CRWV - Options Database

CRWV

COREWEAVE INC Class A

$88.12 +3.14%

(9/21 18:20) ◀

Tuesday, September 22, 2026 (10:00am)

▶ (9/22 11:00)

◀ 9/22 10:00 ▶

Option Volume

Detail

ℹ

Current (09/22 10:00am) 50,821

Calls: 36,459 (72%)

Puts: 14,362 (28%)

Prior (09/18) 59,857

Calls: 41,674 (70%)

Puts: 18,183 (30%)

Current vs Prior -15.10%

Calls: -12.51% (Calls)

Puts: -21.01% (Puts)

Prior 7-Day Total 1,993,707

Calls: 1,183,188 (59%)

Puts: 810,519 (41%)

Prior 7-Day Average 284,815

Calls: 169,026 (59%)

Puts: 115,788 (41%)

Current vs Prior 7-Day Avg -82.16%

Calls: -78.43%

Puts: -87.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:00am) $19.49M

Calls: $17.50M (90%)

Puts: $1.99M (10%)

Prior (09/18) $15.96M

Calls: $11.15M (70%)

Puts: $4.81M (30%)

Current vs Prior +22.12%

Calls: +56.87%

Puts: -58.53%

Prior 7-Day Total $850.85M

Calls: $396.13M (47%)

Puts: $454.72M (53%)

Prior 7-Day Average $121.55M

Calls: $56.59M (47%)

Puts: $64.96M (53%)

Current vs Prior 7-Day Avg -83.97%

Calls: -69.08%

Puts: -96.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:00am) 0.39

Prior (09/18) 0.44

Current vs Prior -9.72%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -42.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:00am) 2,339,202

Calls: 1,219,185 (52%)

Puts: 1,120,017 (48%)

Prior (09/18) 2,749,990

Calls: 1,501,056 (55%)

Puts: 1,248,934 (45%)

Current vs Prior -14.94%

Prior 7-Day Total 17,689,217

Calls: 9,489,737 (54%)

Puts: 8,199,480 (46%)

Prior 7-Day Average 2,527,031

Calls: 1,355,676 (54%)

Puts: 1,171,354 (46%)

Current vs Prior 7-Day Avg -7.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 6.81% | 10.74%16.04% | 27.70%

Prior 8.27% | 11.84%1.18% | 17.74%

Current vs Prior -17.69% | -9.30%+1259.01% | +56.18%

Prior 7-Day Avg 6.43% | 10.56%6.13% | 19.06%

Current vs 7-Day Avg +5.83% | +1.63%+161.75% | +45.30%

Prior 7-Day Eod 8.27% | 11.84%16.05% | 27.58%

Current vs 7-Day Eod -17.69% | -9.30%-0.08% | +0.45%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.91% | 5.29%

Calls: 3.57% | 5.46%

Puts: 6.25% | 5.12%

Prior 5.21% | 5.71%

Calls: 6.06% | 5.23%

Puts: 4.37% | 6.19%

Current vs Prior -5.76% | -7.36%

Prior 7-Day Avg 4.86% | 4.15%

Calls: 4.94% | 3.86%

Puts: 4.77% | 4.43%

Current vs 7-Day Avg +1.12% | +27.51%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($17.50M) vs puts ($1.99M). Extreme bullish P/C ratio of 0.39 - heavy call buying (36,459 calls vs 14,362 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 BEARISH

