CRWV - Options Database

CRWV

COREWEAVE INC Class A

$80.67 +0.99%

(9/18 14:00) ◀

Friday, September 18, 2026 (3:00pm)

▶ (9/18 15:12)

◀ 9/18 15:00 ▶

Option Volume

Detail

ℹ

Current (09/18 3:00pm) 261,664

Calls: 158,017 (60%)

Puts: 103,647 (40%)

Prior (09/17) 475,885

Calls: 280,576 (59%)

Puts: 195,309 (41%)

Current vs Prior -45.02%

Calls: -43.68% (Calls)

Puts: -46.93% (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 -5.17%

Calls: +0.55%

Puts: -12.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:00pm) $120.87M

Calls: $52.77M (44%)

Puts: $68.10M (56%)

Prior (09/17) $225.73M

Calls: $95.05M (42%)

Puts: $130.68M (58%)

Current vs Prior -46.45%

Calls: -44.49%

Puts: -47.89%

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 -0.24%

Calls: -5.58%

Puts: +4.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:00pm) 0.66

Prior (09/17) 0.70

Current vs Prior -5.77%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -14.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 3:00pm) 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 1.67% | 8.09%1.67% | 17.54%

Prior 4.42% | 9.55%4.42% | 18.53%

Current vs Prior -62.13% | -15.25%-62.13% | -5.33%

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

Current vs 7-Day Avg -72.43% | -21.48%-77.37% | -10.01%

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

Current vs 7-Day Eod -62.13% | -15.25%-62.13% | -5.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.67% | 3.81%

Calls: 6.25% | 4.44%

Puts: 9.09% | 3.17%

Prior 4.71% | 4.75%

Calls: 2.99% | 5.41%

Puts: 6.43% | 4.08%

Current vs Prior +62.85% | -19.79%

Prior 7-Day Avg 4.61% | 3.78%

Calls: 4.59% | 3.54%

Puts: 4.64% | 4.03%

Current vs 7-Day Avg +66.22% | +0.68%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.66.

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 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
15:00	BEARISH	BULLISH	BULLISH
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 324 of results (avg 4.6%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 25	15.70	15.90	$15.80	1.3%	4	0.98	40
$83.00	Sep 25	2.07	2.10	$2.09	1.4%	1.6K	0.40	537
$65.00	Oct 9	16.35	16.60	$16.48	1.5%	5	0.91	9
$65.00	Oct 2	15.95	16.20	$16.08	1.6%	2	0.94	15
$65.00	Sep 18	15.55	15.80	$15.68	1.6%	3	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	1.98	2.00	$1.99	1.0%	2.3K	0.20	17.9K
$95.00	Oct 16	16.25	16.50	$16.38	1.5%	26	0.74	1.0K
$96.00	Oct 2	15.85	16.10	$15.98	1.6%	8	0.85	121
$96.00	Sep 25	15.35	15.60	$15.48	1.6%	245	0.92	2.1K
$96.00	Sep 18	15.20	15.45	$15.33	1.6%	--	0.99	52

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	0.05	0.06	$0.06	16.7%	8.9K	0.11	3.0K
$81.00	Sep 18	0.21	0.24	$0.22	13.6%	11.8K	0.36	4.1K
$80.00	Sep 18	0.77	0.82	$0.80	6.2%	13.6K	0.77	12.9K
$96.00	Sep 25	0.20	0.24	$0.22	18.2%	465	0.06	1.1K
$95.00	Sep 25	0.24	0.27	$0.26	11.5%	531	0.07	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.12	0.13	$0.13	7.7%	9.2K	0.23	11.9K
$81.00	Sep 18	0.53	0.58	$0.55	9.1%	1.2K	0.64	1.5K
$69.00	Sep 25	0.16	0.19	$0.18	16.7%	275	0.05	3.3K
$70.00	Sep 25	0.22	0.24	$0.23	8.7%	1.2K	0.07	13.7K
$71.00	Sep 25	0.27	0.32	$0.30	16.7%	191	0.08	513

