CRWV - Options Database

CRWV

COREWEAVE INC Class A

$82.04 +0.56%

(10/9 15:00) ◀

Friday, October 9, 2026 (3:11pm)

▶ (10/9 16:00)

◀ 10/9 15:11 ▶

Option Volume

Detail

ℹ

Current (10/09) 216,744

Calls: 106,225 (49%)

Puts: 110,519 (51%)

Prior (10/08) 431,289

Calls: 199,658 (46%)

Puts: 231,631 (54%)

Current vs Prior -49.75%

Calls: -46.80% (Calls)

Puts: -52.29% (Puts)

Prior 7-Day Total 1,800,365

Calls: 1,110,994 (62%)

Puts: 689,371 (38%)

Prior 7-Day Average 257,195

Calls: 158,713 (62%)

Puts: 98,481 (38%)

Current vs Prior 7-Day Avg -15.73%

Calls: -33.07%

Puts: +12.22%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09) $87.38M

Calls: $31.32M (36%)

Puts: $56.06M (64%)

Prior (10/08) $206.54M

Calls: $52.16M (25%)

Puts: $154.38M (75%)

Current vs Prior -57.69%

Calls: -39.95%

Puts: -63.69%

Prior 7-Day Total $767.03M

Calls: $406.59M (53%)

Puts: $360.44M (47%)

Prior 7-Day Average $109.58M

Calls: $58.08M (53%)

Puts: $51.49M (47%)

Current vs Prior 7-Day Avg -20.26%

Calls: -46.08%

Puts: +8.87%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 1.04

Prior (10/08) 1.16

Current vs Prior -10.32%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +68.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09) 2,796,926

Calls: 1,459,317 (52%)

Puts: 1,337,609 (48%)

Prior (10/08) 2,176,690

Calls: 1,236,513 (57%)

Puts: 940,177 (43%)

Current vs Prior +28.49%

Prior 7-Day Total 14,529,370

Calls: 8,047,288 (55%)

Puts: 6,482,082 (45%)

Prior 7-Day Average 2,075,624

Calls: 1,149,612 (55%)

Puts: 926,011 (45%)

Current vs Prior 7-Day Avg +34.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.52% | 7.07%7.07% | 21.66%

Prior 3.84% | 8.47%8.47% | 22.63%

Current vs Prior -60.29% | -16.53%-16.53% | -4.28%

Prior 7-Day Avg 5.52% | 9.42%10.22% | 23.30%

Current vs 7-Day Avg -72.38% | -24.96%-30.84% | -7.03%

Prior 7-Day Eod 3.84% | 8.47%8.47% | 22.63%

Current vs 7-Day Eod -60.29% | -16.53%-16.53% | -4.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.96% | 4.46%

Calls: 10.71% | 3.53%

Puts: 7.22% | 5.39%

Prior 3.67% | 4.35%

Calls: 3.87% | 4.25%

Puts: 3.47% | 4.44%

Current vs Prior +144.14% | +2.53%

Prior 7-Day Avg 4.16% | 4.13%

Calls: 4.12% | 3.93%

Puts: 4.19% | 4.31%

Current vs 7-Day Avg +115.61% | +8.10%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($56.06M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 50% vs prior. Slightly bearish P/C ratio of 1.04.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 299 of results (avg 5.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	4.05	4.10	$4.07	1.2%	875	0.33	8.1K
$72.50	Nov 20	13.60	13.85	$13.73	1.8%	2	0.73	616
$82.50	Oct 16	2.55	2.60	$2.58	1.9%	611	0.49	903
$70.00	Nov 20	15.30	15.60	$15.45	1.9%	508	0.78	436
$85.00	Nov 20	7.10	7.25	$7.18	2.1%	339	0.50	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Nov 20	18.35	18.65	$18.50	1.6%	17	0.70	2.2K
$70.00	Nov 20	3.00	3.05	$3.03	1.7%	186	0.22	7.9K
$95.00	Nov 20	16.40	16.70	$16.55	1.8%	33	0.66	1.7K
$97.00	Nov 6	16.35	16.65	$16.50	1.8%	10	0.78	16
$90.00	Nov 20	12.80	13.05	$12.93	1.9%	29	0.59	6.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.53, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	0.26	0.29	$0.28	10.7%	7.8K	0.52	2.0K
$97.00	Oct 16	0.14	0.16	$0.15	13.3%	268	0.05	470
$96.00	Oct 16	0.17	0.19	$0.18	11.1%	306	0.06	3.2K
$98.00	Oct 16	0.12	0.13	$0.13	7.7%	92	0.04	692
$94.00	Oct 16	0.24	0.28	$0.26	15.4%	175	0.08	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.93	1.00	$0.97	7.2%	2.4K	0.90	3.3K
$70.00	Oct 16	0.14	0.16	$0.15	13.3%	2.9K	0.04	15.7K
$72.00	Oct 16	0.24	0.26	$0.25	8.0%	613	0.07	2.4K
$72.50	Oct 16	0.27	0.29	$0.28	7.1%	248	0.08	5.5K
$71.00	Oct 16	0.18	0.21	$0.20	15.0%	73	0.06	459

