CRWV - Options Database

CRWV

COREWEAVE INC Class A

$81.36 +1.85%

$81.27 (-0.11%)🌙

as of 09/18 04:00 PM

(9/18 15:12) ◀

Friday, September 18, 2026 (4:00pm)

▶ (9/18 18:20)

◀ 9/18 16:00 ▶

Option Volume

Detail

ℹ

Current (09/18 4:00pm) 325,100

Calls: 205,409 (63%)

Puts: 119,691 (37%)

Prior (09/17) 547,437

Calls: 323,521 (59%)

Puts: 223,916 (41%)

Current vs Prior -40.61%

Calls: -36.51% (Calls)

Puts: -46.55% (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 +17.82%

Calls: +30.71%

Puts: +0.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 4:00pm) $147.92M

Calls: $76.65M (52%)

Puts: $71.27M (48%)

Prior (09/17) $248.87M

Calls: $111.67M (45%)

Puts: $137.20M (55%)

Current vs Prior -40.56%

Calls: -31.36%

Puts: -48.05%

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 +22.08%

Calls: +37.15%

Puts: +9.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 4:00pm) 0.58

Prior (09/17) 0.69

Current vs Prior -15.81%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -24.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 4:00pm) 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 1.18% | 8.27%1.18% | 17.74%

Prior 4.42% | 9.55%4.42% | 18.53%

Current vs Prior +87.18% | +23.92%-73.30% | -4.27%

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

Current vs 7-Day Avg +36.26% | +14.82%-84.04% | -9.01%

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

Current vs 7-Day Eod +87.18% | +23.92%-73.30% | -4.27%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.21% | 5.71%

Calls: 6.06% | 5.23%

Puts: 4.37% | 6.19%

Prior 4.71% | 4.75%

Calls: 2.99% | 5.41%

Puts: 6.43% | 4.08%

Current vs Prior +10.62% | +20.21%

Prior 7-Day Avg 4.61% | 3.78%

Calls: 4.59% | 3.54%

Puts: 4.64% | 4.03%

Current vs 7-Day Avg +12.91% | +50.89%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.58.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
16:00	BULLISH	BULLISH	BULLISH
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 267 of results (avg 5.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 2	13.00	13.10	$13.05	0.8%	100	0.89	4
$66.00	Oct 2	15.70	15.95	$15.83	1.6%	5	0.92	--
$69.00	Sep 25	12.45	12.65	$12.55	1.6%	3	0.95	14
$80.00	Oct 16	7.25	7.40	$7.33	2.0%	995	0.57	9.3K
$70.00	Sep 25	11.50	11.75	$11.63	2.1%	78	0.94	274

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Sep 25	15.70	15.95	$15.83	1.6%	6	0.92	300
$96.00	Sep 25	14.75	15.00	$14.88	1.7%	245	0.91	2.1K
$95.00	Sep 25	13.80	14.05	$13.93	1.8%	15	0.90	476
$70.00	Oct 16	1.92	1.97	$1.94	2.6%	2.9K	0.20	17.9K
$97.50	Sep 18	15.90	16.35	$16.13	2.8%	--	1.00	60

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.61, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Sep 25	0.24	0.28	$0.26	15.4%	602	0.07	1.1K
$95.00	Sep 25	0.30	0.33	$0.32	9.4%	1.6K	0.08	2.4K
$92.00	Sep 25	0.50	0.53	$0.52	5.8%	876	0.13	769
$91.00	Sep 25	0.60	0.67	$0.64	10.9%	778	0.15	867
$90.00	Sep 25	0.73	0.75	$0.74	2.7%	4.4K	0.17	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 25	0.20	0.21	$0.21	4.8%	1.8K	0.06	13.7K
$72.00	Sep 25	0.34	0.37	$0.36	8.3%	390	0.09	782
$73.00	Sep 25	0.44	0.48	$0.46	8.7%	701	0.12	1.1K
$74.00	Sep 25	0.57	0.62	$0.60	8.3%	551	0.14	1.1K
$75.00	Sep 25	0.76	0.80	$0.78	5.1%	2.1K	0.18	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Sep 18	13.65	14.10	$13.88	3.2%	6	1.00	450
$70.00	Sep 18	11.15	11.45	$11.30	2.7%	271	1.00	3.5K
$72.50	Sep 18	8.65	9.10	$8.88	5.1%	56	1.00	2.9K
$75.00	Sep 18	6.15	6.55	$6.35	6.3%	190	1.00	3.6K
$76.00	Sep 18	5.15	5.60	$5.38	8.4%	49	1.00	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	13.40	13.85	$13.63	3.3%	37	1.00	1.3K
$96.00	Sep 18	14.40	14.85	$14.63	3.1%	--	1.00	52
$97.50	Sep 18	15.90	16.35	$16.13	2.8%	--	1.00	60
$91.00	Sep 18	9.40	9.85	$9.63	4.7%	6	0.99	59
$92.00	Sep 18	10.40	10.85	$10.63	4.2%	3	0.99	20