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	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 4.8%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 25	17.00	17.35	$17.18	2.0%	--	1.00	10
$71.00	Oct 9	17.65	18.05	$17.85	2.2%	--	0.90	17
$71.00	Oct 2	17.25	17.65	$17.45	2.3%	--	0.93	12
$95.00	Oct 16	4.30	4.40	$4.35	2.3%	137	0.39	14.0K
$75.00	Oct 16	14.85	15.20	$15.02	2.3%	12	0.82	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	18.65	19.00	$18.83	1.9%	--	0.77	3.8K
$105.00	Oct 2	17.30	17.65	$17.48	2.0%	--	0.88	96
$105.00	Oct 23	19.25	19.65	$19.45	2.1%	--	0.74	84
$105.00	Sep 25	16.80	17.15	$16.98	2.1%	3	0.97	168
$102.00	Sep 25	13.90	14.20	$14.05	2.1%	--	0.95	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.57, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 25	0.15	0.18	$0.16	18.8%	121	0.05	796
$101.00	Sep 25	0.18	0.21	$0.20	15.0%	18	0.06	1.2K
$100.00	Sep 25	0.25	0.26	$0.26	3.8%	1.5K	0.08	5.5K
$99.00	Sep 25	0.29	0.34	$0.32	15.6%	58	0.09	642
$98.00	Sep 25	0.36	0.41	$0.39	12.8%	69	0.11	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 25	0.18	0.20	$0.19	10.5%	32	0.06	1.4K
$79.00	Sep 25	0.25	0.30	$0.28	17.9%	205	0.08	1.8K
$80.00	Sep 25	0.34	0.37	$0.36	8.3%	266	0.10	4.8K
$81.00	Sep 25	0.45	0.49	$0.47	8.5%	378	0.13	3.3K
$82.00	Sep 25	0.61	0.68	$0.65	10.8%	466	0.17	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 25	17.00	17.35	$17.18	2.0%	--	1.00	10
$72.00	Sep 25	16.00	16.40	$16.20	2.5%	3	1.00	116
$73.00	Sep 25	15.00	15.40	$15.20	2.6%	3	1.00	82
$74.00	Sep 25	14.05	14.40	$14.23	2.5%	5	1.00	81
$75.00	Sep 25	13.05	13.45	$13.25	3.0%	9	1.00	781

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 25	16.80	17.15	$16.98	2.1%	3	0.97	168
$104.00	Sep 25	15.75	16.15	$15.95	2.5%	--	0.96	116
$103.00	Sep 25	14.85	15.20	$15.02	2.3%	--	0.96	35
$102.00	Sep 25	13.90	14.20	$14.05	2.1%	--	0.95	38
$101.00	Sep 25	12.90	13.25	$13.08	2.7%	--	0.94	37

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 30.8K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	2.99	3.10	$3.05	3.6%	3.7K	0.30	10.9K
$90.00	Sep 25	1.91	1.99	$1.95	4.1%	3.7K	0.41	10.7K
$87.00	Oct 16	7.35	7.55	$7.45	2.7%	2.2K	0.56	105
$100.00	Sep 25	0.25	0.26	$0.26	3.8%	1.5K	0.08	5.5K
$88.00	Sep 25	2.75	2.85	$2.80	3.6%	1.1K	0.52	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Sep 25	0.80	0.88	$0.84	9.5%	556	0.21	1.7K
$75.00	Sep 25	0.06	0.08	$0.07	28.6%	512	0.02	4.6K
$82.00	Sep 25	0.61	0.68	$0.65	10.8%	466	0.17	1.5K
$81.00	Sep 25	0.45	0.49	$0.47	8.5%	378	0.13	3.3K
$75.00	Oct 16	1.64	1.72	$1.68	4.8%	283	0.17	7.1K

