CRWV - Options Database

CRWV

COREWEAVE INC Class A

$85.94 -1.35%

(10/1 10:00) ◀

Thursday, October 1, 2026 (11:00am)

▶ (10/1 12:00)

◀ 10/1 11:00 ▶

Option Volume

Detail

ℹ

Current (10/01 11:00am) 72,728

Calls: 48,477 (67%)

Puts: 24,251 (33%)

Prior (09/30) 113,498

Calls: 90,147 (79%)

Puts: 23,351 (21%)

Current vs Prior -35.92%

Calls: -46.22% (Calls)

Puts: +3.85% (Puts)

Prior 7-Day Total 1,765,398

Calls: 1,223,447 (69%)

Puts: 541,951 (31%)

Prior 7-Day Average 252,199

Calls: 174,778 (69%)

Puts: 77,421 (31%)

Current vs Prior 7-Day Avg -71.16%

Calls: -72.26%

Puts: -68.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 11:00am) $19.57M

Calls: $10.48M (54%)

Puts: $9.10M (46%)

Prior (09/30) $31.04M

Calls: $21.72M (70%)

Puts: $9.32M (30%)

Current vs Prior -36.94%

Calls: -51.76%

Puts: -2.42%

Prior 7-Day Total $642.83M

Calls: $404.98M (63%)

Puts: $237.85M (37%)

Prior 7-Day Average $91.83M

Calls: $57.85M (63%)

Puts: $33.98M (37%)

Current vs Prior 7-Day Avg -78.68%

Calls: -81.89%

Puts: -73.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 11:00am) 0.50

Prior (09/30) 0.26

Current vs Prior +93.13%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +5.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 11:00am) 2,581,333

Calls: 1,391,226 (54%)

Puts: 1,190,107 (46%)

Prior (09/30) 2,502,322

Calls: 1,328,035 (53%)

Puts: 1,174,287 (47%)

Current vs Prior +3.16%

Prior 7-Day Total 17,126,405

Calls: 9,099,533 (53%)

Puts: 8,026,872 (47%)

Prior 7-Day Average 2,446,629

Calls: 1,299,933 (53%)

Puts: 1,146,696 (47%)

Current vs Prior 7-Day Avg +5.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.51% | 9.02%12.19% | 24.96%

Prior 5.96% | 9.85%12.40% | 25.11%

Current vs Prior -24.21% | -8.43%-1.63% | -0.62%

Prior 7-Day Avg 6.23% | 10.11%13.86% | 25.78%

Current vs 7-Day Avg -27.55% | -10.84%-12.02% | -3.20%

Prior 7-Day Eod 5.96% | 9.85%12.40% | 25.11%

Current vs 7-Day Eod -24.21% | -8.43%-1.63% | -0.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.23% | 5.19%

