CRWV - Options Database

CRWV

COREWEAVE INC Class A

$80.22 +0.43%

(9/18 10:00) ◀

Friday, September 18, 2026 (11:00am)

▶ (9/18 12:00)

◀ 9/18 11:00 ▶

Option Volume

Detail

ℹ

Current (09/18 11:00am) 118,909

Calls: 78,027 (66%)

Puts: 40,882 (34%)

Prior (09/17) 270,980

Calls: 157,769 (58%)

Puts: 113,211 (42%)

Current vs Prior -56.12%

Calls: -50.54% (Calls)

Puts: -63.89% (Puts)

Prior 7-Day Total 1,931,520

Calls: 1,100,072 (57%)

Puts: 831,448 (43%)

Prior 7-Day Average 275,931

Calls: 157,153 (57%)

Puts: 118,778 (43%)

Current vs Prior 7-Day Avg -56.91%

Calls: -50.35%

Puts: -65.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 11:00am) $31.61M

Calls: $19.68M (62%)

Puts: $11.94M (38%)

Prior (09/17) $105.23M

Calls: $58.43M (56%)

Puts: $46.80M (44%)

Current vs Prior -69.96%

Calls: -66.32%

Puts: -74.50%

Prior 7-Day Total $848.12M

Calls: $391.18M (46%)

Puts: $456.94M (54%)

Prior 7-Day Average $121.16M

Calls: $55.88M (46%)

Puts: $65.28M (54%)

Current vs Prior 7-Day Avg -73.91%

Calls: -64.79%

Puts: -81.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 11:00am) 0.52

Prior (09/17) 0.72

Current vs Prior -26.98%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -31.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 11:00am) 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 17,251,622

Calls: 9,234,573 (54%)

Puts: 8,017,049 (46%)

Prior 7-Day Average 2,464,517

Calls: 1,319,224 (54%)

Puts: 1,145,292 (46%)

Current vs Prior 7-Day Avg +11.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.58% | 8.29%2.58% | 17.70%

Prior 4.42% | 9.55%4.42% | 18.53%

Current vs Prior -41.61% | -13.21%-41.61% | -4.46%

Prior 7-Day Avg 6.07% | 10.31%7.39% | 19.49%

Current vs 7-Day Avg -57.49% | -19.59%-65.10% | -9.19%

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

Current vs 7-Day Eod -41.61% | -13.21%-41.61% | -4.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.37% | 4.52%

Calls: 10.47% | 4.72%

Puts: 8.26% | 4.32%

Prior 4.71% | 4.75%

Calls: 2.99% | 5.41%

Puts: 6.43% | 4.08%

Current vs Prior +98.94% | -4.84%

Prior 7-Day Avg 4.61% | 3.78%

Calls: 4.59% | 3.54%

Puts: 4.64% | 4.03%

Current vs 7-Day Avg +103.07% | +19.44%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($19.68M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 56% vs prior. Bullish P/C ratio of 0.52.

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 NEUTRAL

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 325 of results (avg 4.3%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 25	15.20	15.45	$15.33	1.6%	2	1.00	40
$65.00	Sep 18	15.05	15.30	$15.18	1.6%	3	1.00	1.1K
$85.00	Oct 2	2.65	2.70	$2.68	1.9%	244	0.37	1.5K
$65.00	Oct 2	15.50	15.80	$15.65	1.9%	2	0.92	15
$67.50	Sep 18	12.55	12.80	$12.68	2.0%	--	1.00	450

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	16.55	16.80	$16.68	1.5%	4	0.75	1.0K
$95.00	Oct 9	15.90	16.15	$16.02	1.6%	4	0.80	243
$96.00	Sep 25	15.85	16.10	$15.98	1.6%	--	0.94	2.1K
$91.00	Oct 9	12.60	12.80	$12.70	1.6%	1	0.73	49
$96.00	Sep 18	15.70	15.95	$15.83	1.6%	--	0.99	52

