CRWV - Options Database

CRWV

COREWEAVE INC Class A

$90.51 +2.19%

(10/1 18:14) ◀

Friday, October 2, 2026 (10:00am)

▶ (10/2 11:00)

◀ 10/2 10:00 ▶

Option Volume

Detail

ℹ

Current (10/02 10:00am) 124,896

Calls: 83,990 (67%)

Puts: 40,906 (33%)

Prior (10/01) 25,736

Calls: 18,412 (72%)

Puts: 7,324 (28%)

Current vs Prior +385.30%

Calls: +356.17% (Calls)

Puts: +458.52% (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 -50.48%

Calls: -51.94%

Puts: -47.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:00am) $38.59M

Calls: $21.83M (57%)

Puts: $16.76M (43%)

Prior (10/01) $5.91M

Calls: $3.53M (60%)

Puts: $2.38M (40%)

Current vs Prior +553.40%

Calls: +518.36%

Puts: +605.49%

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 -57.98%

Calls: -62.26%

Puts: -50.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:00am) 0.49

Prior (10/01) 0.40

Current vs Prior +22.44%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +2.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:00am) 2,613,405

Calls: 1,412,953 (54%)

Puts: 1,200,452 (46%)

Prior (10/01) 2,581,333

Calls: 1,391,226 (54%)

Puts: 1,190,107 (46%)

Current vs Prior +1.24%

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 +6.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.77% | 8.10%11.32% | 23.12%

Prior 5.96% | 9.85%12.40% | 25.11%

Current vs Prior -53.45% | -17.77%-8.65% | -7.92%

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

Current vs 7-Day Avg -55.50% | -19.93%-18.30% | -10.32%

Prior 7-Day Eod 5.96% | 9.85%11.66% | 24.67%

Current vs 7-Day Eod -53.45% | -17.77%-2.90% | -6.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.17% | 6.15%

Calls: 6.35% | 5.41%

Puts: 8.00% | 6.89%

Prior 5.33% | 4.74%

Calls: 5.37% | 4.82%

Puts: 5.30% | 4.65%

Current vs Prior +34.52% | +29.75%

Prior 7-Day Avg 4.70% | 5.05%

Calls: 4.75% | 4.57%

Puts: 4.64% | 5.54%

Current vs 7-Day Avg +52.55% | +21.68%

Liquidity Pricy

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 553% vs prior. Unusually high activity with volume up 385% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (83,990 calls vs 40,906 puts).

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 267 of results (avg 5.6%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	16.00	16.35	$16.18	2.2%	6	0.92	1.8K
$73.00	Oct 2	17.35	17.75	$17.55	2.3%	1	1.00	60
$73.00	Oct 16	17.75	18.20	$17.98	2.5%	--	0.94	13
$74.00	Oct 9	16.45	16.90	$16.67	2.7%	--	1.00	18
$72.50	Oct 16	18.20	18.70	$18.45	2.7%	--	0.95	478

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 23	15.90	16.30	$16.10	2.5%	--	0.78	95
$105.00	Oct 16	15.15	15.55	$15.35	2.6%	1	0.83	3.9K
$107.00	Oct 9	16.40	16.85	$16.63	2.7%	1	0.94	1
$102.00	Oct 30	14.25	14.65	$14.45	2.8%	--	0.69	31
$105.00	Oct 2	14.25	14.70	$14.48	3.1%	33	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.58, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 2	0.06	0.07	$0.07	14.3%	2.4K	0.06	7.5K
$93.00	Oct 2	0.20	0.24	$0.22	18.2%	7.6K	0.17	2.8K
$92.00	Oct 2	0.40	0.44	$0.42	9.5%	2.4K	0.28	4.5K
$91.00	Oct 2	0.71	0.79	$0.75	10.7%	1.6K	0.43	2.6K
$106.00	Oct 9	0.25	0.30	$0.28	17.9%	25	0.07	633