Calls: 4.61% | 4.82%

Puts: 5.85% | 5.56%

Prior 5.33% | 4.74%

Calls: 5.37% | 4.82%

Puts: 5.30% | 4.65%

Current vs Prior -1.88% | +9.49%

Prior 7-Day Avg 4.70% | 5.05%

Calls: 4.75% | 4.57%

Puts: 4.64% | 5.54%

Current vs 7-Day Avg +11.28% | +2.69%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.50. P/C ratio rising 93% - increased hedging/bearish positioning.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 316 of results (avg 5.4%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 23	15.90	16.20	$16.05	1.9%	--	0.89	13
$69.00	Oct 2	16.80	17.15	$16.98	2.1%	1	1.00	110
$70.00	Oct 2	15.80	16.15	$15.98	2.2%	1	1.00	68
$75.00	Oct 23	12.60	12.90	$12.75	2.4%	--	0.81	144
$81.00	Oct 30	9.45	9.70	$9.57	2.6%	--	0.66	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	15.00	15.35	$15.18	2.3%	111	0.82	4.5K
$100.00	Oct 23	15.60	16.00	$15.80	2.5%	--	0.76	62
$102.00	Oct 23	17.30	17.75	$17.52	2.6%	--	0.79	37
$92.00	Oct 23	9.50	9.75	$9.63	2.6%	--	0.61	69
$103.00	Oct 2	16.90	17.35	$17.13	2.6%	--	0.99	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.55, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 2	0.07	0.08	$0.08	12.5%	1.6K	0.04	7.5K
$96.00	Oct 2	0.05	0.06	$0.06	16.7%	170	0.03	3.3K
$89.00	Oct 2	0.56	0.67	$0.62	17.7%	1.2K	0.25	1.6K
$88.00	Oct 2	0.83	0.91	$0.87	9.2%	1.5K	0.32	2.2K
$103.00	Oct 9	0.30	0.36	$0.33	18.2%	76	0.07	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.05	0.06	$0.06	16.7%	38	0.03	5.6K
$80.00	Oct 2	0.14	0.16	$0.15	13.3%	231	0.08	5.5K
$82.00	Oct 2	0.34	0.40	$0.37	16.2%	572	0.16	1.8K
$83.00	Oct 2	0.54	0.60	$0.57	10.5%	295	0.23	1.9K
$84.00	Oct 2	0.82	0.92	$0.87	11.5%	886	0.31	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 2	16.80	17.15	$16.98	2.1%	1	1.00	110
$70.00	Oct 2	15.80	16.15	$15.98	2.2%	1	1.00	68
$71.00	Oct 2	14.70	15.15	$14.93	3.0%	--	1.00	21
$72.00	Oct 2	13.75	14.15	$13.95	2.9%	--	1.00	21
$73.00	Oct 2	12.70	13.15	$12.93	3.5%	2	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 2	16.90	17.35	$17.13	2.6%	--	0.99	28
$102.00	Oct 2	15.90	16.35	$16.13	2.8%	4	0.99	55
$101.00	Oct 2	14.90	15.35	$15.13	3.0%	--	0.99	167
$100.00	Oct 2	13.90	14.35	$14.13	3.2%	112	0.99	500
$98.00	Oct 2	11.90	12.35	$12.13	3.7%	--	0.98	195