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 9	13.80	14.40	$14.10	4.3%	--	1.00	234
$69.00	Oct 9	12.80	13.45	$13.13	5.0%	1	1.00	36
$70.00	Oct 9	11.80	12.45	$12.13	5.4%	3	1.00	138
$71.00	Oct 9	10.80	11.40	$11.10	5.4%	2	1.00	16
$72.00	Oct 9	9.80	10.35	$10.07	5.5%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	12.60	13.20	$12.90	4.7%	1	1.00	3
$97.00	Oct 9	14.60	15.20	$14.90	4.0%	26	1.00	26
$91.00	Oct 9	8.55	9.20	$8.88	7.3%	17	0.99	18
$92.00	Oct 9	9.60	10.20	$9.90	6.1%	4	0.99	2
$89.00	Oct 9	6.60	7.20	$6.90	8.7%	41	0.99	106

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 132.4K, top 8.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.03	0.04	$0.04	25.0%	8.8K	0.10	1.4K
$82.00	Oct 9	0.26	0.29	$0.28	10.7%	7.8K	0.52	2.0K
$85.00	Oct 9	0.00	0.01	$0.01	100.0%	5.9K	0.01	5.6K
$90.00	Oct 16	0.57	0.60	$0.59	5.1%	4.7K	0.16	17.7K
$84.00	Oct 9	0.01	0.02	$0.02	50.0%	4.4K	0.04	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	0.00	0.01	$0.01	100.0%	5.5K	0.01	7.1K
$82.00	Oct 9	0.21	0.28	$0.25	28.0%	5.2K	0.48	4.0K
$79.00	Oct 30	3.40	3.60	$3.50	5.7%	5.0K	0.37	5.6K
$76.00	Oct 30	2.32	2.52	$2.42	8.3%	3.6K	0.28	2.5K
$70.00	Oct 16	0.14	0.16	$0.15	13.3%	2.9K	0.04	15.7K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 2.55, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.41	$3.59	$1.41	41%	2.55	$91.41
$85.00	$87.50	Nov 20	$0.88	$1.62	$0.88	50%	1.84	$85.88
$72.50	$75.00	Nov 20	$1.53	$0.97	$1.53	73%	0.63	$74.03
$80.00	$82.50	Nov 20	$1.17	$1.33	$1.17	59%	1.14	$81.17
$95.00	$97.50	Nov 20	$0.52	$1.98	$0.52	33%	3.81	$95.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$87.00	Oct 16	$0.33	$0.17	$0.33	76%	0.52	$87.17
$89.00	$88.00	Oct 30	$0.64	$0.36	$0.64	67%	0.56	$88.36
$79.00	$78.00	Oct 30	$0.35	$0.65	$0.35	37%	1.86	$78.65
$78.00	$77.50	Oct 16	$0.12	$0.38	$0.12	26%	3.17	$77.88
$83.00	$82.50	Oct 16	$0.26	$0.24	$0.26	54%	0.92	$82.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.49, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$94.00	Oct 23	$0.15	$0.15	$0.85	82%	0.18	$93.15
$83.00	$84.00	Oct 16	$0.42	$0.42	$0.58	54%	0.72	$83.42
$87.00	$87.50	Oct 16	$0.11	$0.11	$0.39	74%	0.28	$87.11
$89.00	$90.00	Oct 16	$0.15	$0.15	$0.85	81%	0.18	$89.15
$84.00	$85.00	Oct 23	$0.41	$0.41	$0.59	55%	0.69	$84.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.64	$1.64	$3.36	70%	0.49	$73.36
$75.00	$70.00	Nov 6	$1.36	$1.36	$3.64	72%	0.37	$73.64
$75.00	$72.50	Nov 20	$0.94	$0.94	$1.56	69%	0.60	$74.06
$77.50	$75.00	Nov 20	$1.06	$1.06	$1.44	64%	0.74	$76.44
$80.00	$77.50	Nov 20	$1.17	$1.17	$1.33	59%	0.88	$78.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.01, cheapest $2.44)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.55	72.5%	60.0%
$82.50	Oct 16	Nov 20	$5.70	61.0%	76.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.44	72.5%	60.0%
$82.50	Oct 16	Nov 20	$5.35	61.0%	76.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 0.65% of stock, avg 12.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 9	$0.28	$0.25	$0.53	$81.47	$82.53	0.65%
$81.00	Oct 9	$0.97	$0.03	$1.00	$80.00	$82.00	1.22%
$83.00	Oct 9	$0.04	$0.97	$1.01	$81.99	$84.01	1.23%
$84.00	Oct 9	$0.02	$2.02	$2.04	$81.96	$86.04	2.49%
$80.00	Oct 9	$2.08	$0.01	$2.09	$77.91	$82.09	2.55%
$85.00	Oct 9	$0.01	$3.02	$3.03	$81.97	$88.03	3.69%
$79.00	Oct 9	$3.08	$0.01	$3.09	$75.91	$82.09	3.77%
$86.00	Oct 9	$0.01	$3.83	$3.84	$82.16	$89.84	4.68%
$78.00	Oct 9	$4.10	$0.01	$4.11	$73.89	$82.11	5.01%