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 213.8K, top 19.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	1.70	1.79	$1.75	5.1%	19.4K	0.35	9.2K
$80.00	Sep 18	1.18	1.56	$1.37	27.7%	15.8K	1.00	12.9K
$81.00	Sep 18	0.30	0.44	$0.37	37.8%	15.6K	0.80	4.1K
$82.00	Sep 18	0.00	0.02	$0.01	200.0%	12.2K	0.06	3.0K
$90.00	Sep 25	0.73	0.75	$0.74	2.7%	4.4K	0.17	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.00	0.01	$0.01	100.0%	10.2K	0.02	11.9K
$79.00	Sep 18	0.00	0.07	$0.04	175.0%	4.3K	0.06	3.1K
$75.00	Sep 18	0.00	0.01	$0.01	100.0%	3.3K	0.01	29.1K
$78.00	Sep 18	0.00	0.01	$0.01	100.0%	3.2K	0.01	4.3K
$70.00	Oct 16	1.92	1.97	$1.94	2.6%	2.9K	0.20	17.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.0%, max 3.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 18	Oct 30	74.4%	72.2%	3.0%	15.7K	4.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 18	Oct 30	74.4%	72.2%	3.0%	1.7K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.79, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.50	$75.00	Oct 16	$1.40	$1.10	$1.40	75%	0.79	$73.90
$70.00	$71.00	Oct 23	$0.48	$0.52	$0.48	78%	1.08	$70.48
$70.00	$73.00	Oct 30	$1.98	$1.02	$1.98	77%	0.52	$71.98
$80.00	$82.50	Oct 16	$1.08	$1.42	$1.08	57%	1.31	$81.08
$85.00	$87.50	Oct 16	$0.80	$1.70	$0.80	46%	2.12	$85.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Oct 23	$0.37	$0.63	$0.37	53%	1.70	$84.63
$90.00	$89.00	Oct 30	$0.48	$0.52	$0.48	60%	1.08	$89.52
$80.00	$79.00	Oct 30	$0.30	$0.70	$0.30	42%	2.33	$79.70
$82.00	$81.00	Sep 18	$0.52	$0.48	$0.52	94%	0.92	$81.48
$89.00	$88.00	Oct 23	$0.50	$0.50	$0.50	60%	1.00	$88.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 2.57, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Oct 30	$0.55	$0.55	$0.45	58%	1.22	$89.55
$91.00	$92.00	Oct 23	$0.47	$0.47	$0.53	63%	0.89	$91.47
$88.00	$89.00	Oct 23	$0.50	$0.50	$0.50	58%	1.00	$88.50
$93.00	$94.00	Oct 23	$0.40	$0.40	$0.60	67%	0.67	$93.40
$93.00	$94.00	Sep 25	$0.11	$0.11	$0.89	88%	0.12	$93.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 30	$0.72	$0.72	$0.28	66%	2.57	$75.28
$71.00	$70.00	Oct 23	$0.52	$0.52	$0.48	76%	1.08	$70.48
$73.00	$72.00	Oct 9	$0.49	$0.49	$0.51	76%	0.96	$72.51
$72.50	$70.00	Oct 16	$0.80	$0.80	$1.70	75%	0.47	$71.70
$72.00	$70.00	Oct 30	$0.73	$0.73	$1.27	73%	0.57	$71.27

