CRWV - Options Database

CRWV

COREWEAVE INC Class A

$86.18 -1.08%

(10/1 12:00) ◀

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

▶ (10/1 14:00)

◀ 10/1 13:00 ▶

Option Volume

Detail

ℹ

Current (10/01 1:00pm) 111,074

Calls: 73,121 (66%)

Puts: 37,953 (34%)

Prior (09/30) 143,692

Calls: 108,646 (76%)

Puts: 35,046 (24%)

Current vs Prior -22.70%

Calls: -32.70% (Calls)

Puts: +8.29% (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 -55.96%

Calls: -58.16%

Puts: -50.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 1:00pm) $45.41M

Calls: $28.47M (63%)

Puts: $16.94M (37%)

Prior (09/30) $43.71M

Calls: $28.49M (65%)

Puts: $15.21M (35%)

Current vs Prior +3.90%

Calls: -0.09%

Puts: +11.39%

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 -50.55%

Calls: -50.79%

Puts: -50.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 1:00pm) 0.52

Prior (09/30) 0.32

Current vs Prior +60.91%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +9.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 1:00pm) 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 4.14% | 8.85%11.84% | 24.58%

Prior 5.96% | 9.85%12.40% | 25.11%

Current vs Prior -30.46% | -10.10%-4.53% | -2.14%

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

Current vs 7-Day Avg -33.52% | -12.46%-14.61% | -4.68%

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

Current vs 7-Day Eod -30.46% | -10.10%-4.53% | -2.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.03% | 4.57%

Calls: 7.36% | 4.08%

Puts: 6.70% | 5.06%

Prior 5.33% | 4.74%

Calls: 5.37% | 4.82%

Puts: 5.30% | 4.65%

Current vs Prior +31.89% | -3.59%

Prior 7-Day Avg 4.70% | 5.05%

Calls: 4.75% | 4.57%

Puts: 4.64% | 5.54%

Current vs 7-Day Avg +49.57% | -9.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($28.47M). Bullish P/C ratio of 0.52. P/C ratio rising 61% - 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
13:00	BULLISH	BULLISH	BULLISH
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 332 of results (avg 4.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	15.65	15.90	$15.78	1.6%	--	0.91	12
$72.50	Oct 16	14.30	14.55	$14.43	1.7%	--	0.89	478
$70.00	Oct 16	16.55	16.85	$16.70	1.8%	1	0.92	763
$70.00	Oct 2	16.05	16.35	$16.20	1.9%	2	1.00	68
$71.00	Oct 23	16.05	16.35	$16.20	1.9%	--	0.88	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 30	16.00	16.20	$16.10	1.2%	9	0.73	138
$101.00	Oct 23	16.20	16.45	$16.33	1.5%	--	0.78	19
$103.00	Oct 2	16.65	16.95	$16.80	1.8%	--	0.99	28
$100.00	Oct 23	15.35	15.65	$15.50	1.9%	--	0.77	62
$97.50	Oct 16	12.55	12.80	$12.68	2.0%	1	0.78	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.50, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 2	0.15	0.18	$0.16	18.8%	1.9K	0.09	4.3K
$95.00	Oct 2	0.06	0.07	$0.07	14.3%	2.1K	0.04	7.5K
$91.00	Oct 2	0.23	0.27	$0.25	16.0%	589	0.13	2.5K
$90.00	Oct 2	0.35	0.39	$0.37	10.8%	4.8K	0.18	12.3K
$89.00	Oct 2	0.51	0.58	$0.54	13.0%	1.8K	0.24	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 2	0.05	0.06	$0.06	16.7%	893	0.03	2.3K
$81.00	Oct 2	0.14	0.16	$0.15	13.3%	688	0.08	1.8K
$82.00	Oct 2	0.23	0.28	$0.26	19.2%	651	0.13	1.8K
$83.00	Oct 2	0.38	0.44	$0.41	14.6%	421	0.19	1.9K
$84.00	Oct 2	0.60	0.68	$0.64	12.5%	1.1K	0.27	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 2	17.05	17.45	$17.25	2.3%	2	1.00	110
$70.00	Oct 2	16.05	16.35	$16.20	1.9%	2	1.00	68
$71.00	Oct 2	15.05	15.45	$15.25	2.6%	--	1.00	21
$72.00	Oct 2	14.05	14.40	$14.23	2.5%	--	1.00	21
$73.00	Oct 2	13.05	13.40	$13.23	2.6%	2	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 2	16.65	16.95	$16.80	1.8%	--	0.99	28
$101.00	Oct 2	14.65	14.95	$14.80	2.0%	--	0.99	167
$102.00	Oct 2	15.60	15.95	$15.77	2.2%	4	0.99	55
$100.00	Oct 2	13.65	13.95	$13.80	2.2%	112	0.99	500
$99.00	Oct 2	12.65	12.95	$12.80	2.3%	2	0.99	347

