CRWV - Options Database

CRWV

COREWEAVE INC Class A

$86.12 +0.80%

(9/22 11:00) ◀

Tuesday, September 22, 2026 (12:00pm)

▶ (9/22 13:02)

◀ 9/22 12:00 ▶

Option Volume

Detail

ℹ

Current (09/22 12:00pm) 126,990

Calls: 84,522 (67%)

Puts: 42,468 (33%)

Prior (09/18) 150,681

Calls: 97,877 (65%)

Puts: 52,804 (35%)

Current vs Prior -15.72%

Calls: -13.64% (Calls)

Puts: -19.57% (Puts)

Prior 7-Day Total 1,999,514

Calls: 1,236,958 (62%)

Puts: 762,556 (38%)

Prior 7-Day Average 285,644

Calls: 176,708 (62%)

Puts: 108,936 (38%)

Current vs Prior 7-Day Avg -55.54%

Calls: -52.17%

Puts: -61.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 12:00pm) $43.79M

Calls: $31.57M (72%)

Puts: $12.22M (28%)

Prior (09/18) $42.02M

Calls: $25.38M (60%)

Puts: $16.64M (40%)

Current vs Prior +4.23%

Calls: +24.41%

Puts: -26.56%

Prior 7-Day Total $863.82M

Calls: $441.72M (51%)

Puts: $422.10M (49%)

Prior 7-Day Average $123.40M

Calls: $63.10M (51%)

Puts: $60.30M (49%)

Current vs Prior 7-Day Avg -64.51%

Calls: -49.97%

Puts: -79.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 12:00pm) 0.50

Prior (09/18) 0.54

Current vs Prior -6.87%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -21.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 12:00pm) 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 17,564,561

Calls: 9,381,232 (53%)

Puts: 8,183,329 (47%)

Prior 7-Day Average 2,509,223

Calls: 1,340,176 (53%)

Puts: 1,169,047 (47%)

Current vs Prior 7-Day Avg -6.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.41% | 10.37%15.57% | 27.24%

Prior 7.20% | 10.92%16.05% | 27.58%

Current vs Prior -10.96% | -5.05%-2.97% | -1.22%

Prior 7-Day Avg 6.75% | 10.70%7.00% | 20.02%

Current vs 7-Day Avg -5.00% | -3.12%+122.50% | +36.08%

Prior 7-Day Eod 7.20% | 10.92%16.05% | 27.58%

Current vs 7-Day Eod -10.96% | -5.05%-2.97% | -1.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.40% | 3.90%

Calls: 2.71% | 3.46%

Puts: 4.08% | 4.35%

Prior 4.87% | 3.75%

Calls: 3.28% | 3.21%

Puts: 6.45% | 4.30%

Current vs Prior -30.18% | +4.00%

Prior 7-Day Avg 4.73% | 4.20%

Calls: 4.72% | 3.82%

Puts: 4.74% | 4.58%

Current vs 7-Day Avg -28.10% | -7.14%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($31.57M). Bullish P/C ratio of 0.50.

