CRWV - Options Database

CRWV

COREWEAVE INC Class A

$80.12 +0.30%

(9/18 11:00) ◀

Friday, September 18, 2026 (12:00pm)

▶ (9/18 13:00)

◀ 9/18 12:00 ▶

Option Volume

Detail

ℹ

Current (09/18 12:00pm) 150,681

Calls: 97,877 (65%)

Puts: 52,804 (35%)

Prior (09/17) 329,532

Calls: 195,308 (59%)

Puts: 134,224 (41%)

Current vs Prior -54.27%

Calls: -49.89% (Calls)

Puts: -60.66% (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 -45.39%

Calls: -37.72%

Puts: -55.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 12:00pm) $42.02M

Calls: $25.38M (60%)

Puts: $16.64M (40%)

Prior (09/17) $125.09M

Calls: $71.96M (58%)

Puts: $53.13M (42%)

Current vs Prior -66.41%

Calls: -64.74%

Puts: -68.68%

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 -65.32%

Calls: -54.59%

Puts: -74.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 12:00pm) 0.54

Prior (09/17) 0.69

Current vs Prior -21.50%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -29.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 12:00pm) 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 2.33% | 8.30%2.33% | 17.82%

Prior 4.42% | 9.55%4.42% | 18.53%

Current vs Prior -47.18% | -13.11%-47.18% | -3.80%

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

Current vs 7-Day Avg -61.55% | -19.49%-68.44% | -8.56%

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

Current vs 7-Day Eod -47.18% | -13.11%-47.18% | -3.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.10% | 4.52%

Calls: 9.86% | 4.72%

Puts: 10.34% | 4.32%

Prior 4.71% | 4.75%

Calls: 2.99% | 5.41%

Puts: 6.43% | 4.08%

Current vs Prior +114.44% | -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 +118.89% | +19.44%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($25.38M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.54.

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 2	15.50	15.75	$15.63	1.6%	2	0.94	15
$65.00	Sep 25	15.20	15.45	$15.33	1.6%	2	0.98	40
$65.00	Sep 18	15.05	15.30	$15.18	1.6%	3	1.00	1.1K
$81.00	Sep 25	2.70	2.75	$2.73	1.8%	856	0.48	3.3K
$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
$96.00	Oct 9	16.90	17.15	$17.02	1.5%	--	0.81	93
$96.00	Sep 25	15.85	16.10	$15.98	1.6%	--	0.92	2.1K
$96.00	Sep 18	15.70	15.95	$15.83	1.6%	--	1.00	52
$95.00	Oct 2	15.40	15.65	$15.53	1.6%	--	0.85	257
$96.00	Oct 23	17.95	18.25	$18.10	1.7%	1	0.73	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	0.12	0.14	$0.13	15.4%	7.4K	0.15	3.0K
$83.00	Sep 18	0.05	0.06	$0.06	16.7%	2.3K	0.07	2.5K
$81.00	Sep 18	0.30	0.34	$0.32	12.5%	8.9K	0.31	4.1K
$80.00	Sep 18	0.67	0.74	$0.71	9.9%	8.6K	0.55	12.9K
$96.00	Sep 25	0.20	0.24	$0.22	18.2%	412	0.06	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 18	0.05	0.06	$0.06	16.7%	2.0K	0.08	4.3K
$79.00	Sep 18	0.18	0.21	$0.20	15.0%	2.1K	0.22	3.1K
$80.00	Sep 18	0.52	0.57	$0.54	9.3%	6.6K	0.45	11.9K
$68.00	Sep 25	0.14	0.17	$0.16	18.8%	86	0.04	--
$69.00	Sep 25	0.18	0.21	$0.20	15.0%	250	0.06	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.74, 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%	184	1.00	3.5K
$72.50	Sep 18	7.55	7.80	$7.68	3.3%	16	0.99	2.9K
$75.00	Sep 18	5.00	5.30	$5.15	5.8%	140	0.98	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	4.70	4.95	$4.83	5.2%	280	1.00	8.7K
$86.00	Sep 18	5.70	5.95	$5.83	4.3%	29	1.00	1.1K
$87.00	Sep 18	6.70	6.95	$6.83	3.7%	48	1.00	3.1K
$87.50	Sep 18	7.20	7.45	$7.33	3.4%	107	1.00	1.3K
$88.00	Sep 18	7.70	7.95	$7.83	3.2%	22	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 343 active (total vol 114.1K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	1.40	1.46	$1.43	4.2%	10.4K	0.30	9.2K
$81.00	Sep 18	0.30	0.34	$0.32	12.5%	8.9K	0.31	4.1K
$80.00	Sep 18	0.67	0.74	$0.71	9.9%	8.6K	0.55	12.9K
$82.00	Sep 18	0.12	0.14	$0.13	15.4%	7.4K	0.15	3.0K
$85.00	Sep 18	0.01	0.03	$0.02	100.0%	3.5K	0.02	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.52	0.57	$0.54	9.3%	6.6K	0.45	11.9K
$75.00	Sep 18	0.01	0.02	$0.02	50.0%	2.8K	0.02	29.1K
$65.00	Oct 16	1.02	1.08	$1.05	5.7%	2.3K	0.12	4.3K
$79.00	Sep 18	0.18	0.21	$0.20	15.0%	2.1K	0.22	3.1K
$78.00	Sep 18	0.05	0.06	$0.06	16.7%	2.0K	0.08	4.3K

