CRWV - Options Database

CRWV

COREWEAVE INC Class A

$89.13 +0.63%

(10/2 15:00) ◀

Friday, October 2, 2026 (3:11pm)

▶ (10/2 16:00)

◀ 10/2 15:11 ▶

Option Volume

Detail

ℹ

Current (10/02) 294,506

Calls: 192,789 (65%)

Puts: 101,717 (35%)

Prior (10/01) 192,766

Calls: 121,249 (63%)

Puts: 71,517 (37%)

Current vs Prior +52.78%

Calls: +59.00% (Calls)

Puts: +42.23% (Puts)

Prior 7-Day Total 1,783,833

Calls: 1,213,636 (68%)

Puts: 570,197 (32%)

Prior 7-Day Average 254,833

Calls: 173,376 (68%)

Puts: 81,456 (32%)

Current vs Prior 7-Day Avg +15.57%

Calls: +11.20%

Puts: +24.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $89.63M

Calls: $52.45M (59%)

Puts: $37.19M (41%)

Prior (10/01) $87.80M

Calls: $50.57M (58%)

Puts: $37.24M (42%)

Current vs Prior +2.08%

Calls: +3.72%

Puts: -0.14%

Prior 7-Day Total $676.03M

Calls: $421.51M (62%)

Puts: $254.53M (38%)

Prior 7-Day Average $96.58M

Calls: $60.22M (62%)

Puts: $36.36M (38%)

Current vs Prior 7-Day Avg -7.19%

Calls: -12.90%

Puts: +2.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.53

Prior (10/01) 0.59

Current vs Prior -10.55%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +6.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 2,613,405

Calls: 1,412,953 (54%)

Puts: 1,200,452 (46%)

Prior (10/01) 1,910,033

Calls: 1,085,013 (57%)

Puts: 825,020 (43%)

Current vs Prior +36.83%

Prior 7-Day Total 13,584,234

Calls: 7,584,223 (56%)

Puts: 6,000,011 (44%)

Prior 7-Day Average 1,940,604

Calls: 1,083,460 (56%)

Puts: 857,144 (44%)

Current vs Prior 7-Day Avg +34.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 1.51% | 7.60%10.91% | 23.95%

Prior 3.86% | 8.60%11.66% | 24.67%

Current vs Prior -60.77% | -11.71%-6.50% | -2.90%

Prior 7-Day Avg 6.15% | 10.04%13.44% | 25.58%

Current vs 7-Day Avg -75.36% | -24.38%-18.86% | -6.37%

Prior 7-Day Eod 3.86% | 8.60%11.66% | 24.67%

Current vs 7-Day Eod -60.77% | -11.71%-6.50% | -2.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.67% | 5.14%

Calls: 12.20% | 4.66%

Puts: 19.15% | 5.63%

Prior 5.87% | 5.22%

Calls: 5.11% | 4.88%

Puts: 6.63% | 5.56%

Current vs Prior +166.95% | -1.53%

Prior 7-Day Avg 4.71% | 4.50%

Calls: 4.29% | 3.98%

Puts: 5.13% | 5.01%

Current vs 7-Day Avg +232.49% | +14.29%

Liquidity Pricy

Add Card

🤖 AI Insights

Above-average activity with volume up 53% vs prior. Bullish P/C ratio of 0.53. Rising open interest (up 37%) indicates new positions being established.

