CRWV - Options Database

CRWV

COREWEAVE INC Class A

$84.59 -3.43%

(9/28 11:00) ◀

Monday, September 28, 2026 (12:00pm)

▶ (9/28 13:00)

◀ 9/28 12:00 ▶

Option Volume

Detail

ℹ

Current (09/28 12:00pm) 103,256

Calls: 62,529 (61%)

Puts: 40,727 (39%)

Prior (09/25) 126,712

Calls: 89,704 (71%)

Puts: 37,008 (29%)

Current vs Prior -18.51%

Calls: -30.29% (Calls)

Puts: +10.05% (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 -68.69%

Calls: -72.23%

Puts: -61.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 12:00pm) $42.65M

Calls: $25.20M (59%)

Puts: $17.45M (41%)

Prior (09/25) $29.77M

Calls: $18.70M (63%)

Puts: $11.08M (37%)

Current vs Prior +43.25%

Calls: +34.80%

Puts: +57.53%

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 -68.00%

Calls: -67.81%

Puts: -68.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 12:00pm) 0.65

Prior (09/25) 0.41

Current vs Prior +57.88%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +41.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 12:00pm) 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 7.35% | 10.50%13.07% | 25.18%

Prior 8.03% | 11.02%13.33% | 25.76%

Current vs Prior -8.38% | -4.72%-1.95% | -2.24%

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

Current vs 7-Day Avg +18.03% | +1.37%+14.13% | +4.61%

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

Current vs 7-Day Eod -8.38% | -4.72%-1.95% | -2.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.12% | 5.05%

Calls: 6.25% | 5.46%

Puts: 1.99% | 4.65%

Prior 5.00% | 5.21%

Calls: 4.19% | 4.04%

Puts: 5.80% | 6.38%

Current vs Prior -17.60% | -3.07%

Prior 7-Day Avg 4.81% | 5.13%

Calls: 4.37% | 4.62%

Puts: 5.25% | 5.64%

Current vs 7-Day Avg -14.35% | -1.53%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio rising 58% - 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
12:00	BULLISH	BULLISH	BULLISH
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 294 of results (avg 5.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 2	2.68	2.70	$2.69	0.7%	1.4K	0.50	2.2K
$70.00	Oct 16	15.25	15.50	$15.38	1.6%	40	0.89	782
$69.00	Oct 2	15.60	15.90	$15.75	1.9%	1	1.00	107
$70.00	Oct 2	14.60	14.90	$14.75	2.0%	12	1.00	87
$71.00	Oct 9	14.00	14.30	$14.15	2.1%	--	0.91	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 2	16.25	16.55	$16.40	1.8%	--	0.96	161
$100.00	Oct 2	15.30	15.60	$15.45	1.9%	26	0.96	648
$80.00	Oct 2	1.01	1.03	$1.02	2.0%	2.1K	0.23	4.7K
$85.00	Oct 2	2.99	3.05	$3.02	2.0%	3.5K	0.50	4.4K
$84.00	Oct 2	2.48	2.53	$2.51	2.0%	758	0.44	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.53, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 2	0.16	0.18	$0.17	11.8%	1.6K	0.05	1.2K
$100.00	Oct 2	0.13	0.14	$0.14	7.1%	1.9K	0.04	7.9K
$97.00	Oct 2	0.24	0.26	$0.25	8.0%	241	0.08	2.8K
$98.00	Oct 2	0.19	0.22	$0.21	14.3%	221	0.06	1.2K
$96.00	Oct 2	0.29	0.33	$0.31	12.9%	1.3K	0.09	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 2	0.09	0.10	$0.10	10.0%	40	0.03	697
$76.00	Oct 2	0.31	0.37	$0.34	17.6%	241	0.10	743
$77.00	Oct 2	0.44	0.47	$0.45	6.7%	593	0.12	876
$78.00	Oct 2	0.58	0.62	$0.60	6.7%	545	0.15	5.2K
$79.00	Oct 2	0.76	0.84	$0.80	10.0%	767	0.19	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 2	16.45	16.90	$16.67	2.7%	2	1.00	13
$69.00	Oct 2	15.60	15.90	$15.75	1.9%	1	1.00	107
$70.00	Oct 2	14.60	14.90	$14.75	2.0%	12	1.00	87
$71.00	Oct 2	13.50	13.95	$13.73	3.3%	4	1.00	15
$72.00	Oct 2	12.65	12.95	$12.80	2.3%	--	0.94	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 2	16.25	16.55	$16.40	1.8%	--	0.96	161
$100.00	Oct 2	15.30	15.60	$15.45	1.9%	26	0.96	648
$99.00	Oct 2	14.30	14.65	$14.48	2.4%	--	0.95	372
$98.00	Oct 2	13.35	13.65	$13.50	2.2%	--	0.94	268
$97.00	Oct 2	12.40	12.70	$12.55	2.4%	1	0.92	317