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 72.0K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	0.35	0.39	$0.37	10.8%	4.8K	0.18	12.3K
$100.00	Oct 16	1.15	1.21	$1.18	5.1%	3.9K	0.18	17.9K
$87.00	Oct 2	1.11	1.24	$1.18	11.0%	3.3K	0.42	2.1K
$90.00	Oct 9	2.04	2.18	$2.11	6.6%	3.0K	0.36	3.6K
$90.00	Oct 16	3.30	3.50	$3.40	5.9%	2.5K	0.41	10.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	1.27	1.37	$1.32	7.6%	3.7K	0.19	332
$85.00	Oct 2	0.91	1.02	$0.97	11.3%	1.2K	0.37	4.9K
$75.00	Oct 9	0.32	0.36	$0.34	11.8%	1.2K	0.08	2.1K
$73.00	Oct 9	0.18	0.22	$0.20	20.0%	1.1K	0.05	627
$84.00	Oct 2	0.60	0.68	$0.64	12.5%	1.1K	0.27	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. 12 strikes (avg 4.7%, max 14.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 2	Nov 6	79.0%	70.0%	12.8%	93	2.5K
$90.00	Oct 2	Nov 13	82.4%	81.0%	1.6%	4.9K	12.3K
$84.00	Oct 2	Nov 13	78.0%	77.3%	0.9%	128	1.1K
$87.00	Oct 2	Nov 13	81.0%	80.8%	0.3%	3.3K	2.1K
$86.00	Oct 2	Nov 13	77.3%	77.2%	0.1%	1.5K	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 30	78.0%	68.4%	14.1%	1.2K	1.5K
$89.00	Oct 2	Oct 30	80.8%	72.0%	12.3%	131	1.0K
$88.00	Oct 2	Nov 6	80.3%	73.7%	9.0%	775	1.9K
$83.00	Oct 2	Nov 13	79.8%	77.5%	3.0%	422	1.9K
$90.00	Oct 2	Nov 13	82.4%	81.0%	1.6%	175	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 2.48, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$98.00	Nov 13	$1.15	$2.85	$1.15	44%	2.48	$95.15
$90.00	$93.00	Nov 13	$1.07	$1.93	$1.07	50%	1.80	$91.07
$75.00	$78.00	Nov 6	$2.00	$1.00	$2.00	77%	0.50	$77.00
$80.00	$82.00	Nov 6	$1.10	$0.90	$1.10	67%	0.82	$81.10
$92.50	$95.00	Oct 16	$0.57	$1.93	$0.57	34%	3.39	$93.07

