CRWV - Options Database

CRWV

COREWEAVE INC Class A

$86.68 +1.89%

(9/29 11:00) ◀

Tuesday, September 29, 2026 (12:00pm)

▶ (9/29 13:00)

◀ 9/29 12:00 ▶

Option Volume

Detail

ℹ

Current (09/29 12:00pm) 191,324

Calls: 119,708 (63%)

Puts: 71,616 (37%)

Prior (09/28) 103,256

Calls: 62,529 (61%)

Puts: 40,727 (39%)

Current vs Prior +85.29%

Calls: +91.44% (Calls)

Puts: +75.84% (Puts)

Prior 7-Day Total 1,928,998

Calls: 1,360,262 (71%)

Puts: 568,736 (29%)

Prior 7-Day Average 275,571

Calls: 194,323 (71%)

Puts: 81,248 (29%)

Current vs Prior 7-Day Avg -30.57%

Calls: -38.40%

Puts: -11.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 12:00pm) $66.10M

Calls: $38.24M (58%)

Puts: $27.86M (42%)

Prior (09/28) $42.65M

Calls: $25.20M (59%)

Puts: $17.45M (41%)

Current vs Prior +54.98%

Calls: +51.74%

Puts: +59.66%

Prior 7-Day Total $756.75M

Calls: $482.58M (64%)

Puts: $274.17M (36%)

Prior 7-Day Average $108.11M

Calls: $68.94M (64%)

Puts: $39.17M (36%)

Current vs Prior 7-Day Avg -38.86%

Calls: -44.53%

Puts: -28.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 12:00pm) 0.60

Prior (09/28) 0.65

Current vs Prior -8.15%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +35.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 12:00pm) 2,458,881

Calls: 1,317,946 (54%)

Puts: 1,140,935 (46%)

Prior (09/28) 2,390,706

Calls: 1,266,665 (53%)

Puts: 1,124,041 (47%)

Current vs Prior +2.85%

Prior 7-Day Total 17,198,797

Calls: 9,130,609 (53%)

Puts: 8,068,188 (47%)

Prior 7-Day Average 2,456,971

Calls: 1,304,372 (53%)

Puts: 1,152,598 (47%)

Current vs Prior 7-Day Avg +0.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.07% | 10.67%13.36% | 25.59%

Prior 7.34% | 10.61%13.31% | 25.50%

Current vs Prior -3.61% | +0.63%+0.41% | +0.35%

Prior 7-Day Avg 6.65% | 10.51%12.73% | 25.07%

Current vs 7-Day Avg +6.40% | +1.57%+4.98% | +2.09%

Prior 7-Day Eod 7.34% | 10.61%13.18% | 25.59%

Current vs 7-Day Eod -3.61% | +0.63%+1.38% | -0.01%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.53% | 4.33%

Calls: 6.35% | 4.21%

Puts: 4.70% | 4.44%

Prior 3.98% | 4.38%

Calls: 4.87% | 4.40%

Puts: 3.08% | 4.35%

Current vs Prior +38.94% | -1.14%

Prior 7-Day Avg 4.71% | 5.08%

Calls: 4.64% | 4.48%

Puts: 4.77% | 5.67%

Current vs 7-Day Avg +17.52% | -14.69%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 55% vs prior. Above-average activity with volume up 85% vs prior. Bullish P/C ratio of 0.60.

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	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 341 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	16.65	16.85	$16.75	1.2%	23	0.99	77
$79.00	Oct 9	9.10	9.25	$9.18	1.6%	148	0.79	49
$70.00	Oct 23	17.70	18.00	$17.85	1.7%	--	0.89	14
$70.00	Oct 16	17.20	17.50	$17.35	1.7%	1	0.92	767
$71.00	Oct 23	16.85	17.15	$17.00	1.8%	--	0.88	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 9	17.65	17.95	$17.80	1.7%	11	0.89	5
$102.00	Oct 23	17.00	17.30	$17.15	1.7%	--	0.76	37
$93.00	Oct 30	11.00	11.20	$11.10	1.8%	--	0.58	60
$100.00	Oct 2	13.40	13.65	$13.53	1.8%	1	0.92	614
$91.00	Oct 16	7.95	8.10	$8.03	1.9%	2	0.58	45

