CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.11 +1.37%

(9/30 10:00) ◀

Wednesday, September 30, 2026 (11:00am)

▶ (9/30 12:00)

◀ 9/30 11:00 ▶

Option Volume

Detail

ℹ

Current (09/30 11:00am) 113,498

Calls: 90,147 (79%)

Puts: 23,351 (21%)

Prior (09/29) 117,380

Calls: 97,848 (83%)

Puts: 19,532 (17%)

Current vs Prior -3.31%

Calls: -7.87% (Calls)

Puts: +19.55% (Puts)

Prior 7-Day Total 1,875,679

Calls: 1,302,643 (69%)

Puts: 573,036 (31%)

Prior 7-Day Average 267,954

Calls: 186,091 (69%)

Puts: 81,862 (31%)

Current vs Prior 7-Day Avg -57.64%

Calls: -51.56%

Puts: -71.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 11:00am) $31.04M

Calls: $21.72M (70%)

Puts: $9.32M (30%)

Prior (09/29) $45.46M

Calls: $36.05M (79%)

Puts: $9.42M (21%)

Current vs Prior -31.72%

Calls: -39.75%

Puts: -1.00%

Prior 7-Day Total $699.77M

Calls: $451.53M (65%)

Puts: $248.24M (35%)

Prior 7-Day Average $99.97M

Calls: $64.50M (65%)

Puts: $35.46M (35%)

Current vs Prior 7-Day Avg -68.95%

Calls: -66.33%

Puts: -73.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 11:00am) 0.26

Prior (09/29) 0.20

Current vs Prior +29.77%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -45.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 11:00am) 2,502,322

Calls: 1,328,035 (53%)

Puts: 1,174,287 (47%)

Prior (09/29) 2,458,881

Calls: 1,317,946 (54%)

Puts: 1,140,935 (46%)

Current vs Prior +1.77%

Prior 7-Day Total 16,907,688

Calls: 8,947,499 (53%)

Puts: 7,960,189 (47%)

Prior 7-Day Average 2,415,384

Calls: 1,278,214 (53%)

Puts: 1,137,169 (47%)

Current vs Prior 7-Day Avg +3.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.95% | 9.76%12.28% | 24.97%

Prior 6.61% | 10.16%12.78% | 25.23%

Current vs Prior -10.04% | -3.95%-3.87% | -1.04%

Prior 7-Day Avg 6.41% | 10.27%14.38% | 26.14%

Current vs 7-Day Avg -7.22% | -4.96%-14.59% | -4.47%

Prior 7-Day Eod 6.61% | 10.16%12.78% | 25.23%

Current vs 7-Day Eod -10.04% | -3.95%-3.87% | -1.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.28% | 4.71%

Calls: 4.62% | 4.94%

Puts: 3.93% | 4.49%

Prior 4.71% | 4.57%

Calls: 4.79% | 4.26%

Puts: 4.62% | 4.88%

Current vs Prior -9.13% | +3.06%

Prior 7-Day Avg 4.63% | 4.91%

Calls: 4.45% | 4.34%

Puts: 4.81% | 5.49%

Current vs 7-Day Avg -7.64% | -4.13%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($21.72M). Extreme bullish P/C ratio of 0.26 - heavy call buying (90,147 calls vs 23,351 puts).

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	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 323 of results (avg 4.5%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	17.45	17.75	$17.60	1.7%	6	0.92	767
$70.00	Oct 9	17.15	17.45	$17.30	1.7%	2	1.00	147
$70.00	Oct 2	16.95	17.25	$17.10	1.8%	2	1.00	67
$71.00	Oct 9	16.15	16.45	$16.30	1.8%	--	0.94	17
$72.50	Oct 16	15.20	15.50	$15.35	2.0%	1	0.90	479

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 9	14.40	14.65	$14.53	1.7%	--	0.87	83
$100.00	Oct 16	14.25	14.50	$14.38	1.7%	10	0.79	4.5K
$101.00	Oct 2	13.90	14.15	$14.03	1.8%	2	0.97	168
$103.00	Oct 2	15.85	16.15	$16.00	1.9%	2	0.98	27
$85.00	Oct 9	2.88	2.94	$2.91	2.1%	20	0.40	978

