CRWV - Options Database

CRWV

COREWEAVE INC Class A

$65.78 -15.46%

$63.63 (-3.27%)🌙

as of 10/14 06:15 PM

(10/14 16:00) ◀

Wednesday, October 14, 2026 (6:15pm)

▶ (10/15 09:35)

◀ 10/14 18:15 ▶

Option Volume

Detail

ℹ

Current (10/14) 1,346,555

Calls: 574,414 (43%)

Puts: 772,141 (57%)

Prior (10/13) 364,601

Calls: 173,863 (48%)

Puts: 190,738 (52%)

Current vs Prior +269.32%

Calls: +230.38% (Calls)

Puts: +304.82% (Puts)

Prior 7-Day Total 1,918,640

Calls: 1,077,459 (56%)

Puts: 841,181 (44%)

Prior 7-Day Average 274,091

Calls: 153,922 (56%)

Puts: 120,168 (44%)

Current vs Prior 7-Day Avg +391.28%

Calls: +273.18%

Puts: +542.55%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $544.44M

Calls: $175.35M (32%)

Puts: $369.10M (68%)

Prior (10/13) $169.96M

Calls: $71.57M (42%)

Puts: $98.39M (58%)

Current vs Prior +220.34%

Calls: +145.01%

Puts: +275.14%

Prior 7-Day Total $861.75M

Calls: $396.70M (46%)

Puts: $465.05M (54%)

Prior 7-Day Average $123.11M

Calls: $56.67M (46%)

Puts: $66.44M (54%)

Current vs Prior 7-Day Avg +342.25%

Calls: +209.41%

Puts: +455.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.34

Prior (10/13) 1.10

Current vs Prior +22.53%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +71.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 2,750,036

Calls: 1,396,100 (51%)

Puts: 1,353,936 (49%)

Prior (10/13) 2,368,575

Calls: 1,223,251 (52%)

Puts: 1,145,324 (48%)

Current vs Prior +16.11%

Prior 7-Day Total 15,824,252

Calls: 8,507,630 (54%)

Puts: 7,316,622 (46%)

Prior 7-Day Average 2,260,607

Calls: 1,215,375 (54%)

Puts: 1,045,231 (46%)

Current vs Prior 7-Day Avg +21.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 9.35% | 12.24%9.35% | 22.88%

Prior 6.27% | 9.77%6.27% | 22.02%

Current vs Prior +49.07% | +25.29%+49.07% | +3.93%

Prior 7-Day Avg 5.04% | 8.97%8.03% | 22.02%

Current vs 7-Day Avg +85.47% | +36.48%+16.41% | +3.88%

Prior 7-Day Eod 6.27% | 9.77%6.27% | 22.02%

Current vs 7-Day Eod +49.07% | +25.29%+49.07% | +3.93%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.04% | 7.47%

Calls: 2.21% | 7.06%

Puts: 5.88% | 7.89%

Prior 3.54% | 6.67%

Calls: 3.35% | 5.00%

Puts: 3.72% | 8.33%

Current vs Prior +14.12% | +11.99%

Prior 7-Day Avg 4.66% | 4.93%

Calls: 4.81% | 4.49%

Puts: 4.50% | 5.35%

Current vs 7-Day Avg -13.25% | +51.65%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($369.10M). Massive premium surge with dollar volume up 220% vs prior. Dollar volume significantly above 7-day average (342% higher). Unusually high activity with volume up 269% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 136 of results (avg 5.2%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	12.00	12.25	$12.13	2.1%	64	0.84	45
$55.00	Nov 6	12.65	12.95	$12.80	2.3%	14	0.81	40
$55.00	Nov 20	13.90	14.25	$14.08	2.5%	564	0.78	167
$65.00	Nov 13	7.45	7.65	$7.55	2.6%	594	0.57	3
$65.00	Nov 20	7.95	8.20	$8.07	3.1%	3.2K	0.57	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 20	14.80	15.10	$14.95	2.0%	951	0.66	2.6K
$60.00	Oct 30	2.30	2.35	$2.33	2.1%	8.1K	0.28	1.1K
$65.00	Nov 20	6.90	7.05	$6.98	2.1%	8.4K	0.43	4.0K
$75.00	Nov 20	13.00	13.30	$13.15	2.3%	928	0.62	10.8K
$75.00	Nov 13	12.55	12.85	$12.70	2.4%	414	0.64	850