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.50, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	0.19	0.21	$0.20	10.0%	6.9K	0.19	3.0K
$81.00	Sep 18	0.41	0.45	$0.43	9.3%	7.7K	0.35	4.1K
$80.00	Sep 18	0.81	0.90	$0.86	10.5%	7.1K	0.56	12.9K
$96.00	Sep 25	0.19	0.23	$0.21	19.0%	297	0.06	1.1K
$94.00	Sep 25	0.26	0.30	$0.28	14.3%	44	0.08	812

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Sep 18	0.05	0.06	$0.06	16.7%	1.2K	0.07	4.9K
$78.00	Sep 18	0.09	0.10	$0.10	10.0%	1.4K	0.11	4.3K
$79.00	Sep 18	0.25	0.27	$0.26	7.7%	1.8K	0.24	3.1K
$80.00	Sep 18	0.59	0.63	$0.61	6.6%	5.8K	0.44	11.9K
$68.00	Sep 25	0.15	0.18	$0.16	18.8%	75	0.05	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.05	15.30	$15.18	1.6%	3	1.00	1.1K
$67.50	Sep 18	12.55	12.80	$12.68	2.0%	--	1.00	450
$70.00	Sep 18	10.05	10.30	$10.18	2.5%	174	1.00	3.5K
$72.50	Sep 18	7.55	7.85	$7.70	3.9%	13	1.00	2.9K
$75.00	Sep 18	5.10	5.35	$5.23	4.8%	134	1.00	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	14.70	14.95	$14.83	1.7%	12	1.00	1.3K
$92.00	Sep 18	11.70	11.95	$11.83	2.1%	1	1.00	20
$94.00	Sep 18	13.70	13.95	$13.83	1.8%	20	0.99	34
$92.50	Sep 18	12.20	12.45	$12.33	2.0%	3	0.99	699
$93.00	Sep 18	12.70	12.95	$12.83	1.9%	13	0.99	555