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
$88.00	$87.00	Oct 2	$0.64	$0.36	$0.64	67%	0.56	$87.36
$79.00	$78.00	Oct 9	$0.16	$0.84	$0.16	18%	5.25	$78.84
$71.00	$70.00	Oct 23	$0.10	$0.90	$0.10	11%	9.00	$70.90
$87.00	$86.00	Oct 2	$0.54	$0.46	$0.54	58%	0.85	$86.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.33, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$88.00	Oct 2	$0.37	$0.37	$0.63	58%	0.59	$87.37
$88.00	$89.00	Oct 2	$0.27	$0.27	$0.73	67%	0.37	$88.27
$90.00	$91.00	Oct 2	$0.12	$0.12	$0.88	82%	0.14	$90.12
$89.00	$90.00	Oct 2	$0.17	$0.17	$0.83	76%	0.20	$89.17
$92.00	$92.50	Oct 16	$0.15	$0.15	$0.35	65%	0.43	$92.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 6	$1.23	$1.23	$3.77	77%	0.33	$73.77
$83.00	$80.00	Nov 13	$1.40	$1.40	$1.60	61%	0.87	$81.60
$85.00	$83.00	Nov 13	$1.05	$1.05	$0.95	58%	1.11	$83.95
$85.00	$83.00	Nov 6	$1.00	$1.00	$1.00	57%	1.00	$84.00
$77.00	$75.00	Nov 13	$0.70	$0.70	$1.30	71%	0.54	$76.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.99, cheapest $2.01)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 2	Oct 9	$2.02	81.0%	70.1%
$85.00	Oct 2	Oct 9	$1.99	77.4%	67.4%
$86.00	Oct 2	Oct 9	$2.05	77.3%	67.7%
$88.00	Oct 2	Oct 9	$2.01	80.3%	70.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 2	Oct 9	$2.01	81.0%	70.1%
$85.00	Oct 2	Oct 9	$1.93	77.4%	67.4%
$86.00	Oct 2	Oct 9	$2.00	77.3%	67.7%
$88.00	Oct 2	Oct 9	$1.95	80.3%	70.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.52% of stock, avg 12.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 2	$1.63	$1.40	$3.03	$82.97	$89.03	3.52%
$87.00	Oct 2	$1.18	$1.94	$3.12	$83.88	$90.12	3.62%
$85.00	Oct 2	$2.21	$0.97	$3.18	$81.82	$88.18	3.69%
$88.00	Oct 2	$0.81	$2.58	$3.39	$84.61	$91.39	3.93%
$84.00	Oct 2	$2.89	$0.64	$3.53	$80.47	$87.53	4.10%
$89.00	Oct 2	$0.54	$3.33	$3.87	$85.13	$92.87	4.49%
$83.00	Oct 2	$3.65	$0.41	$4.06	$78.94	$87.06	4.71%
$90.00	Oct 2	$0.37	$4.18	$4.55	$85.45	$94.55	5.28%
$82.00	Oct 2	$4.50	$0.26	$4.76	$77.24	$86.76	5.52%
$91.00	Oct 2	$0.25	$5.00	$5.25	$85.75	$96.25	6.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.59% of stock, avg 10.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$82.00	Oct 2	$0.25	$0.26	$0.51	$81.49	$91.51
$90.00	$82.00	Oct 2	$0.37	$0.26	$0.63	$81.37	$90.63
$91.00	$83.00	Oct 2	$0.25	$0.41	$0.66	$82.34	$91.66
$90.00	$83.00	Oct 2	$0.37	$0.41	$0.78	$82.22	$90.78
$89.00	$82.00	Oct 2	$0.54	$0.26	$0.80	$81.20	$89.80
$89.00	$83.00	Oct 2	$0.54	$0.41	$0.95	$82.05	$89.95
$91.00	$84.00	Oct 2	$0.25	$0.64	$0.89	$83.11	$91.89
$90.00	$84.00	Oct 2	$0.37	$0.64	$1.01	$82.99	$91.01
$89.00	$84.00	Oct 2	$0.54	$0.64	$1.18	$82.82	$90.18
$88.00	$82.00	Oct 2	$0.81	$0.26	$1.07	$80.93	$89.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 2.12, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	96/97	Oct 30	$0.68	$0.32	32%	2.12	$80.32	$96.68
77/78	96/97	Oct 23	$0.53	$0.47	45%	1.13	$77.47	$96.53
77/78	95/96	Oct 23	$0.55	$0.45	43%	1.22	$77.45	$95.55
82/83	96/97	Oct 9	$0.49	$0.51	49%	0.96	$82.51	$96.49
77/78	96/97	Oct 9	$0.30	$0.70	67%	0.43	$77.70	$96.30
76/77	96/97	Oct 30	$0.56	$0.44	41%	1.27	$76.44	$96.56
80/81	96/97	Oct 9	$0.40	$0.60	57%	0.67	$80.60	$96.40
79/80	96/97	Oct 9	$0.36	$0.64	61%	0.56	$79.64	$96.36
73/74	96/97	Oct 23	$0.43	$0.57	54%	0.75	$73.57	$96.43
74/75	96/97	Oct 23	$0.45	$0.55	52%	0.82	$74.55	$96.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Oct 16	$0.07	$2.43	12%	34.71
$86.00	$87.00	$88.00	Oct 2	$0.08	$0.92	20%	11.50
$83.00	$84.00	$85.00	Oct 2	$0.08	$0.92	18%	11.50
$84.00	$85.00	$86.00	Oct 2	$0.10	$0.90	20%	9.00
$89.00	$90.00	$91.00	Oct 2	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Oct 16	$0.07	$2.43	11%	34.71
$84.00	$85.00	$86.00	Oct 2	$0.10	$0.90	20%	9.00
$86.00	$87.00	$88.00	Oct 2	$0.10	$0.90	20%	9.00
$85.00	$86.00	$87.00	Oct 2	$0.11	$0.89	21%	8.09
$83.00	$84.00	$85.00	Oct 2	$0.10	$0.90	18%	9.00

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 $-0.41, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$92.00	1:2	Oct 2	-$0.07	$0.93
$90.00	$91.00	1:2	Oct 2	-$0.13	$0.87
$88.00	$89.00	1:2	Oct 2	-$0.27	$0.73
$89.00	$90.00	1:2	Oct 2	-$0.20	$0.80
$93.00	$94.00	1:2	Oct 2	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.41	$4.59
$83.00	$82.00	1:2	Oct 2	-$0.11	$0.89
$84.00	$83.00	1:2	Oct 2	-$0.18	$0.82
$81.00	$80.00	1:2	Oct 2	-$0.05	$0.95
$71.00	$70.00	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. 91 found (best yield 7.83%, avg 3.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Nov 13	$6.75	0.45	7.9%	7.83%	15.75%	1	--
$94.00	Nov 13	$6.40	0.43	9.1%	7.43%	16.50%	1	--
$98.00	Nov 13	$5.25	0.38	13.7%	6.09%	19.81%	2	--
$90.00	Nov 13	$7.80	0.50	4.4%	9.05%	13.48%	21	--
$99.00	Nov 13	$5.00	0.36	14.9%	5.80%	20.68%	7	--
$89.00	Nov 13	$8.15	0.51	3.3%	9.46%	12.73%	5	--
$88.00	Nov 13	$8.60	0.53	2.1%	9.98%	12.09%	4	--
$87.00	Nov 13	$8.95	0.55	0.9%	10.39%	11.34%	7	--
$92.00	Nov 6	$5.55	0.44	6.8%	6.44%	13.19%	4	20
$93.00	Nov 6	$5.20	0.42	7.9%	6.03%	13.95%	3	35

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 73,121

Total Puts 37,953

Put/Call Ratio 0.52

Net Difference 35,168

Prior's Put/Call Breakdown

Total Calls 108,646

Total Puts 35,046

Put/Call Ratio 0.32

Net Difference 73,600

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