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.54, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 16	0.10	0.12	$0.11	18.2%	3.3K	0.04	2.8K
$76.00	Oct 16	0.17	0.20	$0.19	15.8%	740	0.07	455
$75.00	Oct 16	0.24	0.25	$0.25	4.0%	7.7K	0.09	1.8K
$74.00	Oct 16	0.30	0.33	$0.32	9.4%	4.7K	0.11	59
$73.00	Oct 16	0.40	0.46	$0.43	14.0%	5.3K	0.14	55

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.55	0.57	$0.56	3.6%	103.5K	0.16	32.0K
$55.00	Oct 23	0.61	0.65	$0.63	6.3%	10.5K	0.11	5.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.71, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	10.75	11.25	$11.00	4.5%	326	0.95	84
$55.00	Oct 23	11.25	11.85	$11.55	5.2%	33	0.89	37
$55.00	Oct 30	12.00	12.25	$12.13	2.1%	64	0.84	45
$60.00	Oct 16	6.30	6.60	$6.45	4.7%	2.0K	0.84	277
$55.00	Nov 6	12.65	12.95	$12.80	2.3%	14	0.81	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 16	11.90	12.55	$12.23	5.3%	678	0.94	5.5K
$77.50	Oct 16	11.45	12.10	$11.77	5.5%	310	0.94	3.0K
$77.00	Oct 16	11.10	11.55	$11.33	4.0%	709	0.93	5.3K
$76.00	Oct 16	10.10	10.60	$10.35	4.8%	1.9K	0.92	3.1K
$75.00	Oct 16	9.20	9.55	$9.38	3.7%	3.3K	0.91	11.0K

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 541.9K, top 103.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.90	0.94	$0.92	4.3%	25.8K	0.27	805
$67.50	Oct 16	1.64	1.70	$1.67	3.6%	20.6K	0.41	156
$68.00	Oct 16	1.45	1.54	$1.50	6.0%	13.0K	0.38	19
$72.00	Oct 16	0.53	0.58	$0.55	9.1%	12.3K	0.18	14
$65.00	Oct 16	2.80	2.90	$2.85	3.5%	11.7K	0.57	400

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.55	0.57	$0.56	3.6%	103.5K	0.16	32.0K
$65.00	Oct 16	1.93	2.04	$1.99	5.5%	48.0K	0.43	4.8K
$55.00	Oct 16	0.14	0.18	$0.16	25.0%	34.4K	0.05	15.4K
$60.00	Oct 23	1.49	1.61	$1.55	7.7%	12.3K	0.24	1.3K
$55.00	Oct 23	0.61	0.65	$0.63	6.3%	10.5K	0.11	5.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 44.2%, max 53.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 16	Nov 27	134.8%	87.6%	53.8%	2.1K	777
$72.00	Oct 16	Oct 30	126.7%	85.3%	48.6%	13.3K	55
$65.00	Oct 16	Nov 27	126.1%	86.2%	46.4%	12.1K	402
$71.00	Oct 16	Oct 30	125.7%	85.9%	46.4%	10.4K	24
$70.00	Oct 16	Nov 27	125.1%	87.6%	42.8%	26.3K	845

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 16	Nov 27	134.8%	87.6%	53.8%	104.2K	32.2K
$72.00	Oct 16	Oct 30	126.7%	85.3%	48.6%	1.1K	6.6K
$65.00	Oct 16	Nov 27	126.1%	86.2%	46.4%	49.0K	5.0K
$71.00	Oct 16	Oct 30	125.7%	85.9%	46.4%	985	922
$70.00	Oct 16	Nov 27	125.1%	87.6%	42.8%	8.2K	15.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 0.56, avg 2.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$60.00	Nov 27	$3.20	$1.80	$3.20	77%	0.56	$58.20
$60.00	$65.00	Nov 27	$2.68	$2.32	$2.68	68%	0.87	$62.68
$55.00	$60.00	Nov 20	$3.25	$1.75	$3.25	78%	0.54	$58.25
$65.00	$70.00	Nov 20	$2.14	$2.86	$2.14	58%	1.34	$67.14
$60.00	$65.00	Nov 20	$2.76	$2.24	$2.76	68%	0.81	$62.76

