CRWV - Options Database

CRWV

COREWEAVE INC Class A

$80.01 +0.16%

(9/18 12:00) ◀

Friday, September 18, 2026 (1:00pm)

▶ (9/18 14:00)

◀ 9/18 13:00 ▶

Option Volume

Detail

ℹ

Current (09/18 1:00pm) 200,912

Calls: 125,168 (62%)

Puts: 75,744 (38%)

Prior (09/17) 367,505

Calls: 224,267 (61%)

Puts: 143,238 (39%)

Current vs Prior -45.33%

Calls: -44.19% (Calls)

Puts: -47.12% (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 -27.19%

Calls: -20.35%

Puts: -36.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 1:00pm) $91.72M

Calls: $39.14M (43%)

Puts: $52.58M (57%)

Prior (09/17) $134.95M

Calls: $78.37M (58%)

Puts: $56.58M (42%)

Current vs Prior -32.03%

Calls: -50.05%

Puts: -7.07%

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 -24.30%

Calls: -29.96%

Puts: -19.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 1:00pm) 0.61

Prior (09/17) 0.64

Current vs Prior -5.25%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -21.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 1:00pm) 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 2.20% | 8.29%2.20% | 17.85%

Prior 4.42% | 9.55%4.42% | 18.53%

Current vs Prior -50.22% | -13.25%-50.22% | -3.67%

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

Current vs 7-Day Avg -63.76% | -19.62%-70.25% | -8.44%

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

Current vs 7-Day Eod -50.22% | -13.25%-50.22% | -3.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.25% | 3.74%

Calls: 15.79% | 3.23%

Puts: 6.72% | 4.25%

Prior 4.71% | 4.75%

Calls: 2.99% | 5.41%

Puts: 6.43% | 4.08%

Current vs Prior +138.85% | -21.26%

Prior 7-Day Avg 4.61% | 3.78%

Calls: 4.59% | 3.54%

Puts: 4.64% | 4.03%

Current vs 7-Day Avg +143.81% | -1.17%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.61.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
13:00	BEARISH	BULLISH	BULLISH
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 328 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 25	15.05	15.30	$15.18	1.6%	4	0.98	40
$65.00	Sep 18	14.90	15.15	$15.03	1.7%	3	1.00	1.1K
$66.00	Oct 2	14.45	14.70	$14.58	1.7%	5	0.93	--
$65.00	Oct 2	15.35	15.65	$15.50	1.9%	2	0.94	15
$70.00	Sep 18	9.95	10.15	$10.05	2.0%	186	1.00	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	14.85	15.05	$14.95	1.3%	34	1.00	1.3K
$95.00	Oct 16	16.75	17.00	$16.88	1.5%	26	0.75	1.0K
$96.00	Sep 25	15.95	16.20	$16.08	1.6%	245	0.92	2.1K
$96.00	Sep 18	15.85	16.10	$15.98	1.6%	--	1.00	52
$92.50	Sep 18	12.35	12.55	$12.45	1.6%	3	0.99	699

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.51, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.53	0.62	$0.57	15.8%	11.2K	0.51	12.9K
$95.00	Sep 25	0.20	0.24	$0.22	18.2%	401	0.06	2.4K
$96.00	Sep 25	0.18	0.21	$0.20	15.0%	417	0.06	1.1K
$93.00	Sep 25	0.31	0.33	$0.32	6.3%	115	0.09	461
$94.00	Sep 25	0.26	0.29	$0.28	10.7%	62	0.07	812

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Sep 18	0.15	0.17	$0.16	12.5%	3.5K	0.21	3.1K
$80.00	Sep 18	0.52	0.55	$0.54	5.6%	7.1K	0.49	11.9K
$67.00	Sep 25	0.11	0.13	$0.12	16.7%	86	0.04	--
$65.00	Sep 25	0.07	0.08	$0.08	12.5%	226	0.02	1.8K
$70.00	Sep 25	0.26	0.28	$0.27	7.4%	644	0.07	13.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 179 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	14.90	15.15	$15.03	1.7%	3	1.00	1.1K
$67.50	Sep 18	12.40	12.65	$12.53	2.0%	1	1.00	450
$70.00	Sep 18	9.95	10.15	$10.05	2.0%	186	1.00	3.5K
$72.50	Sep 18	7.45	7.65	$7.55	2.6%	23	1.00	2.9K
$75.00	Sep 18	4.90	5.20	$5.05	5.9%	144	1.00	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	14.85	15.05	$14.95	1.3%	34	1.00	1.3K
$96.00	Sep 18	15.85	16.10	$15.98	1.6%	--	1.00	52
$92.00	Sep 18	11.85	12.10	$11.98	2.1%	3	1.00	20
$93.00	Sep 18	12.85	13.10	$12.98	1.9%	17	1.00	555
$94.00	Sep 18	13.85	14.10	$13.98	1.8%	21	1.00	34