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.53, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 2	0.12	0.14	$0.13	15.4%	88	0.05	2.6K
$100.00	Oct 2	0.10	0.11	$0.11	9.1%	1.7K	0.04	10.1K
$97.00	Oct 2	0.19	0.22	$0.21	14.3%	486	0.07	3.2K
$96.00	Oct 2	0.25	0.29	$0.27	14.8%	311	0.09	3.4K
$95.00	Oct 2	0.33	0.36	$0.35	8.6%	2.0K	0.12	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 2	0.09	0.10	$0.10	10.0%	70	0.04	1.3K
$78.00	Oct 2	0.12	0.13	$0.13	7.7%	385	0.05	5.8K
$79.00	Oct 2	0.18	0.19	$0.19	5.3%	125	0.07	2.4K
$80.00	Oct 2	0.26	0.29	$0.28	10.7%	325	0.10	5.6K
$81.00	Oct 2	0.37	0.41	$0.39	10.3%	106	0.13	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	16.95	17.25	$17.10	1.8%	2	1.00	67
$71.00	Oct 2	15.95	16.30	$16.13	2.2%	1	1.00	16
$72.00	Oct 2	14.95	15.30	$15.13	2.3%	11	1.00	23
$73.00	Oct 2	13.95	14.25	$14.10	2.1%	11	1.00	61
$74.00	Oct 2	12.95	13.30	$13.13	2.7%	2	1.00	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 2	16.75	17.10	$16.93	2.1%	3	0.98	174
$103.00	Oct 2	15.85	16.15	$16.00	1.9%	2	0.98	27
$102.00	Oct 2	14.80	15.15	$14.98	2.3%	1	0.98	56
$101.00	Oct 2	13.90	14.15	$14.03	1.8%	2	0.97	168
$100.00	Oct 2	12.85	13.20	$13.02	2.7%	23	0.96	604

