CRWV - Options Database

CRWV

COREWEAVE INC Class A

$80.53 +0.81%

(9/18 13:00) ◀

Friday, September 18, 2026 (2:00pm)

▶ (9/18 15:00)

◀ 9/18 14:00 ▶

Option Volume

Detail

ℹ

Current (09/18 2:00pm) 224,804

Calls: 137,711 (61%)

Puts: 87,093 (39%)

Prior (09/17) 414,235

Calls: 254,412 (61%)

Puts: 159,823 (39%)

Current vs Prior -45.73%

Calls: -45.87% (Calls)

Puts: -45.51% (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 -18.53%

Calls: -12.37%

Puts: -26.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 2:00pm) $101.78M

Calls: $45.18M (44%)

Puts: $56.60M (56%)

Prior (09/17) $155.47M

Calls: $85.57M (55%)

Puts: $69.90M (45%)

Current vs Prior -34.54%

Calls: -47.20%

Puts: -19.03%

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 -16.00%

Calls: -19.16%

Puts: -13.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 2:00pm) 0.63

Prior (09/17) 0.63

Current vs Prior +0.67%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -17.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 2:00pm) 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 1.90% | 8.10%1.90% | 17.61%

Prior 4.42% | 9.55%4.42% | 18.53%

Current vs Prior -57.01% | -15.24%-57.01% | -4.96%

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

Current vs 7-Day Avg -68.70% | -21.46%-74.31% | -9.67%

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

Current vs 7-Day Eod -57.01% | -15.24%-57.01% | -4.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.54% | 3.84%

Calls: 6.41% | 3.03%

Puts: 6.67% | 4.66%

Prior 4.71% | 4.75%

Calls: 2.99% | 5.41%

Puts: 6.43% | 4.08%

Current vs Prior +38.85% | -19.16%

Prior 7-Day Avg 4.61% | 3.78%

Calls: 4.59% | 3.54%

Puts: 4.64% | 4.03%

Current vs 7-Day Avg +41.73% | +1.47%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.63.

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
14:00	BEARISH	BULLISH	BULLISH
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 333 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.40	15.60	$15.50	1.3%	3	1.00	1.1K
$75.00	Oct 16	9.35	9.50	$9.43	1.6%	78	0.68	1.8K
$65.00	Oct 16	16.60	16.90	$16.75	1.8%	17	0.87	390
$65.00	Oct 2	15.80	16.10	$15.95	1.9%	2	0.92	15
$65.00	Sep 25	15.50	15.80	$15.65	1.9%	4	0.98	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 23	2.25	2.28	$2.26	1.3%	137	0.21	281
$95.00	Oct 16	16.45	16.70	$16.58	1.5%	26	0.75	1.0K
$96.00	Sep 25	15.55	15.80	$15.68	1.6%	245	0.92	2.1K
$96.00	Sep 18	15.35	15.60	$15.48	1.6%	--	1.00	52
$95.00	Oct 2	15.10	15.35	$15.23	1.6%	--	0.85	257

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	0.08	0.09	$0.09	11.1%	8.2K	0.13	3.0K
$81.00	Sep 18	0.27	0.30	$0.29	10.3%	10.2K	0.35	4.1K
$80.00	Sep 18	0.75	0.80	$0.78	6.4%	12.1K	0.68	12.9K
$96.00	Sep 25	0.19	0.21	$0.20	10.0%	429	0.06	1.1K
$95.00	Sep 25	0.23	0.24	$0.24	4.2%	434	0.07	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Sep 18	0.05	0.06	$0.06	16.7%	3.9K	0.10	3.1K
$80.00	Sep 18	0.22	0.26	$0.24	16.7%	8.2K	0.32	11.9K
$81.00	Sep 18	0.72	0.77	$0.75	6.7%	1.1K	0.65	1.5K
$69.00	Sep 25	0.17	0.20	$0.19	15.8%	269	0.05	3.3K
$70.00	Sep 25	0.23	0.25	$0.24	8.3%	1.0K	0.07	13.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.40	15.60	$15.50	1.3%	3	1.00	1.1K
$67.50	Sep 18	12.90	13.15	$13.03	1.9%	6	1.00	450
$70.00	Sep 18	10.40	10.65	$10.53	2.4%	246	1.00	3.5K
$72.50	Sep 18	7.90	8.15	$8.03	3.1%	42	1.00	2.9K
$75.00	Sep 18	5.40	5.65	$5.53	4.5%	158	1.00	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	14.35	14.60	$14.48	1.7%	34	1.00	1.3K
$96.00	Sep 18	15.35	15.60	$15.48	1.6%	--	1.00	52
$92.00	Sep 18	11.35	11.60	$11.48	2.2%	3	1.00	20
$93.00	Sep 18	12.35	12.60	$12.48	2.0%	17	1.00	555
$94.00	Sep 18	13.35	13.60	$13.48	1.9%	21	1.00	34