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 30	$0.64	$0.36	$0.64	76%	0.56	$75.36
$74.00	$73.00	Oct 30	$0.63	$0.37	$0.63	71%	0.59	$73.37
$68.00	$67.00	Oct 23	$0.53	$0.47	$0.53	56%	0.89	$67.47
$64.00	$63.00	Oct 23	$0.37	$0.63	$0.37	39%	1.70	$63.63
$66.00	$65.00	Oct 23	$0.47	$0.53	$0.47	48%	1.13	$65.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.87, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$68.00	Oct 23	$0.48	$0.48	$0.52	52%	0.92	$67.48
$76.00	$77.00	Oct 23	$0.15	$0.15	$0.85	83%	0.18	$76.15
$73.00	$74.00	Oct 16	$0.11	$0.11	$0.89	86%	0.12	$73.11
$77.00	$78.00	Oct 30	$0.19	$0.19	$0.81	78%	0.23	$77.19
$73.00	$74.00	Oct 23	$0.22	$0.22	$0.78	75%	0.28	$73.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Nov 27	$2.32	$2.32	$2.68	58%	0.87	$62.68
$60.00	$55.00	Nov 20	$1.75	$1.75	$3.25	68%	0.54	$58.25
$65.00	$60.00	Nov 20	$2.28	$2.28	$2.72	57%	0.84	$62.72
$60.00	$55.00	Nov 27	$1.75	$1.75	$3.25	68%	0.54	$58.25
$60.00	$55.00	Nov 13	$1.64	$1.64	$3.36	68%	0.49	$58.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.28, cheapest $1.34)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 16	Oct 23	$1.40	126.1%	91.7%
$68.00	Oct 16	Oct 23	$1.32	125.0%	91.0%
$69.00	Oct 16	Oct 23	$1.26	124.5%	90.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 16	Oct 23	$1.34	126.1%	91.7%
$68.00	Oct 16	Oct 23	$1.23	125.0%	91.0%
$69.00	Oct 16	Oct 23	$1.15	124.5%	90.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 7.36% of stock, avg 15.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$65.00	Oct 16	$2.85	$1.99	$4.84	$60.16	$69.84	7.36%
$67.50	Oct 16	$1.67	$3.30	$4.97	$62.53	$72.47	7.56%
$68.00	Oct 16	$1.50	$3.65	$5.15	$62.85	$73.15	7.83%
$69.00	Oct 16	$1.17	$4.35	$5.52	$63.48	$74.52	8.39%
$70.00	Oct 16	$0.92	$5.08	$6.00	$64.00	$76.00	9.12%
$71.00	Oct 16	$0.72	$5.88	$6.60	$64.40	$77.60	10.03%
$60.00	Oct 16	$6.45	$0.56	$7.01	$52.99	$67.01	10.66%
$72.00	Oct 16	$0.55	$6.73	$7.28	$64.72	$79.28	11.07%
$66.00	Oct 23	$3.72	$3.80	$7.52	$58.48	$73.52	11.43%
$65.00	Oct 23	$4.25	$3.33	$7.58	$57.42	$72.58	11.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 1.95% of stock, avg 10.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$60.00	Oct 16	$0.72	$0.56	$1.28	$58.72	$72.28
$70.00	$60.00	Oct 16	$0.92	$0.56	$1.48	$58.52	$71.48
$69.00	$60.00	Oct 16	$1.17	$0.56	$1.73	$58.27	$70.73
$68.00	$60.00	Oct 16	$1.50	$0.56	$2.06	$57.94	$70.06
$67.50	$60.00	Oct 16	$1.67	$0.56	$2.23	$57.77	$69.73
$71.00	$65.00	Oct 16	$0.72	$1.99	$2.71	$62.29	$73.71
$70.00	$65.00	Oct 16	$0.92	$1.99	$2.91	$62.09	$72.91
$69.00	$65.00	Oct 16	$1.17	$1.99	$3.16	$61.84	$72.16
$74.00	$55.00	Oct 30	$1.92	$1.19	$3.11	$51.89	$77.11
$71.00	$60.00	Oct 23	$1.80	$1.55	$3.35	$56.65	$74.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.11, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
55/60	73/74	Oct 16	$0.51	$4.49	70%	0.11	$59.49	$73.51
55/60	77/78	Oct 30	$1.33	$3.67	51%	0.36	$58.67	$78.33
55/60	75/76	Oct 23	$1.03	$3.97	56%	0.26	$58.97	$76.03
55/60	74/75	Oct 23	$1.10	$3.90	54%	0.28	$58.90	$75.10
55/60	77/78	Nov 6	$1.59	$3.41	43%	0.47	$58.41	$78.59
55/60	76/77	Oct 30	$1.30	$3.70	49%	0.35	$58.70	$77.30
55/60	71/72	Oct 16	$0.57	$4.43	62%	0.13	$59.43	$71.57
55/60	76/77	Nov 6	$1.62	$3.38	41%	0.48	$58.38	$77.62
55/60	77/78	Nov 13	$1.87	$3.13	36%	0.60	$58.13	$78.87
55/60	75/76	Oct 30	$1.35	$3.65	46%	0.37	$58.65	$76.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Oct 30	$0.75	$4.25	32%	5.67
$55.00	$60.00	$65.00	Oct 16	$0.95	$4.05	38%	4.26
$65.00	$70.00	$75.00	Nov 6	$0.57	$4.43	26%	7.77
$60.00	$65.00	$70.00	Nov 27	$0.46	$4.54	20%	9.87
$55.00	$60.00	$65.00	Nov 6	$0.62	$4.38	25%	7.06