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.56, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 2	0.14	0.17	$0.16	18.8%	285	0.05	1.2K
$99.00	Oct 2	0.23	0.27	$0.25	16.0%	710	0.07	2.4K
$100.00	Oct 2	0.20	0.21	$0.21	4.8%	4.8K	0.06	8.1K
$97.00	Oct 2	0.36	0.40	$0.38	10.5%	999	0.11	2.8K
$98.00	Oct 2	0.30	0.33	$0.32	9.4%	521	0.09	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 2	0.11	0.12	$0.12	8.3%	260	0.04	4.5K
$77.00	Oct 2	0.21	0.24	$0.22	13.6%	255	0.07	1.3K
$78.00	Oct 2	0.30	0.32	$0.31	6.5%	545	0.09	5.6K
$79.00	Oct 2	0.41	0.44	$0.43	7.0%	306	0.12	2.5K
$80.00	Oct 2	0.55	0.60	$0.57	8.8%	1.1K	0.15	5.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	16.65	16.85	$16.75	1.2%	23	0.99	77
$71.00	Oct 2	15.55	15.85	$15.70	1.9%	--	0.99	17
$72.00	Oct 2	14.55	14.90	$14.73	2.4%	11	0.98	25
$73.00	Oct 2	13.60	13.90	$13.75	2.2%	14	0.98	59
$74.00	Oct 2	12.60	13.00	$12.80	3.1%	465	0.97	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 2	16.20	16.60	$16.40	2.4%	--	1.00	27
$104.00	Oct 2	17.20	17.60	$17.40	2.3%	1	1.00	175
$102.00	Oct 2	15.30	15.65	$15.48	2.3%	2	0.93	56
$101.00	Oct 2	14.35	14.65	$14.50	2.1%	7	0.93	161
$100.00	Oct 2	13.40	13.65	$13.53	1.8%	1	0.92	614

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 154.1K, top 11.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	1.53	1.62	$1.58	5.7%	11.3K	0.34	10.0K
$100.00	Oct 23	2.41	2.53	$2.47	4.9%	5.6K	0.26	6.1K
$95.00	Oct 2	0.56	0.60	$0.58	6.9%	5.0K	0.15	5.4K
$100.00	Oct 2	0.20	0.21	$0.21	4.8%	4.8K	0.06	8.1K
$97.00	Oct 23	3.00	3.20	$3.10	6.5%	4.5K	0.32	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 23	2.70	2.77	$2.74	2.6%	5.7K	0.26	294
$79.00	Oct 23	3.00	3.10	$3.05	3.3%	5.4K	0.28	217
$76.00	Oct 23	2.11	2.20	$2.16	4.2%	5.4K	0.21	180
$77.00	Oct 23	2.42	2.48	$2.45	2.4%	5.3K	0.23	204
$73.00	Oct 23	1.43	1.57	$1.50	9.3%	5.0K	0.16	226