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 57.7K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	1.04	1.08	$1.06	3.8%	5.5K	0.26	9.3K
$95.00	Oct 2	0.37	0.40	$0.39	7.7%	2.3K	0.11	4.1K
$90.00	Oct 9	2.13	2.30	$2.22	7.7%	2.1K	0.34	1.2K
$100.00	Oct 2	0.13	0.14	$0.14	7.1%	1.9K	0.04	7.9K
$94.00	Oct 2	0.45	0.49	$0.47	8.5%	1.7K	0.13	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 2	2.99	3.05	$3.02	2.0%	3.5K	0.50	4.4K
$80.00	Oct 2	1.01	1.03	$1.02	2.0%	2.1K	0.23	4.7K
$83.00	Oct 2	2.03	2.08	$2.05	2.4%	1.2K	0.39	1.5K
$87.00	Oct 2	4.10	4.30	$4.20	4.8%	1.0K	0.60	1.5K
$82.00	Oct 2	1.64	1.69	$1.67	3.0%	1.0K	0.33	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. 32 strikes (avg 12.0%, max 15.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 2	Oct 30	79.2%	68.8%	15.0%	1	250
$78.00	Oct 2	Oct 30	78.8%	68.8%	14.4%	24	94
$82.00	Oct 2	Nov 6	78.7%	69.3%	13.6%	30	244
$80.00	Oct 2	Nov 6	78.3%	69.2%	13.2%	90	1.0K
$92.00	Oct 2	Oct 30	82.4%	72.7%	13.2%	876	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 2	Nov 6	79.2%	69.3%	14.2%	814	2.0K
$82.00	Oct 2	Nov 6	78.7%	69.3%	13.6%	1.0K	1.6K
$80.00	Oct 2	Nov 6	78.3%	69.2%	13.2%	2.1K	5.4K
$89.00	Oct 2	Oct 30	81.1%	71.6%	13.2%	58	910
$92.00	Oct 2	Oct 30	82.4%	72.7%	13.2%	33	448