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 0.54% of stock, avg 13.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 18	$0.37	$0.07	$0.44	$80.56	$81.44	0.54%
$82.00	Sep 18	$0.01	$0.59	$0.60	$81.40	$82.60	0.74%
$82.50	Sep 18	$0.02	$1.16	$1.18	$81.32	$83.68	1.45%
$80.00	Sep 18	$1.37	$0.01	$1.38	$78.62	$81.38	1.70%
$83.00	Sep 18	$0.01	$1.57	$1.58	$81.42	$84.58	1.94%
$79.00	Sep 18	$2.36	$0.04	$2.40	$76.60	$81.40	2.95%
$84.00	Sep 18	$0.01	$2.60	$2.61	$81.39	$86.61	3.21%
$78.00	Sep 18	$3.35	$0.01	$3.36	$74.64	$81.36	4.13%
$85.00	Sep 18	$0.01	$3.63	$3.64	$81.36	$88.64	4.47%
$77.50	Sep 18	$3.88	$0.16	$4.04	$73.46	$81.54	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.06% of stock, avg 11.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$79.00	Sep 18	$0.01	$0.04	$0.05	$78.95	$82.05
$82.00	$81.00	Sep 18	$0.01	$0.07	$0.08	$80.92	$82.08
$82.00	$77.50	Sep 18	$0.01	$0.16	$0.17	$77.33	$82.17
$86.00	$77.00	Sep 25	$1.49	$1.29	$2.78	$74.22	$88.78
$86.00	$78.00	Sep 25	$1.49	$1.58	$3.07	$74.93	$89.07
$85.00	$77.00	Sep 25	$1.75	$1.29	$3.04	$73.96	$88.04
$85.00	$78.00	Sep 25	$1.75	$1.58	$3.33	$74.67	$88.33
$86.00	$79.00	Sep 25	$1.49	$1.96	$3.45	$75.55	$89.45
$85.00	$79.00	Sep 25	$1.75	$1.96	$3.71	$75.29	$88.71
$84.00	$77.00	Sep 25	$2.07	$1.29	$3.36	$73.64	$87.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 3.55, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
72/73	89/90	Oct 9	$0.78	$0.22	42%	3.55	$72.22	$89.78
73/74	93/94	Oct 23	$0.80	$0.20	37%	4.00	$73.20	$93.80
69/70	93/94	Oct 23	$0.70	$0.30	45%	2.33	$69.30	$93.70
72/73	91/92	Oct 9	$0.69	$0.31	46%	2.23	$72.31	$91.69
74/75	93/94	Oct 23	$0.80	$0.20	35%	4.00	$74.20	$93.80
72/73	93/94	Oct 23	$0.75	$0.25	39%	3.00	$72.25	$93.75
72/73	90/91	Oct 9	$0.70	$0.30	44%	2.33	$72.30	$90.70
70/71	89/90	Oct 2	$0.49	$0.51	55%	0.96	$70.51	$89.49
74/75	89/90	Oct 2	$0.58	$0.42	45%	1.38	$74.42	$89.58
76/77	93/94	Sep 25	$0.41	$0.59	62%	0.69	$76.59	$93.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 18	$0.64	$0.36	94%	0.56
$80.00	$82.50	$85.00	Oct 16	$0.06	$2.44	12%	40.67
$85.00	$87.50	$90.00	Oct 16	$0.05	$2.45	10%	49.00
$90.00	$92.50	$95.00	Oct 16	$0.08	$2.42	8%	30.25
$92.50	$95.00	$97.50	Oct 16	$0.07	$2.43	8%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 18	$0.46	$0.54	92%	1.17
$75.00	$77.50	$80.00	Oct 16	$0.14	$2.36	12%	16.86
$79.00	$80.00	$81.00	Sep 18	$0.09	$0.91	20%	10.11
$84.00	$85.00	$86.00	Sep 25	$0.06	$0.94	9%	15.67
$77.50	$80.00	$82.50	Oct 16	$0.18	$2.32	12%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.38, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$80.00	1:2	Sep 18	-$0.38	$0.62
$96.00	$97.00	1:2	Sep 18	-$0.07	$0.93
$96.00	$97.00	1:2	Sep 25	-$0.18	$0.82
$95.00	$96.00	1:2	Sep 25	-$0.20	$0.80
$93.00	$94.00	1:2	Sep 25	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Sep 18	-$0.54	$0.46
$72.50	$70.00	1:2	Sep 18	-$0.01	$2.49
$75.00	$72.50	1:2	Sep 18	-$0.01	$2.49
$70.00	$67.50	1:2	Sep 18	-$0.01	$2.49
$80.00	$79.00	1:2	Sep 18	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 7.25%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Oct 30	$5.90	0.46	6.9%	7.25%	14.18%	13	53
$88.00	Oct 30	$5.55	0.44	8.2%	6.82%	14.98%	26	37
$91.00	Oct 30	$4.70	0.39	11.8%	5.78%	17.63%	92	35
$89.00	Oct 30	$5.25	0.42	9.4%	6.45%	15.84%	5	39
$86.00	Oct 30	$6.25	0.47	5.7%	7.68%	13.38%	3	42
$90.00	Oct 30	$4.95	0.40	10.6%	6.08%	16.70%	168	198
$85.00	Oct 30	$6.60	0.49	4.5%	8.11%	12.59%	48	401
$84.00	Oct 30	$7.00	0.51	3.2%	8.60%	11.85%	28	74
$92.00	Oct 30	$4.40	0.37	13.1%	5.41%	18.49%	26	42
$93.00	Oct 30	$4.15	0.36	14.3%	5.10%	19.41%	11	93

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 205,409

Total Puts 119,691

Put/Call Ratio 0.58

Net Difference 85,718

Prior's Put/Call Breakdown

Total Calls 323,521

Total Puts 223,916

Put/Call Ratio 0.69

Net Difference 99,605

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