CRWV - Options Database

CRWV

COREWEAVE INC Class A

$90.63 +2.32%

(10/2 10:00) ◀

Friday, October 2, 2026 (11:00am)

▶

◀ 10/2 11:00

Option Volume

Detail

ℹ

Current (10/02 11:00am) 182,783

Calls: 121,538 (66%)

Puts: 61,245 (34%)

Prior (10/01) 72,728

Calls: 48,477 (67%)

Puts: 24,251 (33%)

Current vs Prior +151.32%

Calls: +150.71% (Calls)

Puts: +152.55% (Puts)

Prior 7-Day Total 1,743,204

Calls: 1,197,062 (69%)

Puts: 546,142 (31%)

Prior 7-Day Average 249,029

Calls: 171,008 (69%)

Puts: 78,020 (31%)

Current vs Prior 7-Day Avg -26.60%

Calls: -28.93%

Puts: -21.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 11:00am) $57.81M

Calls: $34.63M (60%)

Puts: $23.18M (40%)

Prior (10/01) $19.57M

Calls: $10.48M (54%)

Puts: $9.10M (46%)

Current vs Prior +195.34%

Calls: +230.57%

Puts: +154.76%

Prior 7-Day Total $640.76M

Calls: $392.55M (61%)

Puts: $248.20M (39%)

Prior 7-Day Average $91.54M

Calls: $56.08M (61%)

Puts: $35.46M (39%)

Current vs Prior 7-Day Avg -36.84%

Calls: -38.24%

Puts: -34.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 11:00am) 0.50

Prior (10/01) 0.50

Current vs Prior +0.73%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +2.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 11:00am) 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 17,368,536

Calls: 9,271,574 (53%)

Puts: 8,096,962 (47%)

Prior 7-Day Average 2,481,219

Calls: 1,324,510 (53%)

Puts: 1,156,708 (47%)

Current vs Prior 7-Day Avg +5.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.32% | 7.92%11.20% | 22.75%

Prior 3.86% | 8.60%11.66% | 24.67%

Current vs Prior -39.99% | -7.92%-3.98% | -7.77%

Prior 7-Day Avg 5.91% | 9.88%13.32% | 25.45%

Current vs 7-Day Avg -60.76% | -19.79%-15.94% | -10.59%

Prior 7-Day Eod 3.86% | 8.60%11.66% | 24.67%

Current vs 7-Day Eod -39.99% | -7.92%-3.98% | -7.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.03% | 4.91%

Calls: 9.82% | 2.74%

Puts: 12.24% | 7.08%

Prior 5.87% | 5.22%

Calls: 5.11% | 4.88%

Puts: 6.63% | 5.56%

Current vs Prior +87.90% | -5.94%

Prior 7-Day Avg 4.98% | 5.16%

Calls: 4.82% | 4.64%

Puts: 5.14% | 5.67%

Current vs 7-Day Avg +121.42% | -4.79%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 195% vs prior. Unusually high activity with volume up 151% vs prior - elevated interest. Bullish P/C ratio of 0.50.

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 313 of results (avg 4.9%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	15.95	16.25	$16.10	1.9%	6	0.92	1.8K
$73.00	Oct 23	18.20	18.55	$18.38	1.9%	--	0.90	19
$86.00	Oct 30	9.40	9.60	$9.50	2.1%	4	0.64	326
$74.00	Oct 2	16.40	16.75	$16.58	2.1%	--	1.00	476
$76.00	Oct 23	15.60	15.95	$15.77	2.2%	--	0.87	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 9	16.50	16.80	$16.65	1.8%	1	0.94	1
$105.00	Oct 16	15.20	15.50	$15.35	2.0%	12	0.84	3.9K
$104.00	Oct 9	13.60	13.90	$13.75	2.2%	30	0.91	109
$103.00	Oct 9	12.70	13.00	$12.85	2.3%	1	0.90	7
$105.00	Oct 9	14.50	14.85	$14.68	2.4%	2	0.92	230

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.52, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 2	0.23	0.27	$0.25	16.0%	6.7K	0.23	4.5K
$91.00	Oct 2	0.54	0.62	$0.58	13.8%	2.6K	0.42	2.6K
$107.00	Oct 9	0.21	0.25	$0.23	17.4%	47	0.06	515
$105.00	Oct 9	0.29	0.33	$0.31	12.9%	765	0.08	1.7K
$104.00	Oct 9	0.34	0.40	$0.37	16.2%	308	0.09	705