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 362 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 9	17.15	17.35	$17.25	1.2%	10	1.00	12
$105.00	Oct 23	1.40	1.42	$1.41	1.4%	6.8K	0.19	45.6K
$72.00	Oct 16	17.40	17.65	$17.52	1.4%	1	0.95	--
$90.00	Oct 9	2.75	2.79	$2.77	1.4%	4.2K	0.47	4.8K
$72.00	Oct 2	17.00	17.25	$17.13	1.5%	1	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	1.22	1.23	$1.23	0.8%	1.1K	0.18	9.0K
$105.00	Oct 9	15.85	16.10	$15.98	1.6%	18	0.95	230
$105.00	Oct 2	15.75	16.00	$15.88	1.6%	33	1.00	--
$76.00	Nov 6	2.42	2.46	$2.44	1.6%	90	0.20	139
$104.00	Oct 2	14.75	15.00	$14.88	1.7%	9	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.51, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 2	0.38	0.43	$0.41	12.2%	4.7K	0.57	2.4K
$104.00	Oct 9	0.21	0.23	$0.22	9.1%	343	0.06	705
$106.00	Oct 9	0.15	0.16	$0.16	6.3%	238	0.04	633
$105.00	Oct 9	0.18	0.19	$0.19	5.3%	1.2K	0.05	1.7K
$103.00	Oct 9	0.25	0.27	$0.26	7.7%	190	0.07	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	0.85	1.03	$0.94	19.1%	2.2K	0.83	1.5K
$76.00	Oct 9	0.12	0.14	$0.13	15.4%	165	0.04	1.1K
$74.00	Oct 9	0.07	0.08	$0.08	12.5%	109	0.02	1.3K
$77.00	Oct 9	0.17	0.18	$0.18	5.6%	634	0.05	951
$78.00	Oct 9	0.22	0.24	$0.23	8.7%	379	0.06	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 9	17.15	17.35	$17.25	1.2%	10	1.00	12
$73.00	Oct 9	16.15	16.40	$16.27	1.5%	11	1.00	14
$74.00	Oct 9	15.15	15.40	$15.28	1.6%	--	1.00	18
$75.00	Oct 9	14.20	14.45	$14.33	1.7%	14	1.00	303
$72.00	Oct 2	17.00	17.25	$17.13	1.5%	1	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 2	2.76	2.99	$2.88	8.0%	705	1.00	338
$93.00	Oct 2	3.75	4.00	$3.88	6.4%	285	1.00	357
$94.00	Oct 2	4.75	5.00	$4.88	5.1%	41	1.00	207
$95.00	Oct 2	5.75	6.00	$5.88	4.3%	82	1.00	369
$96.00	Oct 2	6.75	7.00	$6.88	3.6%	23	1.00	150

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 220.0K, top 15.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 2	0.01	0.02	$0.02	50.0%	15.3K	0.02	2.8K
$90.00	Oct 2	0.07	0.09	$0.08	25.0%	11.0K	0.17	12.7K
$92.00	Oct 2	0.00	0.02	$0.01	200.0%	9.9K	0.02	4.5K
$105.00	Oct 23	1.40	1.42	$1.41	1.4%	6.8K	0.19	45.6K
$103.00	Oct 23	1.68	1.74	$1.71	3.5%	6.2K	0.22	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	2.83	2.91	$2.87	2.8%	5.8K	0.25	2.8K
$78.00	Oct 30	2.26	2.33	$2.30	3.0%	5.3K	0.21	261
$79.00	Oct 30	2.53	2.60	$2.57	2.7%	5.3K	0.23	218
$81.00	Oct 30	3.10	3.25	$3.18	4.7%	5.1K	0.27	391
$88.00	Oct 2	0.03	0.05	$0.04	50.0%	4.6K	0.10	1.9K

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 13.7%, max 14.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 2	Nov 13	91.6%	79.9%	14.6%	11.0K	12.7K
$89.00	Oct 2	Nov 13	85.6%	76.0%	12.8%	4.7K	2.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 2	Nov 13	91.6%	79.9%	14.6%	2.2K	1.5K
$89.00	Oct 2	Nov 13	85.6%	76.0%	12.8%	3.3K	856