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 2	0.10	0.12	$0.11	18.2%	741	0.09	2.0K
$89.00	Oct 2	0.38	0.45	$0.42	16.7%	527	0.27	856
$90.00	Oct 2	0.71	0.80	$0.76	11.8%	649	0.41	1.5K
$80.00	Oct 9	0.39	0.45	$0.42	14.3%	281	0.10	2.9K
$81.00	Oct 9	0.48	0.56	$0.52	15.4%	133	0.12	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 2	17.35	17.75	$17.55	2.3%	1	1.00	60
$74.00	Oct 2	16.30	16.75	$16.52	2.7%	--	1.00	476
$75.00	Oct 2	15.25	15.75	$15.50	3.2%	1	1.00	293
$76.00	Oct 2	14.25	14.75	$14.50	3.4%	5	1.00	128
$77.00	Oct 2	13.30	13.75	$13.53	3.3%	--	1.00	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	14.25	14.70	$14.48	3.1%	33	1.00	--
$100.00	Oct 2	9.25	9.70	$9.48	4.7%	5	0.99	13
$102.00	Oct 2	11.25	11.70	$11.48	3.9%	1	0.99	--
$104.00	Oct 2	13.25	13.70	$13.48	3.3%	2	0.99	1
$99.00	Oct 2	8.25	8.70	$8.48	5.3%	9	0.99	1

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 110.2K, top 7.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 2	0.20	0.24	$0.22	18.2%	7.6K	0.17	2.8K
$105.00	Oct 23	1.74	1.94	$1.84	10.9%	6.5K	0.22	45.6K
$103.00	Oct 23	2.10	2.34	$2.22	10.8%	5.6K	0.26	5.9K
$107.00	Oct 23	1.46	1.59	$1.53	8.5%	5.4K	0.19	5.9K
$106.00	Oct 23	1.62	1.76	$1.69	8.3%	5.2K	0.21	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	2.57	2.90	$2.74	12.0%	5.5K	0.23	2.8K
$79.00	Oct 30	2.29	2.62	$2.46	13.4%	5.2K	0.22	218
$78.00	Oct 30	2.15	2.45	$2.30	13.0%	5.2K	0.20	261
$81.00	Oct 30	2.86	3.20	$3.03	11.2%	5.0K	0.25	391
$85.00	Oct 16	2.34	2.54	$2.44	8.2%	1.4K	0.29	6.6K

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 39.5%, max 47.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 2	Nov 6	104.8%	71.0%	47.6%	1.6K	2.6K
$93.00	Oct 2	Nov 6	105.1%	74.0%	42.0%	7.6K	2.8K
$92.00	Oct 2	Nov 6	103.9%	74.0%	40.3%	2.4K	4.5K
$88.00	Oct 2	Nov 13	105.3%	78.6%	33.9%	645	2.4K
$89.00	Oct 2	Nov 13	102.9%	78.5%	31.1%	882	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Oct 2	Nov 6	105.3%	71.9%	46.3%	1.1K	2.0K
$93.00	Oct 2	Oct 30	105.1%	72.3%	45.4%	244	420
$89.00	Oct 2	Nov 6	102.9%	71.0%	44.8%	528	860
$91.00	Oct 2	Oct 30	104.8%	72.4%	44.7%	884	930
$92.00	Oct 2	Nov 6	103.9%	74.0%	40.3%	255	348