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.55	15.80	$15.68	1.6%	3	1.00	1.1K
$67.50	Sep 18	13.05	13.30	$13.18	1.9%	6	1.00	450
$70.00	Sep 18	10.55	10.80	$10.68	2.3%	269	1.00	3.5K
$72.50	Sep 18	8.05	8.30	$8.18	3.1%	45	1.00	2.9K
$75.00	Sep 18	5.60	5.80	$5.70	3.5%	186	1.00	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Sep 18	3.25	3.45	$3.35	6.0%	219	1.00	1.2K
$85.00	Sep 18	4.30	4.45	$4.38	3.4%	486	1.00	8.7K
$86.00	Sep 18	5.20	5.45	$5.33	4.7%	642	1.00	1.1K
$87.00	Sep 18	6.20	6.45	$6.33	3.9%	2.1K	1.00	3.1K
$87.50	Sep 18	6.70	6.95	$6.83	3.7%	130	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 172.8K, top 14.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	1.45	1.50	$1.48	3.4%	14.1K	0.31	9.2K
$80.00	Sep 18	0.77	0.82	$0.80	6.2%	13.6K	0.77	12.9K
$81.00	Sep 18	0.21	0.24	$0.22	13.6%	11.8K	0.36	4.1K
$82.00	Sep 18	0.05	0.06	$0.06	16.7%	8.9K	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	0.12	0.13	$0.13	7.7%	9.2K	0.23	11.9K
$79.00	Sep 18	0.02	0.03	$0.03	33.3%	4.1K	0.06	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	8.20	8.45	$8.32	3.0%	2.5K	1.00	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 35.3%, max 36.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 18	Oct 30	96.8%	70.7%	36.8%	11.9K	4.1K
$80.00	Sep 18	Oct 30	96.8%	72.3%	33.9%	14.1K	13.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 18	Oct 30	96.8%	70.7%	36.8%	1.3K	1.6K
$80.00	Sep 18	Oct 30	96.8%	72.3%	33.9%	10.0K	12.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 1.45, avg 2.19)

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
$85.00	$87.50	Oct 16	$0.77	$1.73	$0.77	44%	2.25	$85.77
$70.00	$73.00	Oct 30	$2.00	$1.00	$2.00	76%	0.50	$72.00
$72.50	$75.00	Oct 16	$1.58	$0.92	$1.58	74%	0.58	$74.08
$73.00	$75.00	Oct 30	$1.16	$0.84	$1.16	71%	0.72	$74.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$93.00	Oct 9	$0.62	$0.38	$0.62	77%	0.61	$93.38
$89.00	$88.00	Oct 2	$0.58	$0.42	$0.58	73%	0.72	$88.42
$91.00	$90.00	Oct 2	$0.65	$0.35	$0.65	77%	0.54	$90.35
$94.00	$93.00	Oct 30	$0.60	$0.40	$0.60	68%	0.67	$93.40
$81.00	$80.00	Oct 30	$0.38	$0.62	$0.38	46%	1.63	$80.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.35, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Oct 30	$0.52	$0.52	$0.48	51%	1.08	$84.52
$81.00	$82.00	Oct 9	$0.53	$0.53	$0.47	47%	1.13	$81.53
$81.00	$82.00	Sep 18	$0.16	$0.16	$0.84	64%	0.19	$81.16
$86.00	$87.00	Oct 9	$0.38	$0.38	$0.62	60%	0.61	$86.38
$87.00	$88.00	Oct 23	$0.40	$0.40	$0.60	58%	0.67	$87.40