Most actively traded options today. High liquidity = easy entry/exit. 307 active (total vol 52.2K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	0.39	0.48	$0.44	20.5%	3.6K	0.19	12.3K
$87.00	Oct 2	1.15	1.25	$1.20	8.3%	2.7K	0.41	2.1K
$90.00	Oct 9	2.06	2.16	$2.11	4.7%	2.5K	0.36	3.6K
$90.00	Oct 16	3.30	3.55	$3.43	7.3%	2.4K	0.41	10.5K
$100.00	Oct 2	0.02	0.03	$0.03	33.3%	2.3K	0.01	11.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	1.45	1.54	$1.50	6.0%	1.8K	0.20	332
$75.00	Oct 9	0.38	0.44	$0.41	14.6%	1.2K	0.09	2.1K
$73.00	Oct 9	0.21	0.27	$0.24	25.0%	1.1K	0.06	627
$84.00	Oct 2	0.82	0.92	$0.87	11.5%	886	0.31	1.4K
$85.00	Oct 2	1.20	1.28	$1.24	6.5%	772	0.40	4.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 10.7%, max 20.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Nov 6	84.3%	71.6%	17.8%	65	1.1K
$82.00	Oct 2	Nov 6	84.3%	71.7%	17.6%	6	392
$83.00	Oct 2	Nov 6	83.6%	71.5%	16.9%	77	2.5K
$86.00	Oct 2	Nov 13	84.4%	79.1%	6.8%	1.0K	1.8K
$85.00	Oct 2	Nov 13	84.0%	79.2%	6.0%	683	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 30	84.3%	70.0%	20.4%	1.0K	1.5K
$89.00	Oct 2	Oct 30	86.5%	73.3%	18.0%	121	1.0K
$82.00	Oct 2	Nov 6	84.3%	71.7%	17.6%	572	1.9K
$83.00	Oct 2	Nov 6	83.6%	71.5%	16.9%	298	1.9K
$88.00	Oct 2	Nov 6	85.8%	74.6%	15.0%	636	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 2.40, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$98.00	Nov 13	$1.47	$3.53	$1.47	45%	2.40	$94.47
$90.00	$93.00	Nov 13	$1.13	$1.87	$1.13	49%	1.65	$91.13
$75.00	$78.00	Nov 6	$1.98	$1.02	$1.98	76%	0.52	$76.98
$90.00	$92.00	Nov 6	$0.70	$1.30	$0.70	47%	1.86	$90.70
$89.00	$90.00	Nov 13	$0.32	$0.68	$0.32	51%	2.13	$89.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$87.50	Oct 16	$0.23	$0.27	$0.23	54%	1.17	$87.77
$96.00	$95.00	Oct 30	$0.65	$0.35	$0.65	66%	0.54	$95.35
$85.00	$84.00	Oct 9	$0.41	$0.59	$0.41	44%	1.44	$84.59
$82.50	$82.00	Oct 16	$0.18	$0.32	$0.18	36%	1.78	$82.32
$77.50	$77.00	Oct 16	$0.11	$0.39	$0.11	21%	3.55	$77.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 1.04, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$87.00	Oct 2	$0.44	$0.44	$0.56	50%	0.79	$86.44
$92.00	$92.50	Oct 16	$0.16	$0.16	$0.34	65%	0.47	$92.16
$87.00	$87.50	Oct 16	$0.23	$0.23	$0.27	50%	0.85	$87.23
$90.00	$91.00	Oct 2	$0.13	$0.13	$0.87	81%	0.15	$90.13
$88.00	$89.00	Oct 2	$0.25	$0.25	$0.75	68%	0.33	$88.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Nov 13	$2.55	$2.55	$2.45	57%	1.04	$82.45
$75.00	$70.00	Nov 6	$1.25	$1.25	$3.75	76%	0.33	$73.75
$77.00	$75.00	Nov 13	$0.87	$0.87	$1.13	70%	0.77	$76.13
$85.00	$83.00	Nov 6	$1.02	$1.02	$0.98	56%	1.04	$83.98
$80.00	$79.00	Nov 6	$0.45	$0.45	$0.55	67%	0.82	$79.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.91, cheapest $1.89)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 2	Oct 9	$2.01	84.4%	69.7%
$88.00	Oct 2	Oct 9	$1.93	85.8%	71.5%
$85.00	Oct 2	Oct 9	$1.98	84.0%	69.7%
$84.00	Oct 2	Oct 9	$1.84	84.3%	70.5%
$87.00	Oct 2	Oct 9	$2.03	85.0%	71.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 2	Oct 9	$1.89	84.4%	69.7%
$88.00	Oct 2	Oct 9	$1.84	85.8%	71.5%
$85.00	Oct 2	Oct 9	$1.86	84.0%	69.7%
$84.00	Oct 2	Oct 9	$1.82	84.3%	70.5%
$87.00	Oct 2	Oct 9	$1.90	85.0%	71.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.90% of stock, avg 13.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 2	$1.64	$1.71	$3.35	$82.65	$89.35	3.90%
$85.00	Oct 2	$2.17	$1.24	$3.41	$81.59	$88.41	3.97%
$87.00	Oct 2	$1.20	$2.30	$3.50	$83.50	$90.50	4.07%
$84.00	Oct 2	$2.81	$0.87	$3.68	$80.32	$87.68	4.28%
$88.00	Oct 2	$0.87	$2.96	$3.83	$84.17	$91.83	4.46%
