CRWV - Options Database

CRWV

COREWEAVE INC Class A

$80.93 +1.31%

(9/18 15:00) ◀

Friday, September 18, 2026 (3:12pm)

▶ (9/18 16:00)

◀ 9/18 15:12 ▶

Option Volume

Detail

ℹ

Current (09/18) 265,570

Calls: 160,680 (61%)

Puts: 104,890 (39%)

Prior (09/17) 547,437

Calls: 323,521 (59%)

Puts: 223,916 (41%)

Current vs Prior -51.49%

Calls: -50.33% (Calls)

Puts: -53.16% (Puts)

Prior 7-Day Total 2,257,758

Calls: 1,314,922 (58%)

Puts: 942,836 (42%)

Prior 7-Day Average 322,536

Calls: 187,846 (58%)

Puts: 134,690 (42%)

Current vs Prior 7-Day Avg -17.66%

Calls: -14.46%

Puts: -22.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $122.66M

Calls: $54.70M (45%)

Puts: $67.96M (55%)

Prior (09/17) $248.87M

Calls: $111.67M (45%)

Puts: $137.20M (55%)

Current vs Prior -50.71%

Calls: -51.02%

Puts: -50.47%

Prior 7-Day Total $1.03B

Calls: $518.27M (50%)

Puts: $511.60M (50%)

Prior 7-Day Average $147.12M

Calls: $74.04M (50%)

Puts: $73.09M (50%)

Current vs Prior 7-Day Avg -16.63%

Calls: -26.12%

Puts: -7.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.65

Prior (09/17) 0.69

Current vs Prior -5.68%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -16.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 2,749,990

Calls: 1,501,056 (55%)

Puts: 1,248,934 (45%)

Prior (09/17) 2,578,824

Calls: 1,387,164 (54%)

Puts: 1,191,660 (46%)

Current vs Prior +6.64%

Prior 7-Day Total 14,135,966

Calls: 7,769,584 (55%)

Puts: 6,366,382 (45%)

Prior 7-Day Average 2,019,423

Calls: 1,109,940 (55%)

Puts: 909,483 (45%)

Current vs Prior 7-Day Avg +36.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.69% | 8.16%1.69% | 17.61%

Prior 4.42% | 9.55%4.42% | 18.53%

Current vs Prior -61.69% | -14.62%-61.69% | -4.97%

Prior 7-Day Avg 6.32% | 10.52%8.22% | 19.95%

Current vs 7-Day Avg -73.20% | -22.48%-79.40% | -11.73%

Prior 7-Day Eod 4.42% | 9.55%4.42% | 18.53%

Current vs 7-Day Eod -61.69% | -14.62%-61.69% | -4.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.79% | 4.66%

Calls: 9.37% | 2.86%

Puts: 12.20% | 6.45%

Prior 4.71% | 4.75%

Calls: 2.99% | 5.41%

Puts: 6.43% | 4.08%

Current vs Prior +129.09% | -1.89%

Prior 7-Day Avg 4.40% | 3.57%

Calls: 4.50% | 3.36%

Puts: 4.30% | 3.78%

Current vs 7-Day Avg +145.23% | +30.38%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.65.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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