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 71.1K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 23	1.79	1.92	$1.86	7.0%	7.9K	0.21	1.9K
$90.00	Oct 2	1.20	1.27	$1.23	5.7%	6.4K	0.32	10.9K
$104.00	Oct 23	1.64	1.76	$1.70	7.1%	5.6K	0.20	1.8K
$102.00	Oct 23	1.94	2.06	$2.00	6.0%	5.2K	0.23	843
$100.00	Oct 23	2.28	2.43	$2.36	6.4%	2.7K	0.26	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 23	1.09	1.18	$1.14	7.9%	5.0K	0.14	5.2K
$85.00	Oct 2	1.33	1.37	$1.35	3.0%	865	0.35	4.5K
$75.00	Oct 16	0.94	0.99	$0.97	5.2%	710	0.14	10.5K
$87.00	Oct 2	2.20	2.28	$2.24	3.6%	533	0.48	1.8K
$86.00	Oct 2	1.71	1.79	$1.75	4.6%	509	0.41	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. 24 strikes (avg 18.3%, max 21.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 30	84.1%	69.8%	20.5%	41	1.2K
$93.00	Oct 2	Nov 6	89.6%	75.0%	19.6%	456	2.5K
$86.00	Oct 2	Nov 6	84.3%	71.0%	18.7%	132	1.8K
$82.00	Oct 2	Nov 6	84.3%	71.1%	18.6%	5	393
$87.00	Oct 2	Nov 6	84.6%	71.4%	18.6%	1.1K	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$93.00	Oct 2	Oct 30	89.6%	73.8%	21.5%	--	427
$86.00	Oct 2	Oct 30	84.3%	70.0%	20.4%	566	1.6K
$91.00	Oct 2	Oct 30	88.1%	73.4%	20.1%	10	1.1K
$89.00	Oct 2	Oct 30	87.5%	73.2%	19.5%	59	1.1K
$82.00	Oct 2	Nov 6	84.3%	71.1%	18.6%	369	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 0.67, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$76.00	Oct 23	$0.60	$0.40	$0.60	82%	0.67	$75.60
$83.00	$85.00	Nov 6	$1.00	$1.00	$1.00	62%	1.00	$84.00
$88.00	$89.00	Oct 30	$0.32	$0.68	$0.32	52%	2.13	$88.32
$80.00	$82.00	Nov 6	$1.17	$0.83	$1.17	68%	0.71	$81.17
$76.00	$78.00	Nov 6	$1.33	$0.67	$1.33	76%	0.50	$77.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Oct 23	$0.65	$0.35	$0.65	74%	0.54	$99.35
$98.00	$97.00	Oct 23	$0.65	$0.35	$0.65	70%	0.54	$97.35
$81.00	$80.00	Nov 6	$0.30	$0.70	$0.30	33%	2.33	$80.70
$96.00	$95.00	Oct 30	$0.62	$0.38	$0.62	64%	0.61	$95.38
$94.00	$93.00	Oct 23	$0.62	$0.38	$0.62	62%	0.61	$93.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.31, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Oct 2	$0.23	$0.23	$0.77	73%	0.30	$91.23
$89.00	$90.00	Oct 2	$0.33	$0.33	$0.67	62%	0.49	$89.33
$92.00	$93.00	Oct 2	$0.17	$0.17	$0.83	78%	0.20	$92.17
$93.00	$94.00	Oct 2	$0.13	$0.13	$0.87	82%	0.15	$93.13
$91.00	$92.00	Oct 9	$0.33	$0.33	$0.67	63%	0.49	$91.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 6	$1.19	$1.19	$3.81	78%	0.31	$73.81
$83.00	$82.00	Nov 6	$0.50	$0.50	$0.50	63%	1.00	$82.50
$80.00	$79.00	Nov 6	$0.43	$0.43	$0.57	68%	0.75	$79.57
$85.00	$84.00	Nov 6	$0.53	$0.53	$0.47	59%	1.13	$84.47
$78.00	$77.00	Oct 30	$0.37	$0.37	$0.63	74%	0.59	$77.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.64, cheapest $1.62)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 2	Oct 9	$1.69	87.5%	73.2%
$90.00	Oct 2	Oct 9	$1.62	87.6%	73.9%
$87.00	Oct 2	Oct 9	$1.67	84.6%	71.5%
$85.00	Oct 2	Oct 9	$1.63	83.8%	70.7%
$88.00	Oct 2	Oct 9	$1.66	86.3%	73.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 2	Oct 9	$1.62	87.5%	73.2%
$90.00	Oct 2	Oct 9	$1.55	87.6%	73.9%
$87.00	Oct 2	Oct 9	$1.69	84.6%	71.5%
$85.00	Oct 2	Oct 9	$1.56	83.8%	70.7%
$88.00	Oct 2	Oct 9	$1.65	86.3%	73.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 5.30% of stock, avg 13.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Oct 2	$2.38	$2.24	$4.62	$82.38	$91.62	5.30%
$86.00	Oct 2	$2.88	$1.75	$4.63	$81.37	$90.63	5.32%
$88.00	Oct 2	$1.94	$2.80	$4.74	$83.26	$92.74	5.44%
$85.00	Oct 2	$3.47	$1.35	$4.82	$80.18	$89.82	5.53%
$89.00	Oct 2	$1.56	$3.43	$4.99	$84.01	$93.99	5.73%
$84.00	Oct 2	$4.13	$1.02	$5.15	$78.85	$89.15	5.91%