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 11.1%, max 13.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Sep 25	Oct 30	83.0%	73.4%	13.1%	21	1.5K
$96.00	Sep 25	Oct 30	87.2%	77.2%	13.0%	112	2.3K
$86.00	Sep 25	Oct 30	81.5%	72.5%	12.4%	835	3.4K
$83.00	Sep 25	Oct 30	82.3%	73.5%	12.1%	73	1.4K
$94.00	Sep 25	Oct 30	86.3%	77.0%	12.1%	368	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Sep 25	Oct 30	82.9%	73.4%	13.0%	479	1.6K
$96.00	Sep 25	Oct 23	87.2%	77.3%	12.8%	7	1.9K
$86.00	Sep 25	Oct 30	81.4%	72.5%	12.3%	257	761
$94.00	Sep 25	Oct 30	86.3%	77.0%	12.1%	16	1.6K
$83.00	Sep 25	Oct 30	82.2%	73.5%	11.9%	557	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 4.56, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Oct 16	$0.90	$4.10	$0.90	30%	4.56	$100.90
$92.00	$93.00	Oct 30	$0.27	$0.73	$0.27	48%	2.70	$92.27
$95.00	$97.50	Oct 16	$0.70	$1.80	$0.70	39%	2.57	$95.70
$92.50	$95.00	Oct 16	$0.83	$1.67	$0.83	44%	2.01	$93.33
$97.50	$100.00	Oct 16	$0.60	$1.90	$0.60	34%	3.17	$98.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Oct 2	$0.23	$0.77	$0.23	26%	3.35	$81.77
$86.00	$85.00	Oct 30	$0.40	$0.60	$0.40	41%	1.50	$85.60
$95.00	$94.00	Oct 23	$0.58	$0.42	$0.58	59%	0.72	$94.42
$81.00	$80.00	Sep 25	$0.11	$0.89	$0.11	13%	8.09	$80.89
$74.00	$73.00	Oct 16	$0.15	$0.85	$0.15	15%	5.67	$73.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 1.50, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Sep 25	$0.18	$0.18	$0.82	77%	0.22	$94.18
$90.00	$91.00	Oct 2	$0.42	$0.42	$0.58	54%	0.72	$90.42
$93.00	$94.00	Oct 30	$0.43	$0.43	$0.57	54%	0.75	$93.43
$92.00	$93.00	Sep 25	$0.25	$0.25	$0.75	69%	0.33	$92.25
$96.00	$97.00	Sep 25	$0.11	$0.11	$0.89	84%	0.12	$96.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$86.00	Oct 30	$0.60	$0.60	$0.40	57%	1.50	$86.40
$82.00	$81.00	Oct 30	$0.48	$0.48	$0.52	66%	0.92	$81.52
$80.00	$79.00	Oct 30	$0.42	$0.42	$0.58	70%	0.72	$79.58
$85.00	$84.00	Oct 16	$0.50	$0.50	$0.50	61%	1.00	$84.50
$88.00	$87.00	Oct 30	$0.55	$0.55	$0.45	55%	1.22	$87.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.67, cheapest $1.62)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 25	Oct 2	$1.62	81.7%	74.2%
$91.00	Sep 25	Oct 2	$1.67	84.0%	76.7%
$92.00	Sep 25	Oct 2	$1.65	84.6%	77.5%
$86.00	Sep 25	Oct 2	$1.68	81.5%	74.6%
$88.00	Sep 25	Oct 2	$1.78	81.6%	74.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 25	Oct 2	$1.51	81.6%	74.2%
$91.00	Sep 25	Oct 2	$1.63	84.0%	76.7%
$92.00	Sep 25	Oct 2	$1.55	84.6%	77.5%
$86.00	Sep 25	Oct 2	$1.61	81.4%	74.6%
$89.00	Sep 25	Oct 2	$1.68	83.0%	76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 6.18% of stock, avg 14.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Sep 25	$2.80	$2.65	$5.45	$82.55	$93.45	6.18%
$87.00	Sep 25	$3.33	$2.16	$5.49	$81.51	$92.49	6.23%
$89.00	Sep 25	$2.35	$3.20	$5.55	$83.45	$94.55	6.30%
$86.00	Sep 25	$3.90	$1.74	$5.64	$80.36	$91.64	6.40%
$90.00	Sep 25	$1.95	$3.80	$5.75	$84.25	$95.75	6.53%
$85.00	Sep 25	$4.53	$1.39	$5.92	$79.08	$90.92	6.72%
$91.00	Sep 25	$1.63	$4.47	$6.10	$84.90	$97.10	6.92%
$84.00	Sep 25	$5.23	$1.08	$6.31	$77.69	$90.31	7.16%
$92.00	Sep 25	$1.34	$5.18	$6.52	$85.48	$98.52	7.40%
$83.00	Sep 25	$6.00	$0.84	$6.84	$76.16	$89.84	7.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.46% of stock, avg 11.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$84.00	Sep 25	$1.09	$1.08	$2.17	$81.83	$95.17
$92.00	$84.00	Sep 25	$1.34	$1.08	$2.42	$81.58	$94.42
$93.00	$85.00	Sep 25	$1.09	$1.39	$2.48	$82.52	$95.48
$92.00	$85.00	Sep 25	$1.34	$1.39	$2.73	$82.27	$94.73
$91.00	$84.00	Sep 25	$1.63	$1.08	$2.71	$81.29	$93.71
$93.00	$86.00	Sep 25	$1.09	$1.74	$2.83	$83.17	$95.83
$91.00	$85.00	Sep 25	$1.63	$1.39	$3.02	$81.98	$94.02
$92.00	$86.00	Sep 25	$1.34	$1.74	$3.08	$82.92	$95.08
$91.00	$86.00	Sep 25	$1.63	$1.74	$3.37	$82.63	$94.37
$90.00	$84.00	Sep 25	$1.95	$1.08	$3.03	$80.97	$93.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.08, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
82/83	98/99	Oct 2	$0.52	$0.48	47%	1.08	$82.48	$98.52
82/83	96/97	Oct 2	$0.55	$0.45	43%	1.22	$82.45	$96.55
80/81	98/99	Oct 2	$0.44	$0.56	54%	0.79	$80.56	$98.44
79/80	98/99	Oct 2	$0.41	$0.59	56%	0.69	$79.59	$98.41
80/81	98/99	Oct 9	$0.54	$0.46	43%	1.17	$80.46	$98.54
80/81	96/97	Oct 9	$0.58	$0.42	39%	1.38	$80.42	$96.58
82/83	95/96	Oct 2	$0.57	$0.43	40%	1.33	$82.43	$95.57
83/84	98/99	Oct 2	$0.53	$0.47	44%	1.13	$83.47	$98.53
79/80	98/99	Oct 9	$0.51	$0.49	46%	1.04	$79.49	$98.51
76/77	98/99	Oct 9	$0.44	$0.56	53%	0.79	$76.56	$98.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 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	$0.10	$2.40	9%	24.00
$92.50	$95.00	$97.50	Oct 16	$0.13	$2.37	10%	18.23
$85.00	$86.00	$87.00	Sep 25	$0.06	$0.94	11%	15.67
$84.00	$85.00	$86.00	Sep 25	$0.07	$0.93	11%	13.29
$83.00	$84.00	$85.00	Oct 2	$0.05	$0.95	7%	19.00