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 135.5K, top 11.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	1.35	1.41	$1.38	4.3%	11.8K	0.29	9.2K
$80.00	Sep 18	0.53	0.62	$0.57	15.8%	11.2K	0.51	12.9K
$81.00	Sep 18	0.20	0.26	$0.23	26.1%	9.5K	0.26	4.1K
$82.00	Sep 18	0.08	0.11	$0.10	30.0%	7.9K	0.12	3.0K
$85.00	Sep 18	0.01	0.02	$0.02	50.0%	3.7K	0.02	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.52	0.55	$0.54	5.6%	7.1K	0.49	11.9K
$79.00	Sep 18	0.15	0.17	$0.16	12.5%	3.5K	0.21	3.1K
$75.00	Sep 18	0.01	0.02	$0.02	50.0%	2.9K	0.02	29.1K
$78.00	Sep 18	0.03	0.05	$0.04	50.0%	2.4K	0.07	4.3K
$65.00	Oct 16	1.03	1.08	$1.06	4.7%	2.3K	0.12	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. 6 strikes (avg 23.3%, max 27.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 18	Oct 30	97.2%	76.1%	27.7%	9.5K	4.1K
$80.00	Sep 18	Oct 30	88.0%	71.2%	23.5%	11.6K	13.3K
$79.00	Sep 18	Oct 30	84.5%	71.1%	18.8%	3.1K	3.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 18	Oct 30	97.2%	76.1%	27.7%	1.1K	1.6K
$80.00	Sep 18	Oct 30	88.0%	71.2%	23.5%	7.9K	12.3K
$79.00	Sep 18	Oct 30	84.5%	71.1%	18.8%	3.6K	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 0.58, avg 2.21)

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
$85.00	$87.50	Oct 16	$0.70	$1.80	$0.70	43%	2.57	$85.70
$82.50	$85.00	Oct 16	$0.88	$1.62	$0.88	48%	1.84	$83.38
$75.00	$77.50	Oct 16	$1.38	$1.12	$1.38	67%	0.81	$76.38
$72.50	$75.00	Oct 16	$1.55	$0.95	$1.55	73%	0.61	$74.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Sep 18	$0.65	$0.35	$0.65	74%	0.54	$80.35
$86.00	$85.00	Oct 30	$0.55	$0.45	$0.55	56%	0.82	$85.45
$91.00	$90.00	Oct 30	$0.64	$0.36	$0.64	64%	0.56	$90.36
$72.00	$71.00	Sep 25	$0.11	$0.89	$0.11	12%	8.09	$71.89
$75.00	$74.00	Sep 25	$0.21	$0.79	$0.21	23%	3.76	$74.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.36, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Oct 30	$0.52	$0.52	$0.48	47%	1.08	$81.52
$81.00	$82.00	Sep 18	$0.13	$0.13	$0.87	74%	0.15	$81.13
$88.00	$89.00	Sep 25	$0.14	$0.14	$0.86	81%	0.16	$88.14
$83.00	$84.00	Oct 9	$0.41	$0.41	$0.59	54%	0.69	$83.41
$89.00	$90.00	Sep 25	$0.11	$0.11	$0.89	84%	0.12	$89.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Oct 30	$1.33	$1.33	$3.67	75%	0.36	$68.67
$69.00	$65.00	Oct 23	$0.92	$0.92	$3.08	79%	0.30	$68.08
$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	54%	1.05	$78.72
$79.00	$78.00	Oct 30	$0.63	$0.63	$0.37	57%	1.70	$78.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.47, cheapest $2.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Sep 18	Sep 25	$2.53	88.0%	67.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Sep 18	Sep 25	$2.42	88.0%	66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 1.39% of stock, avg 13.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Sep 18	$0.57	$0.54	$1.11	$78.89	$81.11	1.39%
$79.00	Sep 18	$1.22	$0.16	$1.38	$77.62	$80.38	1.72%
$81.00	Sep 18	$0.23	$1.19	$1.42	$79.58	$82.42	1.77%
$78.00	Sep 18	$2.09	$0.04	$2.13	$75.87	$80.13	2.66%
$82.00	Sep 18	$0.10	$2.05	$2.15	$79.85	$84.15	2.69%
$82.50	Sep 18	$0.06	$2.51	$2.57	$79.93	$85.07	3.21%
$77.50	Sep 18	$2.57	$0.02	$2.59	$74.91	$80.09	3.24%
$83.00	Sep 18	$0.05	$2.97	$3.02	$79.98	$86.02	3.77%
$77.00	Sep 18	$3.08	$0.02	$3.10	$73.90	$80.10	3.87%
$84.00	Sep 18	$0.02	$3.95	$3.97	$80.03	$87.97	4.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.11% of stock, avg 10.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$78.00	Sep 18	$0.05	$0.04	$0.09	$77.91	$83.09
$82.50	$78.00	Sep 18	$0.06	$0.04	$0.10	$77.90	$82.60
$82.00	$78.00	Sep 18	$0.10	$0.04	$0.14	$77.86	$82.14
$83.00	$79.00	Sep 18	$0.05	$0.16	$0.21	$78.79	$83.21
$82.50	$79.00	Sep 18	$0.06	$0.16	$0.22	$78.78	$82.72
$82.00	$79.00	Sep 18	$0.10	$0.16	$0.26	$78.74	$82.26
$81.00	$78.00	Sep 18	$0.23	$0.04	$0.27	$77.73	$81.27
$81.00	$79.00	Sep 18	$0.23	$0.16	$0.39	$78.61	$81.39
$81.00	$80.00	Sep 18	$0.23	$0.54	$0.77	$79.23	$81.77
$82.00	$80.00	Sep 18	$0.10	$0.54	$0.64	$79.36	$82.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 1.44, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
72/73	88/89	Oct 9	$0.59	$0.41	41%	1.44	$72.41	$88.59
74/75	88/89	Oct 9	$0.64	$0.36	35%	1.78	$74.36	$88.64
73/74	88/89	Oct 9	$0.61	$0.39	38%	1.56	$73.39	$88.61
70/71	88/89	Oct 9	$0.53	$0.47	46%	1.13	$70.47	$88.53
75/76	88/89	Oct 9	$0.66	$0.34	32%	1.94	$75.34	$88.66
71/72	88/89	Oct 9	$0.54	$0.46	44%	1.17	$71.46	$88.54
69/70	88/89	Oct 9	$0.49	$0.51	48%	0.96	$69.51	$88.49
72/73	90/91	Oct 9	$0.52	$0.48	45%	1.08	$72.48	$90.52
72/73	86/87	Oct 2	$0.53	$0.47	44%	1.13	$72.47	$86.53
75/76	88/89	Sep 25	$0.43	$0.57	54%	0.75	$75.57	$88.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$80.00	$82.50	Oct 16	$0.12	$2.38	12%	19.83
$78.00	$79.00	$80.00	Sep 18	$0.22	$0.78	42%	3.55
$79.00	$80.00	$81.00	Sep 18	$0.31	$0.69	53%	2.23
$80.00	$81.00	$82.00	Sep 18	$0.21	$0.79	39%	3.76
$90.00	$92.50	$95.00	Oct 16	$0.09	$2.41	8%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$85.00	$87.50	Oct 16	$0.06	$2.44	11%	40.67
$79.00	$80.00	$81.00	Sep 18	$0.27	$0.73	53%	2.70
$80.00	$82.50	$85.00	Oct 16	$0.10	$2.40	12%	24.00
$87.50	$90.00	$92.50	Oct 16	$0.07	$2.43	9%	34.71
$80.00	$81.00	$82.00	Sep 18	$0.21	$0.79	39%	3.76