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	0.49	0.54	$0.52	9.6%	1.3K	0.38	1.5K
$91.00	Oct 2	0.92	1.04	$0.98	12.2%	1.2K	0.58	906
$75.00	Oct 9	0.09	0.10	$0.10	10.0%	132	0.03	3.2K
$76.00	Oct 9	0.12	0.14	$0.13	15.4%	97	0.04	1.1K
$73.00	Oct 9	0.05	0.06	$0.06	16.7%	127	0.02	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 2	17.40	17.85	$17.63	2.6%	2	1.00	60
$74.00	Oct 2	16.40	16.75	$16.58	2.1%	--	1.00	476
$75.00	Oct 2	15.40	15.85	$15.63	2.9%	3	1.00	293
$76.00	Oct 2	14.40	14.75	$14.58	2.4%	6	1.00	128
$77.00	Oct 2	13.40	13.80	$13.60	2.9%	--	1.00	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	14.15	14.60	$14.38	3.1%	33	1.00	--
$102.00	Oct 2	11.30	11.60	$11.45	2.6%	1	0.99	--
$103.00	Oct 2	12.25	12.60	$12.43	2.8%	1	0.99	1
$100.00	Oct 2	9.30	9.60	$9.45	3.2%	15	0.99	13
$104.00	Oct 2	13.25	13.60	$13.43	2.6%	8	0.99	1