PUTS (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
$87.00	$88.00	$89.00	Sep 25	$0.06	$0.94	12%	15.67
$82.00	$83.00	$84.00	Sep 25	$0.05	$0.95	9%	19.00
$86.00	$87.00	$88.00	Sep 25	$0.07	$0.93	12%	13.29
$85.00	$86.00	$87.00	Sep 25	$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. 44 found (best net $-1.25, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 16	-$1.25	$3.75
$104.00	$105.00	1:2	Sep 25	-$0.07	$0.93
$103.00	$104.00	1:2	Sep 25	-$0.09	$0.91
$102.00	$103.00	1:2	Sep 25	-$0.10	$0.90
$101.00	$102.00	1:2	Sep 25	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$78.00	1:2	Sep 25	-$0.10	$0.90
$77.00	$76.00	1:2	Sep 25	-$0.09	$0.91
$78.00	$77.00	1:2	Sep 25	-$0.11	$0.89
$80.00	$79.00	1:2	Sep 25	-$0.20	$0.80
$81.00	$80.00	1:2	Sep 25	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.35%, avg 3.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$96.00	Oct 30	$5.60	0.41	8.9%	6.35%	15.30%	--	67
$91.00	Oct 30	$7.40	0.49	3.3%	8.40%	11.67%	3	78
$95.00	Oct 30	$5.85	0.43	7.8%	6.64%	14.45%	17	382
$97.00	Oct 30	$5.25	0.40	10.1%	5.96%	16.03%	18	697
$93.00	Oct 30	$6.55	0.46	5.5%	7.43%	12.97%	--	100
$94.00	Oct 30	$6.20	0.44	6.7%	7.04%	13.71%	37	70
$92.00	Oct 30	$6.90	0.48	4.4%	7.83%	12.23%	2	54
$98.00	Oct 30	$4.95	0.38	11.2%	5.62%	16.83%	4	74
$99.00	Oct 30	$4.70	0.36	12.3%	5.33%	17.68%	2	31
$90.00	Oct 30	$7.65	0.51	2.1%	8.68%	10.81%	7	490

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 36,459

Total Puts 14,362

Put/Call Ratio 0.39

Net Difference 22,097

Prior's Put/Call Breakdown

Total Calls 41,674

Total Puts 18,183

Put/Call Ratio 0.44

Net Difference 23,491

Prior 7-Day Put/Call Summary

Total Calls 1,183,188

Total Puts 810,519

Average Put/Call Ratio 0.69

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