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 95.2K, top 9.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	1.40	1.43	$1.42	2.1%	9.4K	0.30	9.2K
$81.00	Sep 18	0.41	0.45	$0.43	9.3%	7.7K	0.35	4.1K
$80.00	Sep 18	0.81	0.90	$0.86	10.5%	7.1K	0.56	12.9K
$82.00	Sep 18	0.19	0.21	$0.20	10.0%	6.9K	0.19	3.0K
$85.00	Sep 18	0.02	0.03	$0.03	33.3%	3.3K	0.03	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.59	0.63	$0.61	6.6%	5.8K	0.44	11.9K
$75.00	Sep 18	0.01	0.02	$0.02	50.0%	2.8K	0.02	29.1K
$70.00	Oct 16	2.09	2.16	$2.13	3.3%	1.8K	0.21	17.9K
$79.00	Sep 18	0.25	0.27	$0.26	7.7%	1.8K	0.24	3.1K
$77.00	Sep 18	0.03	0.05	$0.04	50.0%	1.8K	0.05	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 30.9%, max 33.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Sep 18	Oct 30	99.4%	74.3%	33.8%	6.9K	3.1K
$80.00	Sep 18	Oct 30	93.2%	71.2%	30.9%	7.4K	13.3K
$79.00	Sep 18	Oct 30	92.1%	70.6%	30.5%	2.6K	3.0K
$81.00	Sep 18	Oct 30	95.5%	74.3%	28.5%	7.7K	4.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Sep 18	Oct 30	99.4%	74.3%	33.8%	529	1.7K
$80.00	Sep 18	Oct 30	93.2%	71.2%	30.9%	5.9K	12.3K
$79.00	Sep 18	Oct 30	92.1%	70.6%	30.5%	1.9K	3.2K
$81.00	Sep 18	Oct 30	95.5%	74.3%	28.5%	833	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 2.45, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Oct 23	$0.29	$0.71	$0.29	62%	2.45	$77.29
$70.00	$72.50	Oct 16	$1.63	$0.87	$1.63	78%	0.53	$71.63
$70.00	$73.00	Oct 30	$1.93	$1.07	$1.93	75%	0.55	$71.93
$85.00	$87.50	Oct 16	$0.73	$1.77	$0.73	43%	2.42	$85.73
$72.00	$75.00	Oct 23	$1.85	$1.15	$1.85	72%	0.62	$73.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Oct 9	$0.40	$0.60	$0.40	54%	1.50	$82.60
$79.00	$78.00	Oct 23	$0.38	$0.62	$0.38	43%	1.63	$78.62
$85.00	$84.00	Oct 23	$0.53	$0.47	$0.53	56%	0.89	$84.47
$69.00	$68.00	Oct 2	$0.11	$0.89	$0.11	13%	8.09	$68.89
$82.00	$81.00	Oct 2	$0.52	$0.48	$0.52	54%	0.92	$81.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 0.37, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Sep 18	$0.23	$0.23	$0.77	65%	0.30	$81.23
$89.00	$90.00	Sep 25	$0.12	$0.12	$0.88	84%	0.14	$89.12
$85.00	$86.00	Sep 25	$0.24	$0.24	$0.76	70%	0.32	$85.24
$81.00	$82.00	Sep 25	$0.42	$0.42	$0.58	52%	0.72	$81.42
$86.00	$87.00	Sep 25	$0.20	$0.20	$0.80	74%	0.25	$86.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Oct 30	$1.35	$1.35	$3.65	75%	0.37	$68.65
$69.00	$65.00	Oct 23	$0.92	$0.92	$3.08	79%	0.30	$68.08
$78.00	$77.00	Oct 23	$0.67	$0.67	$0.33	59%	2.03	$77.33
$80.00	$77.50	Oct 16	$1.30	$1.30	$1.20	54%	1.08	$78.70
$75.00	$72.50	Oct 16	$0.94	$0.94	$1.56	67%	0.60	$74.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.31, cheapest $2.26)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 18	Sep 25	$2.33	95.5%	69.1%
$80.00	Sep 18	Sep 25	$2.32	93.2%	67.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 18	Sep 25	$2.26	95.5%	69.1%
$80.00	Sep 18	Sep 25	$2.32	93.2%	67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 1.83% of stock, avg 13.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Sep 18	$0.86	$0.61	$1.47	$78.53	$81.47	1.83%
$81.00	Sep 18	$0.43	$1.21	$1.64	$79.36	$82.64	2.04%
$79.00	Sep 18	$1.50	$0.26	$1.76	$77.24	$80.76	2.19%
$82.00	Sep 18	$0.20	$1.96	$2.16	$79.84	$84.16	2.69%
$78.00	Sep 18	$2.32	$0.10	$2.42	$75.58	$80.42	3.02%
$82.50	Sep 18	$0.14	$2.44	$2.58	$79.92	$85.08	3.22%
$77.50	Sep 18	$2.76	$0.06	$2.82	$74.68	$80.32	3.52%
$83.00	Sep 18	$0.09	$2.89	$2.98	$80.02	$85.98	3.71%
$77.00	Sep 18	$3.23	$0.04	$3.27	$73.73	$80.27	4.08%
$84.00	Sep 18	$0.05	$3.85	$3.90	$80.10	$87.90	4.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.14% of stock, avg 9.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$77.50	Sep 18	$0.05	$0.06	$0.11	$77.39	$84.11
$83.00	$77.50	Sep 18	$0.09	$0.06	$0.15	$77.35	$83.15
$84.00	$78.00	Sep 18	$0.05	$0.10	$0.15	$77.85	$84.15
$83.00	$78.00	Sep 18	$0.09	$0.10	$0.19	$77.81	$83.19
$82.50	$77.50	Sep 18	$0.14	$0.06	$0.20	$77.30	$82.70
$82.50	$78.00	Sep 18	$0.14	$0.10	$0.24	$77.76	$82.74
$82.00	$77.50	Sep 18	$0.20	$0.06	$0.26	$77.24	$82.26
$82.00	$78.00	Sep 18	$0.20	$0.10	$0.30	$77.70	$82.30
$84.00	$79.00	Sep 18	$0.05	$0.26	$0.31	$78.69	$84.31
$83.00	$79.00	Sep 18	$0.09	$0.26	$0.35	$78.65	$83.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 1.22, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	90/91	Oct 2	$0.55	$0.45	44%	1.22	$75.45	$90.55
75/76	86/87	Oct 2	$0.65	$0.35	34%	1.86	$75.35	$86.65
75/76	89/90	Oct 2	$0.57	$0.43	42%	1.33	$75.43	$89.57
71/72	90/91	Oct 2	$0.41	$0.59	57%	0.69	$71.59	$90.41
75/76	87/88	Oct 2	$0.61	$0.39	37%	1.56	$75.39	$87.61
74/75	90/91	Oct 9	$0.58	$0.42	40%	1.38	$74.42	$90.58
75/76	89/90	Sep 25	$0.41	$0.59	57%	0.69	$75.59	$89.41
74/75	89/90	Oct 9	$0.60	$0.40	38%	1.50	$74.40	$89.60
71/72	86/87	Oct 2	$0.51	$0.49	46%	1.04	$71.49	$86.51
71/72	89/90	Oct 2	$0.43	$0.57	54%	0.75	$71.57	$89.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.50	$90.00	$92.50	Oct 16	$0.07	$2.43	9%	34.71
$85.00	$87.50	$90.00	Oct 16	$0.08	$2.42	10%	30.25
$79.00	$80.00	$81.00	Sep 18	$0.21	$0.79	41%	3.76
$80.00	$82.50	$85.00	Oct 16	$0.13	$2.37	12%	18.23
$80.00	$81.00	$82.00	Sep 18	$0.20	$0.80	37%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 18	$0.15	$0.85	37%	5.67
$87.50	$90.00	$92.50	Oct 16	$0.08	$2.42	9%	30.25
$77.50	$80.00	$82.50	Oct 16	$0.12	$2.38	12%	19.83
$72.50	$75.00	$77.50	Oct 16	$0.14	$2.36	12%	16.86
$67.50	$70.00	$72.50	Oct 16	$0.12	$2.38	10%	19.83