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Nov 13	$0.34	$4.66	21%	13.71
$55.00	$60.00	$65.00	Oct 16	$1.03	$3.97	38%	3.85
$60.00	$65.00	$70.00	Oct 30	$0.86	$4.14	32%	4.81
$65.00	$70.00	$75.00	Nov 27	$0.42	$4.58	19%	10.90
$65.00	$70.00	$75.00	Nov 6	$0.66	$4.34	26%	6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-1.90, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 16	-$1.90	$3.10
$65.00	$70.00	1:2	Oct 30	-$0.80	$4.20
$60.00	$65.00	1:2	Oct 30	-$2.30	$2.70
$55.00	$60.00	1:2	Oct 23	-$3.41	$1.59
$70.00	$75.00	1:2	Nov 6	-$0.97	$4.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Oct 30	-$0.36	$4.64
$70.00	$65.00	1:2	Oct 30	-$1.47	$3.53
$60.00	$55.00	1:2	Oct 30	-$0.05	$4.95
$60.00	$55.00	1:2	Nov 6	-$0.37	$4.63
$65.00	$60.00	1:2	Nov 6	-$1.05	$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 9.27%, avg 3.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Nov 27	$6.10	0.48	6.4%	9.27%	15.69%	520	40
$75.00	Nov 27	$4.45	0.39	14.0%	6.76%	20.78%	968	16
$77.00	Nov 27	$3.90	0.36	17.1%	5.93%	22.99%	120	11
$76.00	Nov 27	$4.15	0.37	15.5%	6.31%	21.85%	33	2
$70.00	Nov 20	$5.80	0.47	6.4%	8.82%	15.23%	5.3K	860
$78.00	Nov 27	$3.60	0.34	18.6%	5.47%	24.05%	39	43
$72.50	Nov 20	$4.90	0.42	10.2%	7.45%	17.66%	459	650
$75.00	Nov 20	$4.20	0.38	14.0%	6.38%	20.40%	3.7K	3.8K
$77.50	Nov 20	$3.50	0.34	17.8%	5.32%	23.14%	2.0K	2.0K
$70.00	Nov 13	$5.25	0.46	6.4%	7.98%	14.40%	1.2K	39

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 574,414

Total Puts 772,141

Put/Call Ratio 1.34

Net Difference -197,727

Prior's Put/Call Breakdown

Total Calls 173,863

Total Puts 190,738

Put/Call Ratio 1.10

Net Difference -16,875

Prior 7-Day Put/Call Summary

Total Calls 1,077,459

Total Puts 841,181

Average Put/Call Ratio 0.79

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