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 $-0.35, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$79.00	1:2	Sep 18	-$0.35	$0.65
$85.00	$86.00	1:2	Sep 18	$0.00	$1.00
$89.00	$90.00	1:2	Sep 18	$0.00	$1.00
$94.00	$95.00	1:2	Sep 25	-$0.16	$0.84
$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	-$0.33	$0.67
$69.00	$65.00	1:2	Oct 9	-$0.01	$3.99
$70.00	$65.00	1:2	Oct 30	-$0.54	$4.46
$69.00	$65.00	1:2	Oct 23	-$0.54	$3.46
$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. 88 found (best yield 7.50%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Oct 30	$6.00	0.46	6.2%	7.50%	13.74%	32	401
$86.00	Oct 30	$5.65	0.44	7.5%	7.06%	14.55%	1	42
$87.00	Oct 30	$5.35	0.42	8.7%	6.69%	15.42%	12	53
$84.00	Oct 30	$6.35	0.48	5.0%	7.94%	12.92%	28	74
$88.00	Oct 30	$5.00	0.40	10.0%	6.25%	16.24%	10	37
$89.00	Oct 30	$4.70	0.39	11.2%	5.87%	17.11%	4	39
$82.00	Oct 30	$7.15	0.51	2.5%	8.94%	11.42%	38	61
$83.00	Oct 30	$6.70	0.49	3.7%	8.37%	12.11%	15	108
$91.00	Oct 30	$4.20	0.36	13.7%	5.25%	18.99%	88	35
$90.00	Oct 30	$4.45	0.37	12.5%	5.56%	18.05%	140	198

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 125,168

Total Puts 75,744

Put/Call Ratio 0.61

Net Difference 49,424

Prior's Put/Call Breakdown

Total Calls 224,267

Total Puts 143,238

Put/Call Ratio 0.64

Net Difference 81,029

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