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 358 of results (avg 4.1%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 25	17.10	17.35	$17.23	1.5%	2	0.99	11
$70.00	Sep 25	16.10	16.35	$16.23	1.5%	106	0.99	279
$69.00	Oct 2	17.30	17.60	$17.45	1.7%	--	0.96	102
$70.00	Oct 16	17.20	17.50	$17.35	1.7%	--	0.89	808
$70.00	Oct 9	16.75	17.05	$16.90	1.8%	--	0.92	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 23	14.95	15.20	$15.08	1.7%	--	0.68	10
$103.00	Sep 25	16.70	17.00	$16.85	1.8%	--	1.00	35
$100.00	Oct 16	15.80	16.10	$15.95	1.9%	19	0.74	4.6K
$102.00	Sep 25	15.70	16.00	$15.85	1.9%	7	1.00	38
$101.00	Oct 2	15.25	15.55	$15.40	1.9%	--	0.86	130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.53, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Sep 25	0.06	0.07	$0.07	14.3%	40	0.02	1.4K
$100.00	Sep 25	0.11	0.12	$0.12	8.3%	3.3K	0.04	5.5K
$97.00	Sep 25	0.21	0.23	$0.22	9.1%	526	0.07	2.5K
$98.00	Sep 25	0.16	0.19	$0.18	16.7%	205	0.06	3.8K
$96.00	Sep 25	0.26	0.29	$0.28	10.7%	336	0.09	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 25	0.09	0.10	$0.10	10.0%	607	0.04	4.6K
$77.00	Sep 25	0.17	0.20	$0.19	15.8%	197	0.06	1.2K
$78.00	Sep 25	0.24	0.28	$0.26	15.4%	370	0.09	1.4K
$79.00	Sep 25	0.34	0.37	$0.36	8.3%	519	0.11	1.8K
$80.00	Sep 25	0.47	0.51	$0.49	8.2%	1.0K	0.15	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 25	17.10	17.35	$17.23	1.5%	2	0.99	11
$70.00	Sep 25	16.10	16.35	$16.23	1.5%	106	0.99	279
$71.00	Sep 25	15.10	15.40	$15.25	2.0%	--	0.99	10
$72.00	Sep 25	14.10	14.40	$14.25	2.1%	3	0.99	116
$73.00	Sep 25	13.15	13.40	$13.28	1.9%	9	0.98	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	14.75	15.05	$14.90	2.0%	--	1.00	37
$102.00	Sep 25	15.70	16.00	$15.85	1.9%	7	1.00	38
$103.00	Sep 25	16.70	17.00	$16.85	1.8%	--	1.00	35
$100.00	Sep 25	13.75	14.05	$13.90	2.2%	6	0.94	505
$99.00	Sep 25	12.80	13.10	$12.95	2.3%	5	0.94	300

Most actively traded options today. High liquidity = easy entry/exit. 344 active (total vol 86.0K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	1.10	1.15	$1.13	4.4%	9.9K	0.29	10.7K
$100.00	Oct 16	2.30	2.40	$2.35	4.3%	4.8K	0.26	10.9K
$100.00	Sep 25	0.11	0.12	$0.12	8.3%	3.3K	0.04	5.5K
$88.00	Sep 25	1.69	1.76	$1.73	4.0%	2.9K	0.40	2.5K
$90.00	Oct 2	2.68	2.73	$2.71	1.8%	2.8K	0.39	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 25	0.65	0.68	$0.67	4.5%	2.8K	0.19	3.3K
$75.00	Oct 2	0.59	0.66	$0.63	11.1%	2.0K	0.12	1.3K
$88.00	Sep 25	3.45	3.60	$3.53	4.2%	1.8K	0.60	1.4K
$85.00	Oct 2	3.50	3.60	$3.55	2.8%	1.8K	0.43	1.3K
$87.00	Sep 25	2.88	3.00	$2.94	4.1%	1.7K	0.54	517

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 7.8%, max 10.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Oct 30	77.8%	70.7%	10.0%	114	3.6K
$84.00	Sep 25	Oct 30	77.6%	70.9%	9.4%	1.3K	2.3K
$82.00	Sep 25	Oct 30	77.5%	71.0%	9.2%	102	1.5K
$83.00	Sep 25	Oct 30	77.4%	71.0%	9.0%	99	1.4K
$93.00	Sep 25	Oct 30	81.5%	75.0%	8.6%	797	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Oct 30	77.8%	70.7%	10.0%	2.8K	3.4K
$84.00	Sep 25	Oct 30	77.6%	70.9%	9.4%	899	1.5K
$82.00	Sep 25	Oct 30	77.5%	71.0%	9.2%	1.3K	1.6K
$83.00	Sep 25	Oct 30	77.4%	71.0%	9.0%	858	1.8K
$93.00	Sep 25	Oct 30	81.5%	75.0%	8.6%	6	450