$87.00	Oct 9	$0.01	$4.95	$4.96	$82.04	$91.96	6.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.09% of stock, avg 10.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$81.00	Oct 9	$0.04	$0.03	$0.07	$80.93	$83.07
$83.00	$82.00	Oct 9	$0.04	$0.25	$0.29	$81.71	$83.29
$86.00	$78.00	Oct 16	$1.34	$1.14	$2.48	$75.52	$88.48
$86.00	$79.00	Oct 16	$1.34	$1.46	$2.80	$76.20	$88.80
$85.00	$78.00	Oct 16	$1.62	$1.14	$2.76	$75.24	$87.76
$85.00	$79.00	Oct 16	$1.62	$1.46	$3.08	$75.92	$88.08
$86.00	$80.00	Oct 16	$1.34	$1.82	$3.16	$76.84	$89.16
$85.00	$80.00	Oct 16	$1.62	$1.82	$3.44	$76.56	$88.44
$84.00	$78.00	Oct 16	$1.96	$1.14	$3.10	$74.90	$87.10
$84.00	$79.00	Oct 16	$1.96	$1.46	$3.42	$75.58	$87.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 1.63, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	92/93	Oct 30	$0.62	$0.38	40%	1.63	$77.38	$92.62
75/76	92/93	Oct 30	$0.55	$0.45	45%	1.22	$75.45	$92.55
76/77	91/92	Nov 6	$0.65	$0.35	34%	1.86	$76.35	$91.65
74/75	92/93	Oct 30	$0.50	$0.50	48%	1.00	$74.50	$92.50
77/78	90/91	Oct 30	$0.63	$0.37	35%	1.70	$77.37	$90.63
77/78	87/88	Oct 16	$0.23	$0.27	50%	0.85	$77.27	$87.23
76/77	92/93	Oct 30	$0.55	$0.45	43%	1.22	$76.45	$92.55
72/73	92/93	Oct 30	$0.44	$0.56	54%	0.79	$72.56	$92.44
77/78	91/92	Oct 30	$0.60	$0.40	37%	1.50	$77.40	$91.60
75/76	90/91	Oct 30	$0.56	$0.44	41%	1.27	$75.44	$90.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 1.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 9	$0.45	$0.55	84%	1.22
$82.00	$83.00	$84.00	Oct 9	$0.22	$0.78	49%	3.55
$80.00	$82.50	$85.00	Nov 20	$0.07	$2.43	9%	34.71
$85.00	$87.50	$90.00	Nov 20	$0.06	$2.44	9%	40.67
$72.50	$75.00	$77.50	Nov 20	$0.08	$2.42	10%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 9	$0.50	$0.50	82%	1.00
$80.00	$81.00	$82.00	Oct 9	$0.20	$0.80	46%	4.00
$75.00	$77.50	$80.00	Nov 20	$0.11	$2.39	10%	21.73
$85.00	$87.50	$90.00	Nov 20	$0.10	$2.40	8%	24.00
$72.50	$75.00	$77.50	Nov 20	$0.12	$2.38	10%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.19, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$84.00	1:2	Oct 9	$0.00	$1.00
$84.00	$85.00	1:2	Oct 9	$0.00	$1.00
$96.00	$97.00	1:2	Oct 16	-$0.12	$0.88
$95.00	$96.00	1:2	Oct 16	-$0.14	$0.86
$97.50	$98.00	1:2	Oct 16	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.19	$4.81
$75.00	$70.00	1:2	Nov 13	-$0.90	$4.10
$69.00	$68.00	1:2	Oct 16	-$0.08	$0.92
$70.00	$69.00	1:2	Oct 16	-$0.09	$0.91
$71.00	$70.00	1:2	Oct 16	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 7.56%, avg 3.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Nov 20	$6.20	0.45	6.7%	7.56%	14.21%	174	3.1K
$90.00	Nov 20	$5.35	0.41	9.7%	6.52%	16.22%	802	5.6K
$85.00	Nov 20	$7.10	0.50	3.6%	8.65%	12.26%	339	5.2K
$82.50	Nov 20	$8.15	0.54	0.6%	9.93%	10.49%	179	499
$95.00	Nov 20	$4.05	0.33	15.8%	4.94%	20.73%	875	8.1K
$97.50	Nov 20	$3.50	0.30	18.8%	4.27%	23.11%	386	1.0K
$87.00	Nov 13	$5.65	0.45	6.0%	6.89%	12.93%	1	96
$90.00	Nov 13	$4.70	0.40	9.7%	5.73%	15.43%	65	359
$88.00	Nov 13	$5.30	0.43	7.3%	6.46%	13.73%	13	267
$86.00	Nov 13	$6.00	0.47	4.8%	7.31%	12.14%	35	36

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 106,225

Total Puts 110,519

Put/Call Ratio 1.04

Net Difference -4,294

Prior's Put/Call Breakdown

Total Calls 199,658

Total Puts 231,631

Put/Call Ratio 1.16

Net Difference -31,973

Prior 7-Day Put/Call Summary

Total Calls 1,110,994

Total Puts 689,371

Average Put/Call Ratio 0.62

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