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 0.70, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 6	$2.94	$2.06	$2.94	74%	0.70	$77.94
$75.00	$77.00	Oct 30	$1.10	$0.90	$1.10	76%	0.82	$76.10
$83.00	$84.00	Nov 6	$0.30	$0.70	$0.30	58%	2.33	$83.30
$90.00	$93.00	Nov 6	$0.98	$2.02	$0.98	44%	2.06	$90.98
$84.00	$85.00	Oct 30	$0.33	$0.67	$0.33	55%	2.03	$84.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$92.00	Oct 30	$0.52	$0.48	$0.52	63%	0.92	$92.48
$86.00	$85.00	Nov 6	$0.42	$0.58	$0.42	48%	1.38	$85.58
$88.00	$87.50	Oct 16	$0.25	$0.25	$0.25	56%	1.00	$87.75
$77.00	$76.00	Oct 16	$0.21	$0.79	$0.21	24%	3.76	$76.79
$92.50	$92.00	Oct 16	$0.33	$0.17	$0.33	68%	0.52	$92.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.39, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Oct 30	$0.57	$0.57	$0.43	47%	1.33	$85.57
$85.00	$86.00	Nov 6	$0.53	$0.53	$0.47	46%	1.13	$85.53
$92.00	$93.00	Oct 2	$0.15	$0.15	$0.85	81%	0.18	$92.15
$98.00	$99.00	Oct 23	$0.22	$0.22	$0.78	75%	0.28	$98.22
$95.00	$96.00	Oct 30	$0.30	$0.30	$0.70	67%	0.43	$95.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 6	$1.41	$1.41	$3.59	74%	0.39	$73.59
$81.00	$80.00	Oct 30	$0.53	$0.53	$0.47	62%	1.13	$80.47
$81.00	$80.00	Oct 23	$0.50	$0.50	$0.50	63%	1.00	$80.50
$79.00	$78.00	Oct 23	$0.44	$0.44	$0.56	68%	0.79	$78.56
$78.00	$77.00	Oct 30	$0.42	$0.42	$0.58	69%	0.72	$77.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.29, cheapest $1.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 2	Oct 9	$1.30	78.7%	69.7%
$86.00	Oct 2	Oct 9	$1.39	80.5%	71.6%
$87.00	Oct 2	Oct 9	$1.36	80.4%	71.7%
$88.00	Oct 2	Oct 9	$1.30	80.7%	72.0%
$89.00	Oct 2	Oct 9	$1.24	81.1%	72.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 2	Oct 9	$1.17	78.7%	69.7%
$86.00	Oct 2	Oct 9	$1.25	80.5%	71.6%
$87.00	Oct 2	Oct 9	$1.25	80.4%	71.7%
$88.00	Oct 2	Oct 9	$1.25	80.7%	72.0%
$89.00	Oct 2	Oct 9	$1.18	81.1%	72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 6.75% of stock, avg 13.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Oct 2	$3.20	$2.51	$5.71	$78.29	$89.71	6.75%
$85.00	Oct 2	$2.69	$3.02	$5.71	$79.29	$90.71	6.75%
$83.00	Oct 2	$3.75	$2.05	$5.80	$77.20	$88.80	6.86%
$86.00	Oct 2	$2.26	$3.60	$5.86	$80.14	$91.86	6.93%
$82.00	Oct 2	$4.35	$1.67	$6.02	$75.98	$88.02	7.12%
$87.00	Oct 2	$1.89	$4.20	$6.09	$80.91	$93.09	7.20%
$81.00	Oct 2	$5.00	$1.31	$6.31	$74.69	$87.31	7.46%
$88.00	Oct 2	$1.57	$4.85	$6.42	$81.58	$94.42	7.59%
$80.00	Oct 2	$5.75	$1.02	$6.77	$73.23	$86.77	8.00%
$89.00	Oct 2	$1.30	$5.60	$6.90	$82.10	$95.90	8.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.80% of stock, avg 10.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$81.00	Oct 2	$1.06	$1.31	$2.37	$78.63	$92.37
$89.00	$81.00	Oct 2	$1.30	$1.31	$2.61	$78.39	$91.61
$90.00	$82.00	Oct 2	$1.06	$1.67	$2.73	$79.27	$92.73
$89.00	$82.00	Oct 2	$1.30	$1.67	$2.97	$79.03	$91.97