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
$80.00	$79.00	Oct 30	$0.72	$0.72	$0.28	56%	2.57	$79.28
$69.00	$65.00	Oct 23	$0.88	$0.88	$3.12	80%	0.28	$68.12
$77.50	$75.00	Oct 16	$1.10	$1.10	$1.40	62%	0.79	$76.40
$69.00	$65.00	Oct 9	$0.57	$0.57	$3.43	85%	0.17	$68.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.64, cheapest $2.60)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 18	Sep 25	$2.68	96.8%	68.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 18	Sep 25	$2.60	96.8%	68.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 0.95% of stock, avg 13.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 18	$0.22	$0.55	$0.77	$80.23	$81.77	0.95%
$80.00	Sep 18	$0.80	$0.13	$0.93	$79.07	$80.93	1.15%
$82.00	Sep 18	$0.06	$1.38	$1.44	$80.56	$83.44	1.79%
$79.00	Sep 18	$1.72	$0.03	$1.75	$77.25	$80.75	2.17%
$82.50	Sep 18	$0.03	$1.85	$1.88	$80.62	$84.38	2.33%
$83.00	Sep 18	$0.03	$2.34	$2.37	$80.63	$85.37	2.94%
$78.00	Sep 18	$2.67	$0.02	$2.69	$75.31	$80.69	3.33%
$77.50	Sep 18	$3.20	$0.02	$3.22	$74.28	$80.72	3.99%
$84.00	Sep 18	$0.01	$3.35	$3.36	$80.64	$87.36	4.17%
$77.00	Sep 18	$3.70	$0.02	$3.72	$73.28	$80.72	4.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.07% of stock, avg 10.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$79.00	Sep 18	$0.03	$0.03	$0.06	$78.94	$82.56
$82.00	$79.00	Sep 18	$0.06	$0.03	$0.09	$78.91	$82.09
$82.50	$80.00	Sep 18	$0.03	$0.13	$0.16	$79.84	$82.66
$82.00	$80.00	Sep 18	$0.06	$0.13	$0.19	$79.81	$82.19
$81.00	$79.00	Sep 18	$0.22	$0.03	$0.25	$78.75	$81.25
$81.00	$80.00	Sep 18	$0.22	$0.13	$0.35	$79.65	$81.35
$86.00	$77.00	Sep 25	$1.26	$1.39	$2.65	$74.35	$88.65
$85.00	$77.00	Sep 25	$1.48	$1.39	$2.87	$74.13	$87.87
$86.00	$78.00	Sep 25	$1.26	$1.73	$2.99	$75.01	$88.99
$85.00	$78.00	Sep 25	$1.48	$1.73	$3.21	$74.79	$88.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 1.70, 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	$0.63	$0.37	35%	1.70	$75.37	$89.63
75/76	88/89	Oct 9	$0.65	$0.35	33%	1.86	$75.35	$88.65
75/76	90/91	Oct 9	$0.60	$0.40	37%	1.50	$75.40	$90.60
74/75	89/90	Oct 9	$0.59	$0.41	38%	1.44	$74.41	$89.59
71/72	89/90	Oct 9	$0.51	$0.49	46%	1.04	$71.49	$89.51
73/74	89/90	Oct 9	$0.56	$0.44	41%	1.27	$73.44	$89.56
74/75	88/89	Oct 9	$0.61	$0.39	36%	1.56	$74.39	$88.61
76/77	89/90	Sep 25	$0.43	$0.57	54%	0.75	$76.57	$89.43
71/72	88/89	Oct 9	$0.53	$0.47	43%	1.13	$71.47	$88.53
73/74	88/89	Oct 9	$0.58	$0.42	38%	1.38	$73.42	$88.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$67.50	$70.00	$72.50	Oct 16	$0.06	$2.44	10%	40.67
$79.00	$80.00	$81.00	Sep 18	$0.34	$0.66	58%	1.94
$80.00	$81.00	$82.00	Sep 18	$0.42	$0.58	66%	1.38
$72.50	$75.00	$77.50	Oct 16	$0.11	$2.39	12%	21.73
$85.00	$87.50	$90.00	Oct 16	$0.09	$2.41	10%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.50	$80.00	Oct 16	$0.10	$2.40	13%	24.00
$79.00	$80.00	$81.00	Sep 18	$0.32	$0.68	58%	2.12
$80.00	$81.00	$82.00	Sep 18	$0.41	$0.59	66%	1.44
$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

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 $-0.02, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$79.00	1:2	Sep 18	-$0.77	$0.23
$95.00	$96.00	1:2	Sep 25	-$0.18	$0.82
$94.00	$95.00	1:2	Sep 25	-$0.22	$0.78
$93.00	$94.00	1:2	Sep 25	-$0.24	$0.76
$92.00	$93.00	1:2	Sep 25	-$0.29	$0.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$69.00	$65.00	1:2	Oct 9	-$0.02	$3.98
$70.00	$65.00	1:2	Oct 30	-$0.50	$4.50
$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. 87 found (best yield 6.88%, avg 3.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Oct 30	$5.55	0.44	7.8%	6.88%	14.73%	13	53
$88.00	Oct 30	$5.20	0.42	9.1%	6.45%	15.53%	22	37
$86.00	Oct 30	$5.85	0.45	6.6%	7.25%	13.86%	2	42
$85.00	Oct 30	$6.20	0.47	5.4%	7.69%	13.05%	37	401
$84.00	Oct 30	$6.60	0.49	4.1%	8.18%	12.31%	28	74
$89.00	Oct 30	$4.90	0.40	10.3%	6.07%	16.40%	4	39
$90.00	Oct 30	$4.65	0.38	11.6%	5.76%	17.33%	145	198
$91.00	Oct 30	$4.35	0.37	12.8%	5.39%	18.20%	89	35
$83.00	Oct 30	$6.95	0.51	2.9%	8.62%	11.50%	18	108
$92.00	Oct 30	$4.10	0.35	14.0%	5.08%	19.13%	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 158,017

Total Puts 103,647

Put/Call Ratio 0.66

Net Difference 54,370

Prior's Put/Call Breakdown

Total Calls 280,576

Total Puts 195,309

Put/Call Ratio 0.70

Net Difference 85,267

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