📈 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 337 of results (avg 4.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.80	16.00	$15.90	1.3%	4	1.00	1.1K
$80.00	Oct 16	6.95	7.05	$7.00	1.4%	855	0.56	9.3K
$67.50	Sep 18	13.30	13.50	$13.40	1.5%	6	1.00	450
$65.00	Sep 25	15.90	16.15	$16.02	1.6%	4	1.00	40
$66.00	Oct 2	15.25	15.50	$15.38	1.6%	5	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Sep 18	16.00	16.20	$16.10	1.2%	3	0.99	106
$96.00	Sep 18	15.00	15.20	$15.10	1.3%	--	0.99	52
$95.00	Sep 18	14.00	14.20	$14.10	1.4%	35	1.00	1.3K
$94.00	Sep 25	13.30	13.50	$13.40	1.5%	210	0.92	1.8K
$94.00	Sep 18	13.00	13.20	$13.10	1.5%	21	1.00	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.53, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 18	0.32	0.34	$0.33	6.1%	12.1K	0.40	4.1K
$80.00	Sep 18	0.91	1.00	$0.96	9.4%	13.7K	0.82	12.9K
$96.00	Sep 25	0.20	0.24	$0.22	18.2%	465	0.06	1.1K
$97.00	Sep 25	0.17	0.20	$0.19	15.8%	827	0.05	2.0K
$95.00	Sep 25	0.24	0.28	$0.26	15.4%	566	0.07	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 18	0.38	0.43	$0.41	12.2%	1.3K	0.60	1.5K
$70.00	Sep 25	0.21	0.24	$0.22	13.6%	1.2K	0.06	13.7K
$65.00	Sep 25	0.06	0.07	$0.07	14.3%	257	0.02	1.8K
$69.00	Sep 25	0.16	0.19	$0.18	16.7%	275	0.05	3.3K
$71.00	Sep 25	0.27	0.30	$0.29	10.3%	201	0.08	513

