CRWV - Options Database

CRWV

COREWEAVE INC Class A

$86.08 -1.19%

(10/1 11:00) ◀

Thursday, October 1, 2026 (12:00pm)

▶

◀ 10/1 12:00

Option Volume

Detail

ℹ

Current (10/01 12:00pm) 87,981

Calls: 57,963 (66%)

Puts: 30,018 (34%)

Prior (09/30) 130,072

Calls: 101,101 (78%)

Puts: 28,971 (22%)

Current vs Prior -32.36%

Calls: -42.67% (Calls)

Puts: +3.61% (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 -65.11%

Calls: -66.84%

Puts: -61.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 12:00pm) $24.78M

Calls: $13.09M (53%)

Puts: $11.69M (47%)

Prior (09/30) $37.15M

Calls: $25.23M (68%)

Puts: $11.92M (32%)

Current vs Prior -33.28%

Calls: -48.10%

Puts: -1.93%

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 -73.01%

Calls: -77.37%

Puts: -65.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 12:00pm) 0.52

Prior (09/30) 0.29

Current vs Prior +80.73%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +9.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 12:00pm) 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 4.25% | 8.89%11.97% | 24.81%

Prior 5.96% | 9.85%12.40% | 25.11%

Current vs Prior -28.62% | -9.75%-3.47% | -1.23%

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

Current vs 7-Day Avg -31.76% | -12.12%-13.66% | -3.80%

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

Current vs 7-Day Eod -28.62% | -9.75%-3.47% | -1.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.64% | 5.24%

Calls: 7.59% | 5.48%

Puts: 7.69% | 5.00%

Prior 5.33% | 4.74%

Calls: 5.37% | 4.82%

Puts: 5.30% | 4.65%

Current vs Prior +43.34% | +10.55%

Prior 7-Day Avg 4.70% | 5.05%

Calls: 4.75% | 4.57%

Puts: 4.64% | 5.54%

Current vs 7-Day Avg +62.55% | +3.67%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio rising 81% - 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
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 331 of results (avg 5.1%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 23	15.15	15.45	$15.30	2.0%	--	0.87	14
$70.00	Oct 30	17.35	17.70	$17.52	2.0%	--	0.86	188
$70.00	Oct 23	16.85	17.20	$17.02	2.1%	--	0.89	14
$73.00	Oct 23	14.30	14.60	$14.45	2.1%	--	0.85	19
$72.00	Oct 9	14.20	14.50	$14.35	2.1%	1	0.96	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 30	17.75	18.15	$17.95	2.2%	18	0.76	24
$97.00	Oct 23	13.00	13.30	$13.15	2.3%	--	0.72	46
$101.00	Oct 9	15.05	15.40	$15.23	2.3%	--	0.90	83
$102.00	Oct 23	17.10	17.50	$17.30	2.3%	--	0.80	37
$95.00	Oct 16	10.65	10.90	$10.78	2.3%	22	0.72	969

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.53, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 2	0.16	0.19	$0.18	16.7%	1.8K	0.09	4.3K
$91.00	Oct 2	0.24	0.29	$0.27	18.5%	493	0.13	2.5K
$90.00	Oct 2	0.35	0.42	$0.39	17.9%	4.1K	0.18	12.3K
$89.00	Oct 2	0.55	0.61	$0.58	10.3%	1.8K	0.25	1.6K
$88.00	Oct 2	0.75	0.87	$0.81	14.8%	1.8K	0.33	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.05	0.06	$0.06	16.7%	48	0.03	5.6K
$82.00	Oct 2	0.28	0.34	$0.31	19.4%	598	0.14	1.8K
$83.00	Oct 2	0.44	0.51	$0.48	14.6%	354	0.21	1.9K
$84.00	Oct 2	0.68	0.77	$0.73	12.3%	1.0K	0.28	1.4K
$70.00	Oct 9	0.10	0.11	$0.11	9.1%	352	0.03	837

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 2	16.85	17.30	$17.08	2.6%	2	1.00	110
$71.00	Oct 2	14.85	15.30	$15.08	3.0%	--	0.99	21
$72.00	Oct 2	13.85	14.30	$14.08	3.2%	--	0.99	21
$73.00	Oct 2	12.85	13.30	$13.08	3.4%	2	0.99	59
$70.00	Oct 2	15.85	16.30	$16.08	2.8%	2	0.99	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 2	9.75	10.20	$9.98	4.5%	3	1.00	326
$97.00	Oct 2	10.75	11.15	$10.95	3.7%	--	1.00	285
$98.00	Oct 2	11.75	12.20	$11.98	3.8%	--	1.00	195
$99.00	Oct 2	12.75	13.15	$12.95	3.1%	2	1.00	347
$100.00	Oct 2	13.75	14.15	$13.95	2.9%	112	1.00	500