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 18.5%, max 22.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Oct 2	Nov 6	92.6%	76.8%	20.5%	5.0K	5.5K
$87.00	Oct 2	Nov 6	88.2%	73.3%	20.4%	1.3K	1.6K
$81.00	Oct 2	Oct 30	86.5%	72.0%	20.2%	55	398
$94.00	Oct 2	Nov 6	92.0%	76.7%	19.9%	1.4K	2.1K
$86.00	Oct 2	Nov 6	87.0%	73.0%	19.2%	698	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Oct 2	Oct 30	92.6%	75.7%	22.3%	94	637
$87.00	Oct 2	Nov 6	88.2%	73.3%	20.4%	1.5K	2.0K
$84.00	Oct 2	Oct 30	86.3%	71.8%	20.3%	722	1.7K
$94.00	Oct 2	Nov 6	92.0%	76.7%	19.9%	191	280
$86.00	Oct 2	Nov 6	87.0%	73.0%	19.2%	1.2K	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 0.51, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$79.00	Nov 6	$2.65	$1.35	$2.65	77%	0.51	$77.65
$80.00	$82.00	Nov 6	$1.15	$0.85	$1.15	68%	0.74	$81.15
$88.00	$89.00	Nov 6	$0.35	$0.65	$0.35	52%	1.86	$88.35
$97.50	$100.00	Oct 16	$0.43	$2.07	$0.43	27%	4.81	$97.93
$97.00	$98.00	Oct 30	$0.19	$0.81	$0.19	35%	4.26	$97.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$87.00	Oct 16	$0.22	$0.28	$0.22	49%	1.27	$87.28
$74.00	$73.00	Oct 30	$0.19	$0.81	$0.19	20%	4.26	$73.81
$80.00	$79.00	Nov 6	$0.32	$0.68	$0.32	32%	2.12	$79.68
$76.00	$75.00	Oct 9	$0.13	$0.87	$0.13	13%	6.69	$75.87
$72.00	$71.00	Oct 16	$0.11	$0.89	$0.11	11%	8.09	$71.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.34, 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	49%	1.00	$87.75
$90.00	$91.00	Oct 16	$0.42	$0.42	$0.58	56%	0.72	$90.42
$91.00	$92.00	Oct 2	$0.25	$0.25	$0.75	70%	0.33	$91.25
$100.00	$101.00	Oct 9	$0.13	$0.13	$0.87	84%	0.15	$100.13
$103.00	$104.00	Oct 30	$0.23	$0.23	$0.77	74%	0.30	$103.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 6	$1.26	$1.26	$3.74	77%	0.34	$73.74
$85.00	$83.00	Nov 6	$1.03	$1.03	$0.97	58%	1.06	$83.97
$79.00	$78.00	Nov 6	$0.43	$0.43	$0.57	69%	0.75	$78.57
$72.00	$70.00	Oct 30	$0.41	$0.41	$1.59	84%	0.26	$71.59
$76.00	$75.00	Nov 6	$0.35	$0.35	$0.65	75%	0.54	$75.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.51, cheapest $1.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Oct 2	Oct 9	$1.50	89.5%	77.1%
$86.00	Oct 2	Oct 9	$1.60	87.0%	74.7%
$89.00	Oct 2	Oct 9	$1.54	88.7%	76.7%
$85.00	Oct 2	Oct 9	$1.55	86.8%	74.8%
$84.00	Oct 2	Oct 9	$1.50	86.3%	74.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Oct 2	Oct 9	$1.40	89.5%	77.1%
$86.00	Oct 2	Oct 9	$1.48	87.0%	74.7%
$85.00	Oct 2	Oct 9	$1.46	86.8%	74.8%
$89.00	Oct 2	Oct 9	$1.50	88.7%	76.7%
$84.00	Oct 2	Oct 9	$1.41	86.3%	74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 6.48% of stock, avg 14.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 2	$3.15	$2.47	$5.62	$80.38	$91.62	6.48%
$87.00	Oct 2	$2.70	$2.98	$5.68	$81.32	$92.68	6.55%
$85.00	Oct 2	$3.70	$2.01	$5.71	$79.29	$90.71	6.59%
$88.00	Oct 2	$2.25	$3.53	$5.78	$82.22	$93.78	6.67%
$84.00	Oct 2	$4.30	$1.62	$5.92	$78.08	$89.92	6.83%
$89.00	Oct 2	$1.89	$4.18	$6.07	$82.93	$95.07	7.00%
$83.00	Oct 2	$4.97	$1.27	$6.24	$76.76	$89.24	7.20%
$90.00	Oct 2	$1.58	$4.88	$6.46	$83.54	$96.46	7.45%
$82.00	Oct 2	$5.68	$1.00	$6.68	$75.32	$88.68	7.71%
$91.00	Oct 2	$1.31	$5.58	$6.89	$84.11	$97.89	7.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.66% of stock, avg 11.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$82.00	Oct 2	$1.31	$1.00	$2.31	$79.69	$93.31