$90.00	Oct 2	$1.23	$4.13	$5.36	$84.64	$95.36	6.15%
$83.00	Oct 2	$4.85	$0.76	$5.61	$77.39	$88.61	6.44%
$91.00	Oct 2	$0.97	$4.88	$5.85	$85.15	$96.85	6.72%
$82.00	Oct 2	$5.68	$0.55	$6.23	$75.77	$88.23	7.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.72% of stock, avg 10.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$83.00	Oct 2	$0.74	$0.76	$1.50	$81.50	$93.50
$91.00	$83.00	Oct 2	$0.97	$0.76	$1.73	$81.27	$92.73
$92.00	$84.00	Oct 2	$0.74	$1.02	$1.76	$82.24	$93.76
$91.00	$84.00	Oct 2	$0.97	$1.02	$1.99	$82.01	$92.99
$90.00	$83.00	Oct 2	$1.23	$0.76	$1.99	$81.01	$91.99
$90.00	$84.00	Oct 2	$1.23	$1.02	$2.25	$81.75	$92.25
$92.00	$85.00	Oct 2	$0.74	$1.35	$2.09	$82.91	$94.09
$91.00	$85.00	Oct 2	$0.97	$1.35	$2.32	$82.68	$93.32
$90.00	$85.00	Oct 2	$1.23	$1.35	$2.58	$82.42	$92.58
$89.00	$83.00	Oct 2	$1.56	$0.76	$2.32	$80.68	$91.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 1.70, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	97/98	Oct 23	$0.63	$0.37	40%	1.70	$79.37	$97.63
77/78	97/98	Oct 30	$0.62	$0.38	40%	1.63	$77.38	$97.62
79/80	96/97	Oct 23	$0.63	$0.37	38%	1.70	$79.37	$96.63
79/80	97/98	Oct 30	$0.65	$0.35	35%	1.86	$79.35	$97.65
76/77	97/98	Oct 23	$0.53	$0.47	47%	1.13	$76.47	$97.53
70/71	97/98	Oct 23	$0.41	$0.59	58%	0.69	$70.59	$97.41
78/79	97/98	Oct 23	$0.56	$0.44	43%	1.27	$78.44	$97.56
82/83	94/95	Oct 9	$0.58	$0.42	40%	1.38	$82.42	$94.58
75/76	97/98	Oct 30	$0.55	$0.45	43%	1.22	$75.45	$97.55
76/77	96/97	Oct 23	$0.53	$0.47	45%	1.13	$76.47	$96.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 26.78, 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	12%	26.78
$86.00	$87.00	$88.00	Oct 2	$0.06	$0.94	14%	15.67
$87.00	$88.00	$89.00	Oct 2	$0.06	$0.94	13%	15.67
$83.00	$84.00	$85.00	Oct 2	$0.06	$0.94	12%	15.67
$84.00	$85.00	$86.00	Oct 2	$0.07	$0.93	13%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.11	$2.39	10%	21.73
$89.00	$90.00	$91.00	Oct 2	$0.05	$0.95	12%	19.00
$82.00	$83.00	$84.00	Oct 2	$0.05	$0.95	11%	19.00
$86.00	$87.00	$88.00	Oct 2	$0.07	$0.93	14%	13.29
$84.00	$85.00	$86.00	Oct 2	$0.07	$0.93	13%	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. 55 found (best net $-0.48, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$101.00	1:2	Oct 2	-$0.05	$0.95
$98.00	$99.00	1:2	Oct 2	-$0.09	$0.91
$99.00	$100.00	1:2	Oct 2	-$0.09	$0.91
$97.00	$98.00	1:2	Oct 2	-$0.13	$0.87
$96.00	$97.00	1:2	Oct 2	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.48	$4.52
$79.00	$78.00	1:2	Oct 2	-$0.07	$0.93
$80.00	$79.00	1:2	Oct 2	-$0.10	$0.90
$78.00	$77.00	1:2	Oct 2	-$0.07	$0.93
$71.00	$70.00	1:2	Oct 9	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 7.06%, avg 3.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Nov 6	$6.15	0.46	5.6%	7.06%	12.67%	--	10
$93.00	Nov 6	$5.80	0.44	6.8%	6.66%	13.42%	--	35
$94.00	Nov 6	$5.50	0.42	7.9%	6.31%	14.22%	13	36
$96.00	Nov 6	$4.90	0.39	10.2%	5.63%	15.83%	2	12
$95.00	Nov 6	$5.20	0.40	9.1%	5.97%	15.03%	1	115
$91.00	Nov 6	$6.45	0.47	4.5%	7.40%	11.87%	1	5
$90.00	Nov 6	$6.85	0.49	3.3%	7.86%	11.18%	35	109
$98.00	Nov 6	$4.35	0.36	12.5%	4.99%	17.50%	--	14
$97.00	Nov 6	$4.60	0.37	11.3%	5.28%	16.63%	3	25
$89.00	Nov 6	$7.25	0.51	2.2%	8.32%	10.49%	1	23

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 90,147

Total Puts 23,351

Put/Call Ratio 0.26

Net Difference 66,796

Prior's Put/Call Breakdown

Total Calls 97,848

Total Puts 19,532

Put/Call Ratio 0.20

Net Difference 78,316

Prior 7-Day Put/Call Summary

Total Calls 1,302,643

Total Puts 573,036

Average Put/Call Ratio 0.48

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