86.08	8.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.82% of stock, avg 10.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$80.00	Oct 2	$1.19	$1.18	$2.37	$77.63	$91.37
$89.00	$81.00	Oct 2	$1.19	$1.50	$2.69	$78.31	$91.69
$88.00	$80.00	Oct 2	$1.47	$1.18	$2.65	$77.35	$90.65
$88.00	$81.00	Oct 2	$1.47	$1.50	$2.97	$78.03	$90.97
$87.00	$80.00	Oct 2	$1.76	$1.18	$2.94	$77.06	$89.94
$89.00	$82.00	Oct 2	$1.19	$1.88	$3.07	$78.93	$92.07
$87.00	$81.00	Oct 2	$1.76	$1.50	$3.26	$77.74	$90.26
$88.00	$82.00	Oct 2	$1.47	$1.88	$3.35	$78.65	$91.35
$87.00	$82.00	Oct 2	$1.76	$1.88	$3.64	$78.36	$90.64
$86.00	$80.00	Oct 2	$2.11	$1.18	$3.29	$76.71	$89.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 1.94, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	94/95	Oct 30	$0.66	$0.34	36%	1.94	$76.34	$94.66
77/78	94/95	Oct 30	$0.68	$0.32	34%	2.12	$77.32	$94.68
77/78	92/92	Oct 16	$0.31	$0.19	41%	1.63	$77.19	$92.31
72/73	94/95	Oct 30	$0.57	$0.43	44%	1.33	$72.43	$94.57
78/78	92/92	Oct 16	$0.31	$0.19	40%	1.63	$77.69	$92.31
78/79	99/100	Nov 6	$0.65	$0.35	36%	1.86	$78.35	$99.65
71/72	93/94	Oct 23	$0.51	$0.49	50%	1.04	$71.49	$93.51
76/77	99/100	Nov 6	$0.60	$0.40	40%	1.50	$76.40	$99.60
71/72	94/95	Oct 23	$0.48	$0.52	52%	0.92	$71.52	$94.48
77/78	93/94	Oct 23	$0.63	$0.37	36%	1.70	$77.37	$93.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Oct 16	$0.09	$2.41	10%	26.78
$81.00	$82.00	$83.00	Oct 2	$0.05	$0.95	11%	19.00
$95.00	$97.50	$100.00	Oct 16	$0.11	$2.39	8%	21.73
$85.00	$86.00	$87.00	Oct 2	$0.06	$0.94	10%	15.67
$86.00	$87.00	$88.00	Oct 2	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Oct 16	$0.08	$2.42	10%	30.25
$85.00	$86.00	$87.00	Oct 2	$0.06	$0.94	10%	15.67
$80.00	$81.00	$82.00	Oct 2	$0.06	$0.94	10%	15.67
$77.00	$78.00	$79.00	Oct 2	$0.05	$0.95	8%	19.00
$83.00	$84.00	$85.00	Oct 2	$0.07	$0.93	11%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.79, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$100.00	1:2	Oct 2	-$0.10	$0.90
$98.00	$99.00	1:2	Oct 2	-$0.13	$0.87
$97.00	$98.00	1:2	Oct 2	-$0.14	$0.86
$96.00	$97.00	1:2	Oct 2	-$0.19	$0.81
$95.00	$96.00	1:2	Oct 2	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.79	$4.21
$69.00	$68.00	1:2	Oct 2	$0.00	$1.00
$72.00	$71.00	1:2	Oct 2	-$0.06	$0.94
$74.00	$73.00	1:2	Oct 2	-$0.09	$0.91
$70.00	$69.00	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. 86 found (best yield 6.65%, avg 3.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 6	$5.60	0.44	7.0%	6.65%	13.61%	8	45
$88.00	Nov 6	$6.35	0.47	4.6%	7.55%	12.12%	13	33
$93.00	Nov 6	$4.65	0.39	10.5%	5.53%	16.04%	1	16
$87.00	Nov 6	$6.70	0.49	3.4%	7.96%	11.35%	3	25
$86.00	Nov 6	$7.10	0.51	2.2%	8.44%	10.64%	5	--
$94.00	Nov 6	$4.40	0.37	11.7%	5.23%	16.93%	1	31
$95.00	Nov 6	$4.10	0.35	12.9%	4.87%	17.77%	72	51
$96.00	Nov 6	$3.85	0.34	14.1%	4.58%	18.66%	1	8
$97.00	Nov 6	$3.65	0.32	15.3%	4.34%	19.61%	--	20
$99.00	Nov 6	$3.25	0.29	17.6%	3.86%	21.51%	--	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 38,372

Total Puts 22,974

Put/Call Ratio 0.60

Net Difference 15,398

Prior's Put/Call Breakdown

Total Calls 70,573

Total Puts 25,982

Put/Call Ratio 0.37

Net Difference 44,591

Prior 7-Day Put/Call Summary

Total Calls 1,576,141

Total Puts 732,356

Average Put/Call Ratio 0.46

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