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 149.6K, top 12.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	1.43	1.48	$1.46	3.4%	12.1K	0.31	9.2K
$80.00	Sep 18	0.75	0.80	$0.78	6.4%	12.1K	0.68	12.9K
$81.00	Sep 18	0.27	0.30	$0.29	10.3%	10.2K	0.35	4.1K
$82.00	Sep 18	0.08	0.09	$0.09	11.1%	8.2K	0.13	3.0K
$85.00	Sep 18	0.01	0.02	$0.02	50.0%	3.9K	0.02	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.22	0.26	$0.24	16.7%	8.2K	0.32	11.9K
$79.00	Sep 18	0.05	0.06	$0.06	16.7%	3.9K	0.10	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%	2.7K	0.03	4.3K
$76.00	Sep 18	0.00	0.01	$0.01	100.0%	2.4K	0.01	3.1K

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 26.3%, max 27.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 18	Oct 30	94.3%	74.0%	27.4%	10.3K	4.1K
$80.00	Sep 18	Oct 30	88.3%	70.6%	25.2%	12.5K	13.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 18	Oct 30	94.3%	74.0%	27.4%	1.2K	1.6K
$80.00	Sep 18	Oct 30	88.3%	70.6%	25.2%	9.0K	12.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 0.92, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$75.00	Oct 30	$1.04	$0.96	$1.04	70%	0.92	$74.04
$70.00	$73.00	Oct 30	$1.93	$1.07	$1.93	76%	0.55	$71.93
$82.50	$85.00	Oct 16	$0.87	$1.63	$0.87	49%	1.87	$83.37
$70.00	$72.50	Oct 16	$1.67	$0.83	$1.67	79%	0.50	$71.67
$75.00	$77.50	Oct 16	$1.38	$1.12	$1.38	68%	0.81	$76.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$86.00	Oct 9	$0.53	$0.47	$0.53	64%	0.89	$86.47
$86.00	$85.00	Oct 30	$0.50	$0.50	$0.50	55%	1.00	$85.50
$79.00	$78.00	Oct 9	$0.38	$0.62	$0.38	42%	1.63	$78.62
$90.00	$89.00	Oct 30	$0.60	$0.40	$0.60	62%	0.67	$89.40
$84.00	$83.00	Oct 30	$0.52	$0.48	$0.52	52%	0.92	$83.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.35, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Sep 18	$0.20	$0.20	$0.80	65%	0.25	$81.20
$84.00	$85.00	Oct 30	$0.48	$0.48	$0.52	52%	0.92	$84.48
$86.00	$87.00	Oct 30	$0.43	$0.43	$0.57	55%	0.75	$86.43
$85.00	$86.00	Sep 25	$0.25	$0.25	$0.75	69%	0.33	$85.25
$89.00	$90.00	Sep 25	$0.12	$0.12	$0.88	83%	0.14	$89.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Oct 30	$1.29	$1.29	$3.71	76%	0.35	$68.71
$80.00	$77.50	Oct 16	$1.30	$1.30	$1.20	55%	1.08	$78.70
$69.00	$65.00	Oct 23	$0.87	$0.87	$3.13	79%	0.28	$68.13
$72.00	$70.00	Oct 30	$0.72	$0.72	$1.28	72%	0.56	$71.28
$75.00	$72.50	Oct 16	$0.91	$0.91	$1.59	68%	0.57	$74.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.50, cheapest $2.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 18	Sep 25	$2.55	94.3%	68.2%
$80.00	Sep 18	Sep 25	$2.52	88.3%	66.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 18	Sep 25	$2.47	94.3%	68.2%
$80.00	Sep 18	Sep 25	$2.47	88.3%	66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 1.27% of stock, avg 13.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Sep 18	$0.78	$0.24	$1.02	$78.98	$81.02	1.27%
$81.00	Sep 18	$0.29	$0.75	$1.04	$79.96	$82.04	1.29%
$79.00	Sep 18	$1.56	$0.06	$1.62	$77.38	$80.62	2.01%
$82.00	Sep 18	$0.09	$1.58	$1.67	$80.33	$83.67	2.07%
$82.50	Sep 18	$0.05	$2.02	$2.07	$80.43	$84.57	2.57%
$83.00	Sep 18	$0.04	$2.51	$2.55	$80.45	$85.55	3.17%
$78.00	Sep 18	$2.55	$0.02	$2.57	$75.43	$80.57	3.19%
$77.50	Sep 18	$3.04	$0.02	$3.06	$74.44	$80.56	3.80%
$84.00	Sep 18	$0.02	$3.50	$3.52	$80.48	$87.52	4.37%
$77.00	Sep 18	$3.53	$0.02	$3.55	$73.45	$80.55	4.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.12% of stock, avg 10.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$79.00	Sep 18	$0.04	$0.06	$0.10	$78.90	$83.10
$82.50	$79.00	Sep 18	$0.05	$0.06	$0.11	$78.89	$82.61
$82.00	$79.00	Sep 18	$0.09	$0.06	$0.15	$78.85	$82.15
$83.00	$80.00	Sep 18	$0.04	$0.24	$0.28	$79.72	$83.28
$82.50	$80.00	Sep 18	$0.05	$0.24	$0.29	$79.71	$82.79
$82.00	$80.00	Sep 18	$0.09	$0.24	$0.33	$79.67	$82.33
$81.00	$79.00	Sep 18	$0.29	$0.06	$0.35	$78.65	$81.35
$81.00	$80.00	Sep 18	$0.29	$0.24	$0.53	$79.47	$81.53
$85.00	$76.00	Sep 25	$1.46	$1.16	$2.62	$73.38	$87.62
$85.00	$77.00	Sep 25	$1.46	$1.47	$2.93	$74.07	$87.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 1.78, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	90/91	Oct 9	$0.64	$0.36	37%	1.78	$75.36	$90.64
75/76	90/91	Oct 2	$0.54	$0.46	45%	1.17	$75.46	$90.54
75/76	89/90	Oct 9	$0.64	$0.36	35%	1.78	$75.36	$89.64
75/76	88/89	Oct 9	$0.66	$0.34	33%	1.94	$75.34	$88.66
75/76	87/88	Oct 2	$0.61	$0.39	37%	1.56	$75.39	$87.61
72/73	90/91	Oct 9	$0.52	$0.48	45%	1.08	$72.48	$90.52
75/76	88/89	Oct 2	$0.57	$0.43	40%	1.33	$75.43	$88.57
73/74	90/91	Oct 9	$0.54	$0.46	43%	1.17	$73.46	$90.54
75/76	89/90	Oct 2	$0.54	$0.46	43%	1.17	$75.46	$89.54
75/76	86/87	Oct 2	$0.62	$0.38	34%	1.63	$75.38	$86.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.50	$80.00	Oct 16	$0.08	$2.42	13%	30.25
$82.50	$85.00	$87.50	Oct 16	$0.06	$2.44	11%	40.67
$79.00	$80.00	$81.00	Sep 18	$0.29	$0.71	55%	2.45
$80.00	$81.00	$82.00	Sep 18	$0.29	$0.71	55%	2.45
$90.00	$92.50	$95.00	Oct 16	$0.06	$2.44	8%	40.67