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 2.97, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 13	$1.26	$3.74	$1.26	39%	2.97	$101.26
$100.00	$105.00	Nov 6	$1.13	$3.87	$1.13	35%	3.42	$101.13
$91.00	$92.00	Nov 13	$0.32	$0.68	$0.32	52%	2.12	$91.32
$97.00	$98.00	Nov 13	$0.25	$0.75	$0.25	43%	3.00	$97.25
$89.00	$90.00	Nov 13	$0.38	$0.62	$0.38	55%	1.63	$89.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$91.00	Oct 9	$0.60	$0.40	$0.60	62%	0.67	$91.40
$87.00	$86.00	Oct 30	$0.40	$0.60	$0.40	41%	1.50	$86.60
$90.00	$89.00	Oct 9	$0.51	$0.49	$0.51	53%	0.96	$89.49
$82.50	$82.00	Oct 16	$0.13	$0.37	$0.13	25%	2.85	$82.37
$81.00	$80.00	Oct 9	$0.12	$0.88	$0.12	13%	7.33	$80.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 1.15, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$99.00	Oct 9	$0.12	$0.12	$0.88	84%	0.14	$98.12
$99.00	$100.00	Oct 9	$0.10	$0.10	$0.90	86%	0.11	$99.10
$94.00	$95.00	Oct 9	$0.24	$0.24	$0.76	71%	0.32	$94.24
$93.00	$94.00	Oct 9	$0.28	$0.28	$0.72	67%	0.39	$93.28
$91.00	$92.00	Oct 9	$0.37	$0.37	$0.63	58%	0.59	$91.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$86.00	Nov 13	$1.07	$1.07	$0.93	57%	1.15	$86.93
$84.00	$82.00	Nov 13	$0.85	$0.85	$1.15	64%	0.74	$83.15
$89.00	$88.00	Nov 6	$0.60	$0.60	$0.40	55%	1.50	$88.40
$82.00	$81.00	Nov 13	$0.45	$0.45	$0.55	67%	0.82	$81.55
$80.00	$79.00	Nov 13	$0.40	$0.40	$0.60	71%	0.67	$79.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.79, cheapest $2.77)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 2	Oct 9	$2.81	85.6%	62.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 2	Oct 9	$2.77	85.6%	62.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 0.76% of stock, avg 12.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Oct 2	$0.41	$0.27	$0.68	$88.32	$89.68	0.76%
$90.00	Oct 2	$0.08	$0.94	$1.02	$88.98	$91.02	1.14%
$88.00	Oct 2	$1.19	$0.04	$1.23	$86.77	$89.23	1.38%
$91.00	Oct 2	$0.02	$1.88	$1.90	$89.10	$92.90	2.13%
$87.00	Oct 2	$2.16	$0.02	$2.18	$84.82	$89.18	2.45%
$92.00	Oct 2	$0.01	$2.88	$2.89	$89.11	$94.89	3.24%
$86.00	Oct 2	$3.13	$0.02	$3.15	$82.85	$89.15	3.53%
$93.00	Oct 2	$0.02	$3.88	$3.90	$89.10	$96.90	4.38%
$85.00	Oct 2	$4.13	$0.02	$4.15	$80.85	$89.15	4.66%
$94.00	Oct 2	$0.01	$4.88	$4.89	$89.11	$98.89	5.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.13% of stock, avg 11.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$88.00	Oct 2	$0.08	$0.04	$0.12	$87.88	$90.12
$90.00	$89.00	Oct 2	$0.08	$0.27	$0.35	$88.65	$90.35
$94.00	$85.00	Oct 9	$1.39	$1.39	$2.78	$82.22	$96.78
$94.00	$86.00	Oct 9	$1.39	$1.73	$3.12	$82.88	$97.12
$93.00	$85.00	Oct 9	$1.67	$1.39	$3.06	$81.94	$96.06
$93.00	$86.00	Oct 9	$1.67	$1.73	$3.40	$82.60	$96.40
$92.00	$85.00	Oct 9	$1.98	$1.39	$3.37	$81.63	$95.37
$94.00	$87.00	Oct 9	$1.39	$2.12	$3.51	$83.49	$97.51