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.80	16.00	$15.90	1.3%	4	1.00	1.1K
$67.50	Sep 18	13.30	13.50	$13.40	1.5%	6	1.00	450
$70.00	Sep 18	10.80	11.00	$10.90	1.8%	270	1.00	3.5K
$72.50	Sep 18	8.30	8.50	$8.40	2.4%	45	1.00	2.9K
$75.00	Sep 18	5.80	6.00	$5.90	3.4%	186	1.00	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Sep 18	11.00	11.20	$11.10	1.8%	3	1.00	20
$92.50	Sep 18	11.50	11.70	$11.60	1.7%	5	1.00	699
$93.00	Sep 18	12.00	12.20	$12.10	1.7%	17	1.00	555
$94.00	Sep 18	13.00	13.20	$13.10	1.5%	21	1.00	34
$95.00	Sep 18	14.00	14.20	$14.10	1.4%	35	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 176.8K, top 14.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	1.52	1.58	$1.55	3.9%	14.7K	0.32	9.2K
$80.00	Sep 18	0.91	1.00	$0.96	9.4%	13.7K	0.82	12.9K
$81.00	Sep 18	0.32	0.34	$0.33	6.1%	12.1K	0.40	4.1K
$82.00	Sep 18	0.06	0.08	$0.07	28.6%	9.0K	0.11	3.0K
$85.00	Sep 18	0.00	0.01	$0.01	100.0%	4.0K	0.01	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.06	0.08	$0.07	28.6%	9.3K	0.18	11.9K
$79.00	Sep 18	0.01	0.02	$0.02	50.0%	4.2K	0.04	3.1K
$75.00	Sep 18	0.00	0.01	$0.01	100.0%	3.2K	0.01	29.1K
$78.00	Sep 18	0.01	0.02	$0.02	50.0%	3.2K	0.03	4.3K
$89.00	Sep 18	8.00	8.20	$8.10	2.5%	2.5K	0.99	4.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 40.5%, max 42.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 18	Oct 30	100.3%	70.4%	42.3%	12.1K	4.1K
$80.00	Sep 18	Oct 30	98.0%	70.6%	38.8%	14.2K	13.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 18	Oct 30	100.3%	70.4%	42.3%	1.4K	1.6K
$80.00	Sep 18	Oct 30	98.0%	70.6%	38.8%	10.1K	12.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 1.45, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$82.50	Oct 16	$1.02	$1.48	$1.02	56%	1.45	$81.02
$70.00	$71.00	Oct 2	$0.63	$0.37	$0.63	86%	0.59	$70.63
$77.50	$80.00	Oct 16	$1.25	$1.25	$1.25	62%	1.00	$78.75
$70.00	$73.00	Oct 30	$2.00	$1.00	$2.00	76%	0.50	$72.00
$85.00	$87.50	Oct 16	$0.80	$1.70	$0.80	44%	2.13	$85.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Oct 30	$0.52	$0.48	$0.52	60%	0.92	$88.48
$87.00	$86.00	Oct 9	$0.57	$0.43	$0.57	63%	0.75	$86.43
$87.00	$86.00	Oct 2	$0.62	$0.38	$0.62	67%	0.61	$86.38
$94.00	$93.00	Oct 30	$0.63	$0.37	$0.63	68%	0.59	$93.37
$82.00	$81.00	Oct 30	$0.44	$0.56	$0.44	47%	1.27	$81.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.35, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Sep 18	$0.26	$0.26	$0.74	60%	0.35	$81.26
$82.00	$83.00	Oct 30	$0.52	$0.52	$0.48	48%	1.08	$82.52
$87.00	$88.00	Oct 30	$0.42	$0.42	$0.58	57%	0.72	$87.42
$86.00	$87.00	Sep 25	$0.23	$0.23	$0.77	72%	0.30	$86.23
$84.00	$85.00	Sep 25	$0.31	$0.31	$0.69	64%	0.45	$84.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Oct 30	$1.30	$1.30	$3.70	76%	0.35	$68.70
$69.00	$65.00	Oct 23	$0.88	$0.88	$3.12	80%	0.28	$68.12
$77.50	$75.00	Oct 16	$1.07	$1.07	$1.43	62%	0.75	$76.43
$69.00	$65.00	Oct 9	$0.56	$0.56	$3.44	85%	0.16	$68.44
$80.00	$77.50	Oct 16	$1.20	$1.20	$1.30	56%	0.92	$78.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.69, cheapest $2.68)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 18	Sep 25	$2.68	100.3%	68.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 18	Sep 25	$2.69	100.3%	68.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 0.91% of stock, avg 13.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 18	$0.33	$0.41	$0.74	$80.26	$81.74	0.91%
$80.00	Sep 18	$0.96	$0.07	$1.03	$78.97	$81.03	1.27%
$82.00	Sep 18	$0.07	$1.18	$1.25	$80.75	$83.25	1.54%
$82.50	Sep 18	$0.03	$1.65	$1.68	$80.82	$84.18	2.08%
$79.00	Sep 18	$1.90	$0.02	$1.92	$77.08	$80.92	2.37%
$83.00	Sep 18	$0.02	$2.11	$2.13	$80.87	$85.13	2.63%
$78.00	Sep 18	$2.90	$0.02	$2.92	$75.08	$80.92	3.61%
$84.00	Sep 18	$0.01	$3.13	$3.14	$80.86	$87.14	3.88%
$77.50	Sep 18	$3.40	$0.02	$3.42	$74.08	$80.92	4.23%
$77.00	Sep 18	$3.90	$0.02	$3.92	$73.08	$80.92	4.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.12% of stock, avg 10.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$80.00	Sep 18	$0.03	$0.07	$0.10	$79.90	$82.60
$82.00	$80.00	Sep 18	$0.07	$0.07	$0.14	$79.86	$82.14
$81.00	$80.00	Sep 18	$0.33	$0.07	$0.40	$79.60	$81.40
$86.00	$77.00	Sep 25	$1.32	$1.37	$2.69	$74.31	$88.69
$85.00	$77.00	Sep 25	$1.55	$1.37	$2.92	$74.08	$87.92
$86.00	$78.00	Sep 25	$1.32	$1.69	$3.01	$74.99	$89.01
$85.00	$78.00	Sep 25	$1.55	$1.69	$3.24	$74.76	$88.24
$84.00	$77.00	Sep 25	$1.86	$1.37	$3.23	$73.77	$87.23
$84.00	$78.00	Sep 25	$1.86	$1.69	$3.55	$74.45	$87.55
$86.00	$79.00	Sep 25	$1.32	$2.08	$3.40	$75.60	$89.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 1.63, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	89/90	Oct 9	$0.62	$0.38	35%	1.63	$75.38	$89.62
75/76	90/91	Oct 9	$0.60	$0.40	37%	1.50	$75.40	$90.60
75/76	90/91	Sep 25	$0.36	$0.64	61%	0.56	$75.64	$90.36
71/72	89/90	Oct 9	$0.51	$0.49	46%	1.04	$71.49	$89.51
71/72	90/91	Oct 9	$0.49	$0.51	48%	0.96	$71.51	$90.49
74/75	89/90	Oct 9	$0.59	$0.41	38%	1.44	$74.41	$89.59
74/75	90/91	Oct 9	$0.57	$0.43	40%	1.33	$74.43	$90.57
73/74	90/91	Sep 25	$0.28	$0.72	69%	0.39	$73.72	$90.28
75/76	86/87	Sep 25	$0.48	$0.52	49%	0.92	$75.52	$86.48
73/74	86/87	Sep 25	$0.40	$0.60	56%	0.67	$73.60	$86.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 1.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 18	$0.37	$0.63	71%	1.70
$79.00	$80.00	$81.00	Sep 18	$0.31	$0.69	55%	2.23
$85.00	$87.50	$90.00	Oct 16	$0.10	$2.40	10%	24.00
$67.50	$70.00	$72.50	Oct 16	$0.11	$2.39	10%	21.73
$78.00	$79.00	$80.00	Sep 18	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 18	$0.43	$0.57	71%	1.33
$79.00	$80.00	$81.00	Sep 18	$0.29	$0.71	56%	2.45
$75.00	$77.50	$80.00	Oct 16	$0.13	$2.37	13%	18.23
$78.00	$79.00	$80.00	Sep 18	$0.05	$0.95	15%	19.00
$80.00	$82.50	$85.00	Oct 16	$0.15	$2.35	12%	15.67