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 62.7K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	0.35	0.42	$0.39	17.9%	4.1K	0.18	12.3K
$87.00	Oct 2	1.08	1.19	$1.14	9.6%	3.0K	0.42	2.1K
$90.00	Oct 9	2.00	2.14	$2.07	6.8%	2.8K	0.36	3.6K
$100.00	Oct 2	0.02	0.03	$0.03	33.3%	2.4K	0.01	11.1K
$90.00	Oct 16	3.30	3.45	$3.38	4.4%	2.4K	0.41	10.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	1.33	1.46	$1.40	9.3%	2.5K	0.19	332
$75.00	Oct 9	0.35	0.41	$0.38	15.8%	1.2K	0.09	2.1K
$73.00	Oct 9	0.21	0.25	$0.23	17.4%	1.1K	0.06	627
$85.00	Oct 2	1.04	1.13	$1.09	8.3%	1.0K	0.38	4.9K
$84.00	Oct 2	0.68	0.77	$0.73	12.3%	1.0K	0.28	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 6.6%, max 16.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 2	Nov 6	82.0%	71.1%	15.3%	77	2.5K
$84.00	Oct 2	Nov 6	80.5%	71.2%	13.1%	77	1.1K
$86.00	Oct 2	Nov 13	80.2%	78.1%	2.7%	1.4K	1.8K
$85.00	Oct 2	Nov 13	79.9%	78.3%	2.1%	977	2.4K
$90.00	Oct 2	Nov 13	83.1%	81.8%	1.6%	4.2K	12.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 30	80.5%	69.2%	16.4%	1.1K	1.5K
$89.00	Oct 2	Oct 30	82.0%	72.1%	13.7%	126	1.0K
$88.00	Oct 2	Nov 6	81.3%	74.3%	9.3%	759	1.9K
$83.00	Oct 2	Nov 13	82.0%	78.6%	4.4%	355	1.9K
$86.00	Oct 2	Nov 13	80.2%	78.1%	2.7%	719	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 2.39, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$98.00	Nov 13	$1.18	$2.82	$1.18	43%	2.39	$95.18
$90.00	$93.00	Nov 13	$1.08	$1.92	$1.08	49%	1.78	$91.08
$75.00	$78.00	Nov 6	$2.00	$1.00	$2.00	76%	0.50	$77.00
$90.00	$92.00	Nov 6	$0.73	$1.27	$0.73	47%	1.74	$90.73
$92.00	$93.00	Nov 6	$0.27	$0.73	$0.27	43%	2.70	$92.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$92.00	Oct 16	$0.32	$0.18	$0.32	66%	0.56	$92.18
$74.00	$73.00	Oct 16	$0.12	$0.88	$0.12	13%	7.33	$73.88
$77.50	$77.00	Oct 16	$0.11	$0.39	$0.11	21%	3.55	$77.39
$83.00	$82.00	Oct 2	$0.17	$0.83	$0.17	21%	4.88	$82.83
$79.00	$78.00	Oct 9	$0.18	$0.82	$0.18	19%	4.56	$78.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.34, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$88.00	Oct 16	$0.25	$0.25	$0.25	52%	1.00	$87.75
$87.00	$88.00	Oct 9	$0.47	$0.47	$0.53	52%	0.89	$87.47
$92.00	$92.50	Oct 16	$0.17	$0.17	$0.33	65%	0.52	$92.17
$89.00	$90.00	Oct 2	$0.19	$0.19	$0.81	75%	0.23	$89.19
$90.00	$91.00	Oct 2	$0.12	$0.12	$0.88	82%	0.14	$90.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 6	$1.28	$1.28	$3.72	77%	0.34	$73.72
$83.00	$80.00	Nov 13	$1.45	$1.45	$1.55	61%	0.94	$81.55
$77.00	$75.00	Nov 13	$0.73	$0.73	$1.27	71%	0.57	$76.27
$85.00	$83.00	Nov 13	$1.00	$1.00	$1.00	57%	1.00	$84.00
$85.00	$83.00	Nov 6	$1.00	$1.00	$1.00	57%	1.00	$84.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.96, cheapest $1.92)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 2	Oct 9	$2.07	80.2%	68.6%
$87.00	Oct 2	Oct 9	$2.06	81.1%	69.9%
$88.00	Oct 2	Oct 9	$1.92	81.3%	70.2%
$85.00	Oct 2	Oct 9	$2.02	79.9%	69.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 2	Oct 9	$1.92	80.2%	68.6%
$87.00	Oct 2	Oct 9	$1.92	81.1%	69.9%
$88.00	Oct 2	Oct 9	$1.84	81.3%	70.2%
$85.00	Oct 2	Oct 9	$1.89	79.9%	69.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 3.61% of stock, avg 12.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 2	$1.58	$1.53	$3.11	$82.89	$89.11	3.61%
$85.00	Oct 2	$2.13	$1.09	$3.22	$81.78	$88.22	3.74%
$87.00	Oct 2	$1.14	$2.08	$3.22	$83.78	$90.22	3.74%
$84.00	Oct 2	$2.76	$0.73	$3.49	$80.51	$87.49	4.05%
$88.00	Oct 2	$0.81	$2.74	$3.55	$84.45	$91.55	4.12%
$83.00	Oct 2	$3.58	$0.48	$4.06	$78.94	$87.06	4.72%
$89.00	Oct 2	$0.58	$3.48	$4.06	$84.94	$93.06	4.72%
$90.00	Oct 2	$0.39	$4.28	$4.67	$85.33	$94.67	5.43%
$82.00	Oct 2	$4.38	$0.31	$4.69	$77.31	$86.69	5.45%
$91.00	Oct 2	$0.27	$5.18	$5.45	$85.55	$96.45	6.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.67% of stock, avg 10.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$82.00	Oct 2	$0.27	$0.31	$0.58	$81.42	$91.58
$90.00	$82.00	Oct 2	$0.39	$0.31	$0.70	$81.30	$90.70
$91.00	$83.00	Oct 2	$0.27	$0.48	$0.75	$82.25	$91.75
$90.00	$83.00	Oct 2	$0.39	$0.48	$0.87	$82.13	$90.87
$89.00	$82.00	Oct 2	$0.58	$0.31	$0.89	$81.11	$89.89
$89.00	$83.00	Oct 2	$0.58	$0.48	$1.06	$81.94	$90.06
$91.00	$84.00	Oct 2	$0.27	$0.73	$1.00	$83.00	$92.00
$90.00	$84.00	Oct 2	$0.39	$0.73	$1.12	$82.88	$91.12
$89.00	$84.00	Oct 2	$0.58	$0.73	$1.31	$82.69	$90.31
$88.00	$82.00	Oct 2	$0.81	$0.31	$1.12	$80.88	$89.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 1.94, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	97/98	Nov 6	$0.66	$0.34	34%	1.94	$78.34	$97.66
79/80	97/98	Nov 6	$0.67	$0.33	32%	2.03	$79.33	$97.67
75/76	95/96	Oct 23	$0.51	$0.49	47%	1.04	$75.49	$95.51
78/79	95/96	Oct 23	$0.58	$0.42	40%	1.38	$78.42	$95.58
75/76	97/98	Nov 6	$0.58	$0.42	40%	1.38	$75.42	$97.58
77/78	95/96	Oct 23	$0.55	$0.45	43%	1.22	$77.45	$95.55
82/83	94/95	Oct 9	$0.54	$0.46	44%	1.17	$82.46	$94.54
80/81	96/97	Oct 30	$0.65	$0.35	32%	1.86	$80.35	$96.65
79/80	94/95	Oct 9	$0.42	$0.58	55%	0.72	$79.58	$94.42
75/76	96/97	Oct 23	$0.48	$0.52	49%	0.92	$75.52	$96.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.09	$2.41	10%	26.78
$84.00	$85.00	$86.00	Oct 2	$0.08	$0.92	19%	11.50
$92.50	$95.00	$97.50	Oct 16	$0.13	$2.37	12%	18.23
$85.00	$86.00	$87.00	Oct 2	$0.11	$0.89	20%	8.09
$86.00	$87.00	$88.00	Oct 2	$0.11	$0.89	19%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Oct 16	$0.09	$2.41	12%	26.78
$84.00	$85.00	$86.00	Oct 2	$0.08	$0.92	19%	11.50
$95.00	$97.50	$100.00	Oct 16	$0.11	$2.39	10%	21.73
$88.00	$89.00	$90.00	Oct 2	$0.06	$0.94	15%	15.67
$87.00	$88.00	$89.00	Oct 2	$0.08	$0.92	18%	11.50