$88.00	$81.00	Oct 2	$1.57	$1.31	$2.88	$78.12	$90.88
$88.00	$82.00	Oct 2	$1.57	$1.67	$3.24	$78.76	$91.24
$90.00	$83.00	Oct 2	$1.06	$2.05	$3.11	$79.89	$93.11
$87.00	$81.00	Oct 2	$1.89	$1.31	$3.20	$77.80	$90.20
$89.00	$83.00	Oct 2	$1.30	$2.05	$3.35	$79.65	$92.35
$88.00	$83.00	Oct 2	$1.57	$2.05	$3.62	$79.38	$91.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 2.13, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	94/95	Oct 23	$0.68	$0.32	36%	2.13	$78.32	$94.68
76/77	94/95	Oct 9	$0.42	$0.58	57%	0.72	$76.58	$94.42
81/82	92/93	Oct 2	$0.51	$0.49	48%	1.04	$81.49	$92.51
77/78	96/97	Nov 6	$0.65	$0.35	34%	1.86	$77.35	$96.65
79/80	94/95	Oct 9	$0.51	$0.49	48%	1.04	$79.49	$94.51
76/77	92/93	Oct 9	$0.46	$0.54	52%	0.85	$76.54	$92.46
76/77	93/94	Oct 9	$0.43	$0.57	55%	0.75	$76.57	$93.43
80/81	92/93	Oct 2	$0.44	$0.56	53%	0.79	$80.56	$92.44
79/80	92/93	Oct 9	$0.55	$0.45	42%	1.22	$79.45	$92.55
78/79	92/93	Oct 2	$0.35	$0.65	62%	0.54	$78.65	$92.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.09	$2.41	9%	26.78
$81.00	$82.00	$83.00	Oct 2	$0.05	$0.95	11%	19.00
$86.00	$87.00	$88.00	Oct 2	$0.05	$0.95	10%	19.00
$85.00	$86.00	$87.00	Oct 2	$0.06	$0.94	11%	15.67
$80.00	$81.00	$82.00	Oct 9	$0.05	$0.95	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Oct 2	$0.05	$0.95	11%	19.00
$85.00	$86.00	$87.00	Oct 9	$0.05	$0.95	7%	19.00
$77.00	$78.00	$79.00	Oct 2	$0.05	$0.95	7%	19.00
$84.00	$85.00	$86.00	Oct 2	$0.07	$0.93	11%	13.29
$80.00	$81.00	$82.00	Oct 2	$0.07	$0.93	10%	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. 51 found (best net $-0.66, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$101.00	1:2	Oct 2	-$0.10	$0.90
$99.00	$100.00	1:2	Oct 2	-$0.11	$0.89
$98.00	$99.00	1:2	Oct 2	-$0.13	$0.87
$97.00	$98.00	1:2	Oct 2	-$0.17	$0.83
$96.00	$97.00	1:2	Oct 2	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.66	$4.34
$72.00	$71.00	1:2	Oct 2	-$0.06	$0.94
$73.00	$72.00	1:2	Oct 2	-$0.07	$0.93
$74.00	$73.00	1:2	Oct 2	-$0.08	$0.92
$75.00	$74.00	1:2	Oct 2	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.32%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$94.00	Nov 6	$4.50	0.38	11.1%	5.32%	16.44%	1	31
$88.00	Nov 6	$6.40	0.48	4.0%	7.57%	11.60%	24	33
$89.00	Nov 6	$6.00	0.46	5.2%	7.09%	12.31%	1	8
$90.00	Nov 6	$5.65	0.44	6.4%	6.68%	13.07%	9	45
$93.00	Nov 6	$4.70	0.39	9.9%	5.56%	15.50%	1	16
$95.00	Nov 6	$4.20	0.36	12.3%	4.97%	17.27%	72	51
$85.00	Nov 6	$7.70	0.54	0.5%	9.10%	9.59%	3	3
$87.00	Nov 6	$6.65	0.50	2.9%	7.86%	10.71%	3	25
$86.00	Nov 6	$7.05	0.52	1.7%	8.33%	10.00%	5	--
$97.00	Nov 6	$3.65	0.33	14.7%	4.31%	18.99%	--	20

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 62,529

Total Puts 40,727

Put/Call Ratio 0.65

Net Difference 21,802

Prior's Put/Call Breakdown

Total Calls 89,704

Total Puts 37,008

Put/Call Ratio 0.41

Net Difference 52,696

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