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 0.53, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$77.00	Oct 30	$1.31	$0.69	$1.31	76%	0.53	$76.31
$95.00	$97.50	Oct 16	$0.58	$1.92	$0.58	34%	3.31	$95.58
$92.50	$95.00	Oct 16	$0.72	$1.78	$0.72	39%	2.47	$93.22
$80.00	$82.00	Oct 16	$1.18	$0.82	$1.18	69%	0.69	$81.18
$97.50	$100.00	Oct 16	$0.50	$2.00	$0.50	30%	4.00	$98.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$73.00	Oct 9	$0.14	$0.86	$0.14	14%	6.14	$73.86
$80.00	$79.00	Sep 25	$0.13	$0.87	$0.13	15%	6.69	$79.87
$88.00	$87.00	Sep 25	$0.59	$0.41	$0.59	60%	0.69	$87.41
$91.00	$90.00	Oct 2	$0.65	$0.35	$0.65	65%	0.54	$90.35
$85.00	$84.00	Sep 25	$0.39	$0.61	$0.39	41%	1.56	$84.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.31, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Sep 25	$0.19	$0.19	$0.81	76%	0.23	$91.19
$93.00	$94.00	Sep 25	$0.12	$0.12	$0.88	83%	0.14	$93.12
$92.00	$93.00	Sep 25	$0.15	$0.15	$0.85	80%	0.18	$92.15
$90.00	$91.00	Sep 25	$0.23	$0.23	$0.77	71%	0.30	$90.23
$87.00	$87.50	Oct 16	$0.23	$0.23	$0.27	48%	0.85	$87.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$70.00	Oct 30	$0.47	$0.47	$1.53	81%	0.31	$71.53
$80.00	$79.00	Oct 30	$0.45	$0.45	$0.55	67%	0.82	$79.55
$85.00	$84.00	Oct 30	$0.55	$0.55	$0.45	57%	1.22	$84.45
$82.00	$81.00	Oct 16	$0.47	$0.47	$0.53	64%	0.89	$81.53
$84.00	$83.00	Oct 23	$0.52	$0.52	$0.48	59%	1.08	$83.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.67, cheapest $1.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Sep 25	Oct 2	$1.63	77.6%	72.2%
$85.00	Sep 25	Oct 2	$1.70	77.2%	72.0%
$89.00	Sep 25	Oct 2	$1.65	78.9%	74.2%
$86.00	Sep 25	Oct 2	$1.75	76.9%	72.5%
$88.00	Sep 25	Oct 2	$1.72	78.4%	74.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Sep 25	Oct 2	$1.57	77.6%	72.2%
$85.00	Sep 25	Oct 2	$1.63	77.2%	72.0%
$86.00	Sep 25	Oct 2	$1.70	76.9%	72.5%
$89.00	Sep 25	Oct 2	$1.60	78.9%	74.7%
$88.00	Sep 25	Oct 2	$1.62	78.4%	74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 5.76% of stock, avg 13.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Sep 25	$2.58	$2.38	$4.96	$81.04	$90.96	5.76%
$85.00	Sep 25	$3.13	$1.92	$5.05	$79.95	$90.05	5.86%
$87.00	Sep 25	$2.12	$2.94	$5.06	$81.94	$92.06	5.88%
$84.00	Sep 25	$3.72	$1.53	$5.25	$78.75	$89.25	6.10%
$88.00	Sep 25	$1.73	$3.53	$5.26	$82.74	$93.26	6.11%
$83.00	Sep 25	$4.35	$1.17	$5.52	$77.48	$88.52	6.41%
$89.00	Sep 25	$1.40	$4.20	$5.60	$83.40	$94.60	6.50%
$82.00	Sep 25	$5.10	$0.89	$5.99	$76.01	$87.99	6.96%
$90.00	Sep 25	$1.13	$4.90	$6.03	$83.97	$96.03	7.00%
$81.00	Sep 25	$5.88	$0.67	$6.55	$74.45	$87.55	7.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.08% of stock, avg 10.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$82.00	Sep 25	$0.90	$0.89	$1.79	$80.21	$92.79
$90.00	$82.00	Sep 25	$1.13	$0.89	$2.02	$79.98	$92.02
$91.00	$83.00	Sep 25	$0.90	$1.17	$2.07	$80.93	$93.07
$90.00	$83.00	Sep 25	$1.13	$1.17	$2.30	$80.70	$92.30
$89.00	$82.00	Sep 25	$1.40	$0.89	$2.29	$79.71	$91.29
$89.00	$83.00	Sep 25	$1.40	$1.17	$2.57	$80.43	$91.57
$91.00	$84.00	Sep 25	$0.90	$1.53	$2.43	$81.57	$93.43
$90.00	$84.00	Sep 25	$1.13	$1.53	$2.66	$81.34	$92.66
$89.00	$84.00	Sep 25	$1.40	$1.53	$2.93	$81.07	$91.93
$88.00	$82.00	Sep 25	$1.73	$0.89	$2.62	$79.38	$90.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 1.44, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	93/94	Oct 9	$0.59	$0.41	39%	1.44	$78.41	$93.59
81/82	96/97	Oct 2	$0.51	$0.49	46%	1.04	$81.49	$96.51
78/79	95/96	Oct 9	$0.54	$0.46	43%	1.17	$78.46	$95.54
81/82	95/96	Oct 2	$0.53	$0.47	44%	1.13	$81.47	$95.53
81/82	92/93	Oct 2	$0.61	$0.39	36%	1.56	$81.39	$92.61
78/79	96/97	Oct 9	$0.51	$0.49	46%	1.04	$78.49	$96.51
77/78	93/94	Oct 9	$0.55	$0.45	42%	1.22	$77.45	$93.55
74/75	93/94	Oct 9	$0.48	$0.52	48%	0.92	$74.52	$93.48
83/84	93/94	Sep 25	$0.48	$0.52	48%	0.92	$83.52	$93.48
75/76	93/94	Oct 9	$0.50	$0.50	46%	1.00	$75.50	$93.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.08	$2.42	9%	30.25
$87.00	$88.00	$89.00	Sep 25	$0.06	$0.94	12%	15.67
$88.00	$89.00	$90.00	Sep 25	$0.06	$0.94	11%	15.67
$86.00	$87.00	$88.00	Sep 25	$0.07	$0.93	12%	13.29
$85.00	$86.00	$87.00	Oct 2	$0.05	$0.95	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.05	$2.45	8%	49.00
$84.00	$85.00	$86.00	Sep 25	$0.07	$0.93	13%	13.29
$81.00	$82.00	$83.00	Sep 25	$0.06	$0.94	10%	15.67
$79.00	$80.00	$81.00	Sep 25	$0.05	$0.95	8%	19.00
$87.00	$88.00	$89.00	Sep 25	$0.08	$0.92	12%	11.50