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 $-0.41, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$92.00	1:2	Oct 2	-$0.09	$0.91
$89.00	$90.00	1:2	Oct 2	-$0.20	$0.80
$90.00	$91.00	1:2	Oct 2	-$0.15	$0.85
$92.00	$93.00	1:2	Oct 2	-$0.08	$0.92
$88.00	$89.00	1:2	Oct 2	-$0.35	$0.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.41	$4.59
$82.00	$81.00	1:2	Oct 2	-$0.07	$0.93
$83.00	$82.00	1:2	Oct 2	-$0.14	$0.86
$77.00	$76.00	1:2	Oct 2	$0.00	$1.00
$70.00	$69.00	1:2	Oct 2	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 7.78%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Nov 13	$6.70	0.45	8.0%	7.78%	15.82%	1	--
$94.00	Nov 13	$6.35	0.43	9.2%	7.38%	16.58%	1	--
$98.00	Nov 13	$5.20	0.38	13.8%	6.04%	19.89%	2	--
$89.00	Nov 13	$8.20	0.51	3.4%	9.53%	12.92%	5	--
$90.00	Nov 13	$7.75	0.49	4.5%	9.00%	13.56%	20	--
$99.00	Nov 13	$4.95	0.36	15.0%	5.75%	20.76%	4	--
$88.00	Nov 13	$8.55	0.53	2.2%	9.93%	12.16%	4	--
$87.00	Nov 13	$8.95	0.54	1.1%	10.40%	11.47%	5	--
$93.00	Nov 6	$5.20	0.42	8.0%	6.04%	14.08%	3	35
$92.00	Nov 6	$5.50	0.43	6.9%	6.39%	13.27%	4	20

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 57,963

Total Puts 30,018

Put/Call Ratio 0.52

Net Difference 27,945

Prior's Put/Call Breakdown

Total Calls 101,101

Total Puts 28,971

Put/Call Ratio 0.29

Net Difference 72,130

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