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 25.8%, max 31.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Sep 18	Oct 30	97.9%	74.7%	31.1%	7.4K	3.1K
$80.00	Sep 18	Oct 30	90.4%	71.8%	25.9%	8.9K	13.3K
$79.00	Sep 18	Oct 30	89.1%	71.5%	24.7%	2.7K	3.0K
$81.00	Sep 18	Oct 30	92.3%	76.1%	21.4%	8.9K	4.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Sep 18	Oct 30	97.9%	74.7%	31.1%	576	1.7K
$80.00	Sep 18	Oct 30	89.7%	71.8%	24.9%	7.4K	12.3K
$79.00	Sep 18	Oct 30	89.1%	71.5%	24.7%	2.2K	3.2K
$81.00	Sep 18	Oct 30	93.1%	76.1%	22.4%	1.0K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 0.58, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$73.00	Oct 30	$1.90	$1.10	$1.90	75%	0.58	$71.90
$82.50	$85.00	Oct 16	$0.86	$1.64	$0.86	49%	1.91	$83.36
$72.50	$75.00	Oct 16	$1.51	$0.99	$1.51	73%	0.66	$74.01
$73.00	$75.00	Oct 30	$1.10	$0.90	$1.10	70%	0.82	$74.10
$85.00	$86.00	Oct 30	$0.20	$0.80	$0.20	46%	4.00	$85.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Oct 9	$0.52	$0.48	$0.52	59%	0.92	$84.48
$85.00	$84.00	Oct 30	$0.50	$0.50	$0.50	54%	1.00	$84.50
$78.00	$77.00	Oct 9	$0.37	$0.63	$0.37	40%	1.70	$77.63
$90.00	$89.00	Oct 23	$0.63	$0.37	$0.63	64%	0.59	$89.37
$73.00	$72.00	Oct 2	$0.20	$0.80	$0.20	22%	4.00	$72.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.37, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Oct 30	$0.57	$0.57	$0.43	46%	1.33	$81.57
$83.00	$84.00	Oct 30	$0.52	$0.52	$0.48	50%	1.08	$83.52
$86.00	$87.00	Oct 30	$0.45	$0.45	$0.55	56%	0.82	$86.45
$81.00	$82.00	Sep 18	$0.19	$0.19	$0.81	69%	0.23	$81.19
$84.00	$85.00	Oct 2	$0.37	$0.37	$0.63	60%	0.59	$84.37