$91.00	$83.00	Oct 2	$1.31	$1.27	$2.58	$80.42	$93.58
$90.00	$82.00	Oct 2	$1.58	$1.00	$2.58	$79.42	$92.58
$90.00	$83.00	Oct 2	$1.58	$1.27	$2.85	$80.15	$92.85
$91.00	$84.00	Oct 2	$1.31	$1.62	$2.93	$81.07	$93.93
$90.00	$84.00	Oct 2	$1.58	$1.62	$3.20	$80.80	$93.20
$89.00	$82.00	Oct 2	$1.89	$1.00	$2.89	$79.11	$91.89
$89.00	$83.00	Oct 2	$1.89	$1.27	$3.16	$79.84	$92.16
$91.00	$85.00	Oct 2	$1.31	$2.01	$3.32	$81.68	$94.32
$89.00	$84.00	Oct 2	$1.89	$1.62	$3.51	$80.49	$92.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.00, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	96/97	Oct 23	$0.50	$0.50	52%	1.00	$71.50	$96.50
76/77	96/97	Oct 23	$0.57	$0.43	43%	1.33	$76.43	$96.57
75/76	96/97	Oct 23	$0.53	$0.47	45%	1.13	$75.47	$96.53
77/78	96/97	Oct 23	$0.57	$0.43	41%	1.33	$77.43	$96.57
73/74	96/97	Oct 23	$0.49	$0.51	49%	0.96	$73.51	$96.49
78/79	96/97	Oct 23	$0.59	$0.41	39%	1.44	$78.41	$96.59
79/80	96/97	Oct 23	$0.61	$0.39	36%	1.56	$79.39	$96.61
83/84	94/95	Oct 2	$0.49	$0.51	48%	0.96	$83.51	$94.49
70/71	96/97	Oct 23	$0.43	$0.57	54%	0.75	$70.57	$96.43
83/84	91/92	Oct 2	$0.60	$0.40	37%	1.50	$83.40	$91.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Oct 16	$0.14	$2.36	11%	16.86
$88.00	$89.00	$90.00	Oct 2	$0.05	$0.95	10%	19.00
$95.00	$97.50	$100.00	Oct 16	$0.13	$2.37	10%	18.23
$84.00	$85.00	$86.00	Oct 9	$0.05	$0.95	7%	19.00
$83.00	$84.00	$85.00	Oct 9	$0.05	$0.95	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$96.00	$98.00	$100.00	Oct 30	$0.05	$1.95	6%	39.00
$88.00	$89.00	$90.00	Oct 2	$0.05	$0.95	10%	19.00
$95.00	$97.50	$100.00	Oct 16	$0.12	$2.38	9%	19.83
$84.00	$85.00	$86.00	Oct 2	$0.07	$0.93	11%	13.29
$79.00	$80.00	$81.00	Oct 2	$0.05	$0.95	7%	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. 48 found (best net $-0.66, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$103.00	1:2	Oct 2	-$0.07	$0.93
$103.00	$104.00	1:2	Oct 2	-$0.08	$0.92
$101.00	$102.00	1:2	Oct 2	-$0.10	$0.90
$100.00	$101.00	1:2	Oct 2	-$0.11	$0.89
$98.00	$99.00	1:2	Oct 2	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.66	$4.34
$76.00	$75.00	1:2	Oct 2	-$0.08	$0.92
$77.00	$76.00	1:2	Oct 2	-$0.10	$0.90
$78.00	$77.00	1:2	Oct 2	-$0.13	$0.87
$79.00	$78.00	1:2	Oct 2	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 8.65%, avg 3.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$89.00	Nov 6	$7.50	0.51	2.7%	8.65%	11.33%	27	8
$93.00	Nov 6	$5.90	0.44	7.3%	6.81%	14.10%	8	17
$92.00	Nov 6	$6.25	0.45	6.1%	7.21%	13.35%	2	4
$91.00	Nov 6	$6.60	0.47	5.0%	7.61%	12.60%	1	3
$94.00	Nov 6	$5.55	0.42	8.4%	6.40%	14.85%	7	32
$90.00	Nov 6	$6.95	0.49	3.8%	8.02%	11.85%	59	56
$95.00	Nov 6	$5.25	0.40	9.6%	6.06%	15.66%	7	98
$96.00	Nov 6	$4.95	0.39	10.8%	5.71%	16.46%	6	8
$97.00	Nov 6	$4.70	0.37	11.9%	5.42%	17.33%	1	20
$88.00	Nov 6	$7.80	0.53	1.5%	9.00%	10.52%	43	42

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 119,708

Total Puts 71,616

Put/Call Ratio 0.60

Net Difference 48,092

Prior's Put/Call Breakdown

Total Calls 62,529

Total Puts 40,727

Put/Call Ratio 0.65

Net Difference 21,802

Prior 7-Day Put/Call Summary

Total Calls 1,360,262

Total Puts 568,736

Average Put/Call Ratio 0.44

Ratio Trend Falling

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