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 $-0.22, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$80.00	1:2	Sep 18	-$0.22	$0.78
$80.00	$81.00	1:2	Sep 18	$0.00	$1.00
$78.00	$79.00	1:2	Sep 18	-$0.68	$0.32
$91.00	$92.00	1:2	Sep 18	$0.00	$1.00
$82.00	$82.50	1:2	Sep 18	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$69.00	$65.00	1:2	Oct 9	-$0.05	$3.95
$70.00	$65.00	1:2	Oct 30	-$0.55	$4.45
$82.00	$81.00	1:2	Sep 18	-$0.46	$0.54
$69.00	$65.00	1:2	Oct 23	-$0.56	$3.44
$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. 90 found (best yield 6.23%, avg 3.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$88.00	Oct 30	$5.00	0.41	9.7%	6.23%	15.93%	6	37
$84.00	Oct 30	$6.35	0.48	4.7%	7.92%	12.63%	26	74
$85.00	Oct 30	$5.95	0.46	6.0%	7.42%	13.38%	13	401
$87.00	Oct 30	$5.30	0.42	8.4%	6.61%	15.06%	12	53
$86.00	Oct 30	$5.60	0.44	7.2%	6.98%	14.19%	1	42
$89.00	Oct 30	$4.70	0.39	10.9%	5.86%	16.80%	4	39
$83.00	Oct 30	$6.70	0.49	3.5%	8.35%	11.82%	12	108
$90.00	Oct 30	$4.40	0.37	12.2%	5.48%	17.68%	96	198
$82.00	Oct 30	$7.10	0.51	2.2%	8.85%	11.07%	33	61
$92.00	Oct 30	$3.95	0.34	14.7%	4.92%	19.61%	12	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 78,027

Total Puts 40,882

Put/Call Ratio 0.52

Net Difference 37,145

Prior's Put/Call Breakdown

Total Calls 157,769

Total Puts 113,211

Put/Call Ratio 0.72

Net Difference 44,558

Prior 7-Day Put/Call Summary

Total Calls 1,100,072

Total Puts 831,448

Average Put/Call Ratio 0.77

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