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 $-0.06, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$101.00	$102.00	1:2	Sep 25	-$0.06	$0.94
$102.00	$103.00	1:2	Sep 25	-$0.06	$0.94
$100.00	$101.00	1:2	Sep 25	-$0.08	$0.92
$98.00	$99.00	1:2	Sep 25	-$0.10	$0.90
$99.00	$100.00	1:2	Sep 25	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$75.00	1:2	Sep 25	-$0.06	$0.94
$77.00	$76.00	1:2	Sep 25	-$0.09	$0.91
$78.00	$77.00	1:2	Sep 25	-$0.12	$0.88
$79.00	$78.00	1:2	Sep 25	-$0.16	$0.84
$70.00	$69.00	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. 91 found (best yield 6.04%, avg 3.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$94.00	Oct 30	$5.20	0.41	9.2%	6.04%	15.19%	39	70
$90.00	Oct 30	$6.55	0.48	4.5%	7.61%	12.11%	171	490
$91.00	Oct 30	$6.15	0.46	5.7%	7.14%	12.81%	9	78
$93.00	Oct 30	$5.50	0.42	8.0%	6.39%	14.38%	3	100
$92.00	Oct 30	$5.80	0.44	6.8%	6.73%	13.56%	7	54
$89.00	Oct 30	$6.95	0.49	3.3%	8.07%	11.41%	16	40
$95.00	Oct 30	$4.90	0.39	10.3%	5.69%	16.00%	53	382
$97.00	Oct 30	$4.35	0.36	12.6%	5.05%	17.68%	23	697
$88.00	Oct 30	$7.30	0.51	2.2%	8.48%	10.66%	78	45
$96.00	Oct 30	$4.60	0.37	11.5%	5.34%	16.81%	7	67

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 84,522

Total Puts 42,468

Put/Call Ratio 0.50

Net Difference 42,054

Prior's Put/Call Breakdown

Total Calls 97,877

Total Puts 52,804

Put/Call Ratio 0.54

Net Difference 45,073

Prior 7-Day Put/Call Summary

Total Calls 1,236,958

Total Puts 762,556

Average Put/Call Ratio 0.64

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