$92.00	$86.00	Oct 9	$1.98	$1.73	$3.71	$82.29	$95.71
$93.00	$87.00	Oct 9	$1.67	$2.12	$3.79	$83.21	$96.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 0.79, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/86	99/100	Oct 9	$0.44	$0.56	54%	0.79	$85.56	$99.44
81/82	99/100	Oct 23	$0.54	$0.46	44%	1.17	$81.46	$99.54
85/86	98/99	Oct 9	$0.46	$0.54	51%	0.85	$85.54	$98.46
79/80	99/100	Oct 23	$0.49	$0.51	48%	0.96	$79.51	$99.49
81/82	97/98	Oct 23	$0.58	$0.42	39%	1.38	$81.42	$97.58
81/82	99/100	Oct 30	$0.60	$0.40	37%	1.50	$81.40	$99.60
79/80	97/98	Oct 23	$0.53	$0.47	44%	1.13	$79.47	$97.53
80/81	99/100	Oct 23	$0.51	$0.49	46%	1.04	$80.49	$99.51
85/86	97/98	Oct 9	$0.48	$0.52	49%	0.92	$85.52	$97.48
77/78	99/100	Oct 23	$0.44	$0.56	53%	0.79	$77.56	$99.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 2	$0.45	$0.55	74%	1.22
$89.00	$90.00	$91.00	Oct 2	$0.27	$0.73	53%	2.70
$87.00	$88.00	$89.00	Oct 2	$0.19	$0.81	40%	4.26
$95.00	$97.50	$100.00	Oct 16	$0.14	$2.36	12%	16.86
$87.00	$88.00	$89.00	Oct 9	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 2	$0.44	$0.56	74%	1.27
$89.00	$90.00	$91.00	Oct 2	$0.27	$0.73	52%	2.70
$92.50	$95.00	$97.50	Oct 16	$0.15	$2.35	14%	15.67
$87.00	$88.00	$89.00	Oct 2	$0.21	$0.79	40%	3.76
$90.00	$91.00	$92.00	Oct 2	$0.06	$0.94	17%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $--, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$88.00	1:2	Oct 2	-$0.22	$0.78
$100.00	$105.00	1:2	Oct 16	-$0.14	$4.86
$91.00	$92.00	1:2	Oct 2	$0.00	$1.00
$93.00	$94.00	1:2	Oct 2	$0.00	$1.00
$105.00	$106.00	1:2	Oct 9	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$90.00	1:2	Oct 2	$0.00	$1.00
$92.00	$91.00	1:2	Oct 2	-$0.88	$0.12
$88.00	$87.00	1:2	Oct 2	$0.00	$1.00
$85.00	$84.00	1:2	Oct 2	$0.00	$1.00
$75.00	$74.00	1:2	Oct 9	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 7.01%, avg 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Nov 13	$6.25	0.42	9.9%	7.01%	16.96%	8	3
$99.00	Nov 13	$5.95	0.40	11.1%	6.68%	17.75%	27	18
$100.00	Nov 13	$5.65	0.39	12.2%	6.34%	18.53%	94	--
$96.00	Nov 13	$6.75	0.45	7.7%	7.57%	15.28%	22	--
$94.00	Nov 13	$7.45	0.48	5.5%	8.36%	13.82%	5	1
$97.00	Nov 13	$6.40	0.43	8.8%	7.18%	16.01%	8	--
$95.00	Nov 13	$7.05	0.46	6.6%	7.91%	14.50%	1	1
$92.00	Nov 13	$8.25	0.51	3.2%	9.26%	12.48%	14	--
$93.00	Nov 13	$7.80	0.49	4.3%	8.75%	13.09%	18	2
$91.00	Nov 13	$8.60	0.52	2.1%	9.65%	11.75%	1	--

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 192,789

Total Puts 101,717

Put/Call Ratio 0.53

Net Difference 91,072

Prior's Put/Call Breakdown

Total Calls 121,249

Total Puts 71,517

Put/Call Ratio 0.59

Net Difference 49,732

Prior 7-Day Put/Call Summary

Total Calls 1,213,636

Total Puts 570,197

Average Put/Call Ratio 0.50

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