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, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$79.00	1:2	Sep 18	-$0.90	$0.10
$83.00	$84.00	1:2	Sep 18	$0.00	$1.00
$96.00	$97.00	1:2	Sep 25	-$0.16	$0.84
$95.00	$96.00	1:2	Sep 25	-$0.18	$0.82
$94.00	$95.00	1:2	Sep 25	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Oct 30	-$0.48	$4.52
$69.00	$65.00	1:2	Oct 9	-$0.03	$3.97
$69.00	$65.00	1:2	Oct 23	-$0.48	$3.52
$67.00	$65.00	1:2	Sep 25	-$0.03	$1.97
$77.00	$76.00	1:2	Sep 18	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 7.35%, avg 3.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Oct 30	$5.95	0.45	6.3%	7.35%	13.62%	2	42
$85.00	Oct 30	$6.30	0.47	5.0%	7.78%	12.81%	37	401
$87.00	Oct 30	$5.60	0.43	7.5%	6.92%	14.42%	13	53
$89.00	Oct 30	$4.95	0.40	10.0%	6.12%	16.09%	4	39
$84.00	Oct 30	$6.65	0.49	3.8%	8.22%	12.01%	28	74
$88.00	Oct 30	$5.25	0.41	8.7%	6.49%	15.22%	22	37
$90.00	Oct 30	$4.70	0.38	11.2%	5.81%	17.01%	146	198
$83.00	Oct 30	$7.05	0.51	2.6%	8.71%	11.27%	18	108
$91.00	Oct 30	$4.40	0.36	12.4%	5.44%	17.88%	92	35
$92.00	Oct 30	$4.15	0.35	13.7%	5.13%	18.81%	26	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 160,680

Total Puts 104,890

Put/Call Ratio 0.65

Net Difference 55,790

Prior's Put/Call Breakdown

Total Calls 323,521

Total Puts 223,916

Put/Call Ratio 0.69

Net Difference 99,605

Prior 7-Day Put/Call Summary

Total Calls 1,314,922

Total Puts 942,836

Average Put/Call Ratio 0.78

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