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 1.81, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$99.00	Nov 13	$1.78	$3.22	$1.78	50%	1.81	$95.78
$90.00	$94.00	Nov 13	$1.63	$2.37	$1.63	56%	1.45	$91.63
$100.00	$105.00	Nov 6	$1.25	$3.75	$1.25	38%	3.00	$101.25
$100.00	$105.00	Nov 13	$1.48	$3.52	$1.48	41%	2.38	$101.48
$97.00	$98.00	Nov 6	$0.23	$0.77	$0.23	43%	3.35	$97.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.16	$0.84	$0.16	22%	5.25	$78.84
$89.00	$88.00	Oct 16	$0.37	$0.63	$0.37	42%	1.70	$88.63
$87.50	$87.00	Oct 16	$0.16	$0.34	$0.16	37%	2.13	$87.34
$92.50	$92.00	Oct 16	$0.25	$0.25	$0.25	53%	1.00	$92.25
$89.00	$88.00	Nov 6	$0.40	$0.60	$0.40	42%	1.50	$88.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$93.00	Oct 2	$0.20	$0.20	$0.80	72%	0.25	$92.20
$102.00	$103.00	Oct 23	$0.27	$0.27	$0.73	72%	0.37	$102.27
$91.00	$92.00	Oct 2	$0.33	$0.33	$0.67	57%	0.49	$91.33
$99.00	$100.00	Oct 9	$0.17	$0.17	$0.83	81%	0.20	$99.17
$93.00	$94.00	Oct 2	$0.10	$0.10	$0.90	83%	0.11	$93.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Nov 13	$2.10	$2.10	$2.90	64%	0.72	$82.90
$90.00	$86.00	Nov 13	$2.02	$2.02	$1.98	56%	1.02	$87.98
$77.00	$75.00	Nov 13	$0.58	$0.58	$1.42	77%	0.41	$76.42
$80.00	$77.00	Nov 13	$0.89	$0.89	$2.11	72%	0.42	$79.11
$78.00	$77.00	Oct 30	$0.34	$0.34	$0.66	80%	0.52	$77.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.42, cheapest $2.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 2	Oct 9	$2.50	104.8%	68.3%
$90.00	Oct 2	Oct 9	$2.44	101.4%	66.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 2	Oct 9	$2.38	104.8%	68.3%
$90.00	Oct 2	Oct 9	$2.37	101.4%	66.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 2.21% of stock, avg 12.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$91.00	Oct 2	$0.75	$1.25	$2.00	$89.00	$93.00	2.21%
$90.00	Oct 2	$1.26	$0.76	$2.02	$87.98	$92.02	2.23%
$89.00	Oct 2	$1.92	$0.42	$2.34	$86.66	$91.34	2.59%
$92.00	Oct 2	$0.42	$1.92	$2.34	$89.66	$94.34	2.59%
$88.00	Oct 2	$2.71	$0.22	$2.93	$85.07	$90.93	3.24%
$93.00	Oct 2	$0.22	$2.78	$3.00	$90.00	$96.00	3.31%
$94.00	Oct 2	$0.12	$3.60	$3.72	$90.28	$97.72	4.11%
$87.00	Oct 2	$3.65	$0.11	$3.76	$83.24	$90.76	4.15%
$95.00	Oct 2	$0.07	$4.53	$4.60	$90.40	$99.60	5.08%
$86.00	Oct 2	$4.57	$0.06	$4.63	$81.37	$90.63	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.20% of stock, avg 9.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$95.00	$87.00	Oct 2	$0.07	$0.11	$0.18	$86.82	$95.18
$94.00	$87.00	Oct 2	$0.12	$0.11	$0.23	$86.77	$94.23
$95.00	$88.00	Oct 2	$0.07	$0.22	$0.29	$87.71	$95.29
$93.00	$87.00	Oct 2	$0.22	$0.11	$0.33	$86.67	$93.33
$94.00	$88.00	Oct 2	$0.12	$0.22	$0.34	$87.66	$94.34
$93.00	$88.00	Oct 2	$0.22	$0.22	$0.44	$87.56	$93.44