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	$0.89	$0.89	$3.11	79%	0.29	$68.11
$69.00	$65.00	Oct 9	$0.64	$0.64	$3.36	84%	0.19	$68.36
$77.50	$75.00	Oct 16	$1.12	$1.12	$1.38	61%	0.81	$76.38
$80.00	$77.50	Oct 16	$1.28	$1.28	$1.22	55%	1.05	$78.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.40, cheapest $2.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 18	Sep 25	$2.41	92.3%	69.2%
$80.00	Sep 18	Sep 25	$2.47	90.4%	67.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 18	Sep 25	$2.31	93.1%	69.2%
$80.00	Sep 18	Sep 25	$2.39	89.7%	67.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 1.56% of stock, avg 13.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Sep 18	$0.71	$0.54	$1.25	$78.75	$81.25	1.56%
$81.00	Sep 18	$0.32	$1.16	$1.48	$79.52	$82.48	1.85%
$79.00	Sep 18	$1.36	$0.20	$1.56	$77.44	$80.56	1.95%
$82.00	Sep 18	$0.13	$1.95	$2.08	$79.92	$84.08	2.60%
$78.00	Sep 18	$2.24	$0.06	$2.30	$75.70	$80.30	2.87%
$82.50	Sep 18	$0.09	$2.42	$2.51	$79.99	$85.01	3.13%
$77.50	Sep 18	$2.69	$0.03	$2.72	$74.78	$80.22	3.39%
$83.00	Sep 18	$0.06	$2.89	$2.95	$80.05	$85.95	3.68%
$77.00	Sep 18	$3.20	$0.02	$3.22	$73.78	$80.22	4.02%
$84.00	Sep 18	$0.04	$3.88	$3.92	$80.08	$87.92	4.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.15% of stock, avg 10.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$78.00	Sep 18	$0.06	$0.06	$0.12	$77.88	$83.12
$82.50	$78.00	Sep 18	$0.09	$0.06	$0.15	$77.85	$82.65
$82.00	$78.00	Sep 18	$0.13	$0.06	$0.19	$77.81	$82.19
$83.00	$79.00	Sep 18	$0.06	$0.20	$0.26	$78.74	$83.26
$82.50	$79.00	Sep 18	$0.09	$0.20	$0.29	$78.71	$82.79
$82.00	$79.00	Sep 18	$0.13	$0.20	$0.33	$78.67	$82.33
$81.00	$78.00	Sep 18	$0.32	$0.06	$0.38	$77.62	$81.38
$81.00	$79.00	Sep 18	$0.32	$0.20	$0.52	$78.48	$81.52
$82.00	$80.00	Sep 18	$0.13	$0.54	$0.67	$79.33	$82.67
$82.50	$80.00	Sep 18	$0.09	$0.54	$0.63	$79.37	$83.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 0.92, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	88/89	Oct 2	$0.48	$0.52	52%	0.92	$71.52	$88.48
71/72	90/91	Oct 2	$0.43	$0.57	56%	0.75	$71.57	$90.43
74/75	88/89	Oct 9	$0.64	$0.36	35%	1.78	$74.36	$88.64
74/75	89/90	Oct 9	$0.61	$0.39	37%	1.56	$74.39	$89.61
71/72	89/90	Oct 2	$0.44	$0.56	54%	0.79	$71.56	$89.44
71/72	87/88	Oct 2	$0.49	$0.51	49%	0.96	$71.51	$87.49
73/74	88/89	Oct 9	$0.60	$0.40	38%	1.50	$73.40	$88.60
74/75	88/89	Oct 2	$0.55	$0.45	43%	1.22	$74.45	$88.55
74/75	90/91	Oct 2	$0.50	$0.50	47%	1.00	$74.50	$90.50
74/75	90/91	Oct 9	$0.58	$0.42	39%	1.38	$74.42	$90.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.50	$75.00	$77.50	Oct 16	$0.09	$2.41	12%	26.78
$82.50	$85.00	$87.50	Oct 16	$0.09	$2.41	11%	26.78
$80.00	$81.00	$82.00	Sep 18	$0.20	$0.80	40%	4.00
$77.50	$80.00	$82.50	Oct 16	$0.12	$2.38	12%	19.83
$79.00	$80.00	$81.00	Sep 18	$0.26	$0.74	47%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 18	$0.17	$0.83	40%	4.88
$87.50	$90.00	$92.50	Oct 16	$0.07	$2.43	9%	34.71
$78.00	$79.00	$80.00	Sep 18	$0.20	$0.80	37%	4.00
$77.50	$80.00	$82.50	Oct 16	$0.14	$2.36	12%	16.86
$79.00	$80.00	$81.00	Sep 18	$0.28	$0.72	47%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.06, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$80.00	1:2	Sep 18	-$0.06	$0.94
$78.00	$79.00	1:2	Sep 18	-$0.48	$0.52
$84.00	$85.00	1:2	Sep 18	$0.00	$1.00
$91.00	$92.00	1:2	Sep 18	$0.00	$1.00
$95.00	$96.00	1:2	Sep 25	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$81.00	1:2	Sep 18	-$0.37	$0.63
$70.00	$65.00	1:2	Oct 30	-$0.52	$4.48
$69.00	$65.00	1:2	Oct 23	-$0.56	$3.44
$67.00	$65.00	1:2	Sep 25	-$0.01	$1.99
$72.50	$70.00	1:2	Sep 18	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 6.80%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Oct 30	$5.45	0.43	8.6%	6.80%	15.39%	12	53
$86.00	Oct 30	$5.75	0.45	7.3%	7.18%	14.52%	1	42
$88.00	Oct 30	$5.15	0.41	9.8%	6.43%	16.26%	6	37
$90.00	Oct 30	$4.60	0.38	12.3%	5.74%	18.07%	134	198
$89.00	Oct 30	$4.85	0.39	11.1%	6.05%	17.14%	4	39
$85.00	Oct 30	$6.05	0.46	6.1%	7.55%	13.64%	21	401
$91.00	Oct 30	$4.35	0.36	13.6%	5.43%	19.01%	88	35
$84.00	Oct 30	$6.40	0.48	4.8%	7.99%	12.83%	26	74
$83.00	Oct 30	$6.80	0.50	3.6%	8.49%	12.08%	12	108
$82.00	Oct 30	$7.20	0.52	2.4%	8.99%	11.33%	33	61

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 97,877

Total Puts 52,804

Put/Call Ratio 0.54

Net Difference 45,073

Prior's Put/Call Breakdown

Total Calls 195,308

Total Puts 134,224

Put/Call Ratio 0.69

Net Difference 61,084

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