$83.00	Oct 2	$3.53	$0.57	$4.10	$78.90	$87.10	4.77%
$89.00	Oct 2	$0.62	$3.68	$4.30	$84.70	$93.30	5.00%
$82.00	Oct 2	$4.30	$0.37	$4.67	$77.33	$86.67	5.43%
$90.00	Oct 2	$0.44	$4.50	$4.94	$85.06	$94.94	5.75%
$81.00	Oct 2	$5.18	$0.23	$5.41	$75.59	$86.41	6.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.79% of stock, avg 10.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$82.00	Oct 2	$0.31	$0.37	$0.68	$81.32	$91.68
$90.00	$82.00	Oct 2	$0.44	$0.37	$0.81	$81.19	$90.81
$91.00	$83.00	Oct 2	$0.31	$0.57	$0.88	$82.12	$91.88
$90.00	$83.00	Oct 2	$0.44	$0.57	$1.01	$81.99	$91.01
$89.00	$82.00	Oct 2	$0.62	$0.37	$0.99	$81.01	$89.99
$89.00	$83.00	Oct 2	$0.62	$0.57	$1.19	$81.81	$90.19
$91.00	$84.00	Oct 2	$0.31	$0.87	$1.18	$82.82	$92.18
$88.00	$82.00	Oct 2	$0.87	$0.37	$1.24	$80.76	$89.24
$90.00	$84.00	Oct 2	$0.44	$0.87	$1.31	$82.69	$91.31
$88.00	$83.00	Oct 2	$0.87	$0.57	$1.44	$81.56	$89.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.50, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	95/96	Oct 23	$0.60	$0.40	40%	1.50	$78.40	$95.60
75/76	95/96	Oct 23	$0.52	$0.48	47%	1.08	$75.48	$95.52
76/77	95/96	Oct 23	$0.53	$0.47	44%	1.13	$76.47	$95.53
80/81	95/96	Oct 9	$0.44	$0.56	53%	0.79	$80.56	$95.44
77/78	95/96	Oct 23	$0.55	$0.45	42%	1.22	$77.45	$95.55
82/83	95/96	Oct 9	$0.52	$0.48	45%	1.08	$82.48	$95.52
73/74	95/96	Oct 23	$0.46	$0.54	51%	0.85	$73.54	$95.46
80/81	93/94	Oct 9	$0.49	$0.51	48%	0.96	$80.51	$93.49
80/81	92/93	Oct 9	$0.52	$0.48	44%	1.08	$80.48	$92.52
80/81	94/95	Oct 9	$0.46	$0.54	50%	0.85	$80.54	$94.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Oct 16	$0.06	$2.44	11%	40.67
$83.00	$84.00	$85.00	Oct 2	$0.08	$0.92	17%	11.50
$85.00	$86.00	$87.00	Oct 2	$0.09	$0.91	19%	10.11
$87.00	$88.00	$89.00	Oct 2	$0.08	$0.92	16%	11.50
$88.00	$89.00	$90.00	Oct 2	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Oct 16	$0.11	$2.39	11%	21.73
$86.00	$87.00	$88.00	Oct 2	$0.07	$0.93	18%	13.29
$87.00	$88.00	$89.00	Oct 2	$0.06	$0.94	16%	15.67
$83.00	$84.00	$85.00	Oct 2	$0.07	$0.93	17%	13.29
$81.00	$82.00	$83.00	Oct 2	$0.06	$0.94	12%	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 $-0.51, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$94.00	1:2	Oct 2	-$0.05	$0.95
$92.00	$93.00	1:2	Oct 2	-$0.08	$0.92
$94.00	$95.00	1:2	Oct 2	-$0.06	$0.94
$91.00	$92.00	1:2	Oct 2	-$0.13	$0.87
$90.00	$91.00	1:2	Oct 2	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.51	$4.49
$82.00	$81.00	1:2	Oct 2	-$0.09	$0.91
$81.00	$80.00	1:2	Oct 2	-$0.07	$0.93
$83.00	$82.00	1:2	Oct 2	-$0.17	$0.83
$80.00	$79.00	1:2	Oct 2	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 7.80%, avg 4.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Nov 13	$6.70	0.45	8.2%	7.80%	16.01%	1	--
$90.00	Nov 13	$7.85	0.49	4.7%	9.13%	13.86%	19	--
$98.00	Nov 13	$5.20	0.38	14.0%	6.05%	20.08%	2	--
$89.00	Nov 13	$8.15	0.51	3.6%	9.48%	13.04%	5	--
$99.00	Nov 13	$4.95	0.36	15.2%	5.76%	20.96%	3	--
$88.00	Nov 13	$8.55	0.52	2.4%	9.95%	12.35%	4	--
$87.00	Nov 13	$8.95	0.54	1.2%	10.41%	11.65%	5	--
$86.00	Nov 13	$9.35	0.55	0.1%	10.88%	10.95%	17	--
$93.00	Nov 6	$5.25	0.42	8.2%	6.11%	14.32%	2	35
$90.00	Nov 6	$6.30	0.47	4.7%	7.33%	12.05%	21	159

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 48,477

Total Puts 24,251

Put/Call Ratio 0.50

Net Difference 24,226

Prior's Put/Call Breakdown

Total Calls 90,147

Total Puts 23,351

Put/Call Ratio 0.26

Net Difference 66,796

Prior 7-Day Put/Call Summary

Total Calls 1,223,447

Total Puts 541,951

Average Put/Call Ratio 0.47

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