$95.00	$89.00	Oct 2	$0.07	$0.42	$0.49	$88.51	$95.49
$94.00	$89.00	Oct 2	$0.12	$0.42	$0.54	$88.46	$94.54
$92.00	$87.00	Oct 2	$0.42	$0.11	$0.53	$86.47	$92.53
$93.00	$89.00	Oct 2	$0.22	$0.42	$0.64	$88.36	$93.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.44, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	100/101	Oct 30	$0.59	$0.41	45%	1.44	$77.41	$100.59
79/80	99/100	Oct 9	$0.28	$0.72	71%	0.39	$79.72	$99.28
85/86	99/100	Oct 9	$0.46	$0.54	53%	0.85	$85.54	$99.46
86/87	99/100	Oct 9	$0.50	$0.50	49%	1.00	$86.50	$99.50
83/84	99/100	Oct 23	$0.61	$0.39	37%	1.56	$83.39	$99.61
79/80	101/102	Oct 9	$0.22	$0.78	76%	0.28	$79.78	$101.22
84/85	99/100	Oct 9	$0.41	$0.59	57%	0.69	$84.59	$99.41
85/86	101/102	Oct 9	$0.40	$0.60	58%	0.67	$85.60	$101.40
82/83	99/100	Oct 9	$0.34	$0.66	64%	0.52	$82.66	$99.34
81/82	99/100	Oct 9	$0.31	$0.69	66%	0.45	$81.69	$99.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.14	$2.36	13%	16.86
$89.00	$90.00	$91.00	Oct 2	$0.15	$0.85	31%	5.67
$88.00	$89.00	$90.00	Oct 2	$0.13	$0.87	26%	6.69
$91.00	$92.00	$93.00	Oct 2	$0.13	$0.87	26%	6.69
$93.00	$94.00	$95.00	Oct 2	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.07	$2.43	13%	34.71
$89.00	$90.00	$91.00	Oct 2	$0.15	$0.85	31%	5.67
$92.50	$95.00	$97.50	Oct 16	$0.18	$2.32	14%	12.89
$96.00	$98.00	$100.00	Oct 30	$0.07	$1.93	8%	27.57
$87.00	$88.00	$89.00	Oct 2	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-2.18, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 16	-$0.21	$4.79
$90.00	$91.00	1:2	Oct 2	-$0.24	$0.76
$91.00	$92.00	1:2	Oct 2	-$0.09	$0.91
$89.00	$90.00	1:2	Oct 2	-$0.60	$0.40
$101.00	$102.00	1:2	Oct 2	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$94.00	1:2	Nov 6	-$2.18	$8.82
$90.00	$89.00	1:2	Oct 2	-$0.08	$0.92
$91.00	$90.00	1:2	Oct 2	-$0.27	$0.73
$88.00	$87.00	1:2	Oct 2	$0.00	$1.00
$92.00	$91.00	1:2	Oct 2	-$0.58	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 7.24%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$99.00	Nov 13	$6.55	0.43	9.4%	7.24%	16.62%	1	18
$94.00	Nov 13	$8.35	0.50	3.9%	9.23%	13.08%	2	1
$100.00	Nov 13	$6.20	0.41	10.5%	6.85%	17.34%	2	--
$105.00	Nov 13	$4.85	0.34	16.0%	5.36%	21.37%	17	--
$96.00	Nov 6	$5.95	0.45	6.1%	6.57%	12.64%	35	34
$95.00	Nov 6	$6.30	0.47	5.0%	6.96%	11.92%	1	135
$97.00	Nov 6	$5.60	0.43	7.2%	6.19%	13.36%	6	21
$98.00	Nov 6	$5.30	0.41	8.3%	5.86%	14.13%	--	16
$99.00	Nov 6	$4.95	0.40	9.4%	5.47%	14.85%	3	63
$94.00	Nov 6	$6.65	0.48	3.9%	7.35%	11.20%	--	47

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 83,990

Total Puts 40,906

Put/Call Ratio 0.49

Net Difference 43,084

Prior's Put/Call Breakdown

Total Calls 18,412

Total Puts 7,324

Put/Call Ratio 0.40

Net Difference 11,088

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