PUTS (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
$80.00	$81.00	$82.00	Sep 18	$0.32	$0.68	55%	2.12
$79.00	$80.00	$81.00	Sep 18	$0.33	$0.67	56%	2.03
$77.50	$80.00	$82.50	Oct 16	$0.13	$2.37	12%	18.23
$78.00	$79.00	$80.00	Sep 18	$0.14	$0.86	29%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $--, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$80.00	1:2	Sep 18	$0.00	$1.00
$78.00	$79.00	1:2	Sep 18	-$0.57	$0.43
$83.00	$84.00	1:2	Sep 18	$0.00	$1.00
$85.00	$86.00	1:2	Sep 18	$0.00	$1.00
$91.00	$92.00	1:2	Sep 18	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$69.00	$65.00	1:2	Oct 9	-$0.01	$3.99
$70.00	$65.00	1:2	Oct 30	-$0.50	$4.50
$69.00	$65.00	1:2	Oct 23	-$0.52	$3.48
$67.00	$65.00	1:2	Sep 25	-$0.02	$1.98
$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. 88 found (best yield 7.20%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Oct 30	$5.80	0.45	6.8%	7.20%	13.99%	2	42
$88.00	Oct 30	$5.15	0.41	9.3%	6.40%	15.67%	21	37
$90.00	Oct 30	$4.60	0.38	11.8%	5.71%	17.47%	142	198
$87.00	Oct 30	$5.40	0.43	8.0%	6.71%	14.74%	13	53
$85.00	Oct 30	$6.10	0.46	5.5%	7.57%	13.13%	37	401
$84.00	Oct 30	$6.45	0.48	4.3%	8.01%	12.32%	28	74
$89.00	Oct 30	$4.80	0.39	10.5%	5.96%	16.48%	4	39
$83.00	Oct 30	$6.85	0.50	3.1%	8.51%	11.57%	15	108
$91.00	Oct 30	$4.25	0.36	13.0%	5.28%	18.28%	89	35
$82.00	Oct 30	$7.25	0.52	1.8%	9.00%	10.83%	40	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 137,711

Total Puts 87,093

Put/Call Ratio 0.63

Net Difference 50,618

Prior's Put/Call Breakdown

Total Calls 254,412

Total Puts 159,823

Put/Call Ratio 0.63

Net Difference 94,589

Prior 7-Day Put/Call Summary

Total Calls 1,100,072

Total Puts 831,448

Average Put/Call Ratio 0.77

Ratio Trend Rising

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