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 150.8K, top 13.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 2	0.08	0.11	$0.10	30.0%	13.3K	0.11	2.8K
$92.00	Oct 2	0.23	0.27	$0.25	16.0%	6.7K	0.23	4.5K
$105.00	Oct 23	1.72	1.80	$1.76	4.5%	6.6K	0.22	45.6K
$103.00	Oct 23	2.05	2.20	$2.13	7.0%	6.0K	0.25	5.9K
$107.00	Oct 23	1.43	1.54	$1.49	7.4%	5.8K	0.19	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	2.59	2.73	$2.66	5.3%	5.6K	0.23	2.8K
$78.00	Oct 30	2.02	2.21	$2.12	9.0%	5.3K	0.20	261
$79.00	Oct 30	2.26	2.49	$2.38	9.7%	5.3K	0.21	218
$81.00	Oct 30	2.86	3.05	$2.96	6.4%	5.1K	0.25	391
$88.00	Oct 2	0.09	0.14	$0.12	41.7%	1.9K	0.11	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 16.2%, max 31.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Oct 2	Nov 13	92.6%	77.3%	19.8%	1.7K	2.4K
$90.00	Oct 2	Nov 13	88.4%	78.1%	13.2%	4.3K	12.7K
$91.00	Oct 2	Nov 13	86.3%	76.8%	12.3%	2.6K	2.6K
$92.00	Oct 2	Nov 13	84.5%	80.3%	5.2%	6.7K	4.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Oct 2	Nov 6	92.6%	70.6%	31.2%	1.2K	860
$91.00	Oct 2	Oct 30	86.3%	71.9%	20.0%	1.2K	930
$92.00	Oct 2	Nov 6	84.5%	73.6%	14.7%	361	348
$90.00	Oct 2	Nov 13	88.4%	78.1%	13.2%	1.3K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 2.70, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 13	$1.35	$3.65	$1.35	41%	2.70	$101.35
$100.00	$105.00	Nov 6	$1.23	$3.77	$1.23	38%	3.07	$101.23
$94.00	$96.00	Nov 13	$0.70	$1.30	$0.70	50%	1.86	$94.70
$98.00	$99.00	Nov 13	$0.22	$0.78	$0.22	44%	3.55	$98.22
$86.00	$87.00	Oct 30	$0.48	$0.52	$0.48	64%	1.08	$86.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$92.00	Oct 9	$0.55	$0.45	$0.55	59%	0.82	$92.45
$91.00	$90.00	Oct 2	$0.46	$0.54	$0.46	58%	1.17	$90.54
$90.00	$89.00	Oct 9	$0.43	$0.57	$0.43	45%	1.33	$89.57
$83.00	$82.50	Oct 16	$0.12	$0.38	$0.12	24%	3.17	$82.88
$89.00	$88.00	Oct 2	$0.13	$0.87	$0.13	21%	6.69	$88.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 1.11, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Oct 2	$0.33	$0.33	$0.67	58%	0.49	$91.33
$92.00	$93.00	Oct 2	$0.15	$0.15	$0.85	77%	0.18	$92.15
$94.00	$95.00	Oct 9	$0.34	$0.34	$0.66	64%	0.52	$94.34
$95.00	$96.00	Oct 23	$0.40	$0.40	$0.60	58%	0.67	$95.40
$97.00	$98.00	Oct 9	$0.21	$0.21	$0.79	75%	0.27	$97.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$86.00	Nov 13	$2.10	$2.10	$1.90	56%	1.11	$87.90
$85.00	$80.00	Nov 13	$1.93	$1.93	$3.07	65%	0.63	$83.07
$80.00	$79.00	Nov 13	$0.42	$0.42	$0.58	73%	0.72	$79.58
$87.00	$86.00	Nov 6	$0.53	$0.53	$0.47	62%	1.13	$86.47
$86.00	$85.00	Nov 13	$0.50	$0.50	$0.50	63%	1.00	$85.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.54, cheapest $2.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Oct 2	Oct 9	$2.53	88.4%	64.5%
$91.00	Oct 2	Oct 9	$2.60	86.3%	66.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Oct 2	Oct 9	$2.47	88.4%	64.5%
$91.00	Oct 2	Oct 9	$2.55	86.3%	66.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 1.72% of stock, avg 12.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$91.00	Oct 2	$0.58	$0.98	$1.56	$89.44	$92.56	1.72%
$90.00	Oct 2	$1.12	$0.52	$1.64	$88.36	$91.64	1.81%
$92.00	Oct 2	$0.25	$1.70	$1.95	$90.05	$93.95	2.15%
$89.00	Oct 2	$1.85	$0.25	$2.10	$86.90	$91.10	2.32%
$93.00	Oct 2	$0.10	$2.55	$2.65	$90.35	$95.65	2.92%
$88.00	Oct 2	$2.68	$0.12	$2.80	$85.20	$90.80	3.09%
$94.00	Oct 2	$0.04	$3.43	$3.47	$90.53	$97.47	3.83%
$87.00	Oct 2	$3.65	$0.05	$3.70	$83.30	$90.70	4.08%
$95.00	Oct 2	$0.03	$4.47	$4.50	$90.50	$99.50	4.97%
$86.00	Oct 2	$4.55	$0.03	$4.58	$81.42	$90.58	5.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.17% of stock, avg 10.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$87.00	Oct 2	$0.10	$0.05	$0.15	$86.85	$93.15
$93.00	$88.00	Oct 2	$0.10	$0.12	$0.22	$87.78	$93.22
$92.00	$87.00	Oct 2	$0.25	$0.05	$0.30	$86.70	$92.30
$93.00	$89.00	Oct 2	$0.10	$0.25	$0.35	$88.65	$93.35
$92.00	$88.00	Oct 2	$0.25	$0.12	$0.37	$87.63	$92.37
$92.00	$89.00	Oct 2	$0.25	$0.25	$0.50	$88.50	$92.50
$93.00	$90.00	Oct 2	$0.10	$0.52	$0.62	$89.38	$93.62
$92.00	$90.00	Oct 2	$0.25	$0.52	$0.77	$89.23	$92.77
$91.00	$87.00	Oct 2	$0.58	$0.05	$0.63	$86.37	$91.63
$91.00	$88.00	Oct 2	$0.58	$0.12	$0.70	$87.30	$91.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.70, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
83/84	99/100	Oct 23	$0.63	$0.37	38%	1.70	$83.37	$99.63
76/77	100/101	Oct 30	$0.53	$0.47	48%	1.13	$76.47	$100.53
83/84	100/101	Oct 23	$0.59	$0.41	40%	1.44	$83.41	$100.59
74/75	100/101	Oct 30	$0.48	$0.52	51%	0.92	$74.52	$100.48
74/75	99/100	Oct 23	$0.43	$0.57	56%	0.75	$74.57	$99.43
79/80	100/101	Oct 30	$0.56	$0.44	42%	1.27	$79.44	$100.56
80/81	100/101	Oct 30	$0.58	$0.42	40%	1.38	$80.42	$100.58
78/79	100/101	Oct 30	$0.54	$0.46	44%	1.17	$78.46	$100.54
82/83	99/100	Oct 23	$0.58	$0.42	40%	1.38	$82.42	$99.58
78/79	99/100	Oct 23	$0.49	$0.51	49%	0.96	$78.51	$99.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 2	$0.10	$0.90	28%	9.00
$95.00	$97.50	$100.00	Oct 16	$0.13	$2.37	13%	18.23
$89.00	$90.00	$91.00	Oct 2	$0.19	$0.81	38%	4.26
$90.00	$91.00	$92.00	Oct 2	$0.21	$0.79	40%	3.76
$92.00	$93.00	$94.00	Oct 2	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$91.00	$92.00	$93.00	Oct 2	$0.13	$0.87	31%	6.69
$92.50	$95.00	$97.50	Oct 16	$0.16	$2.34	15%	14.62
$89.00	$90.00	$91.00	Oct 2	$0.19	$0.81	37%	4.26
$87.00	$88.00	$89.00	Oct 2	$0.06	$0.94	16%	15.67
$98.00	$100.00	$102.00	Oct 30	$0.05	$1.95	7%	39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.23, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 16	-$0.23	$4.77
$89.00	$90.00	1:2	Oct 2	-$0.39	$0.61
$99.00	$100.00	1:2	Oct 2	$0.00	$1.00
$101.00	$102.00	1:2	Oct 2	$0.00	$1.00
$107.00	$108.00	1:2	Oct 2	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$91.00	1:2	Oct 2	-$0.26	$0.74
$91.00	$90.00	1:2	Oct 2	-$0.06	$0.94
$93.00	$92.00	1:2	Oct 2	-$0.85	$0.15
$83.00	$82.00	1:2	Oct 2	$0.00	$1.00
$76.00	$75.00	1:2	Oct 9	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 7.17%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$99.00	Nov 13	$6.50	0.43	9.2%	7.17%	16.41%	14	18
$100.00	Nov 13	$6.20	0.41	10.3%	6.84%	17.18%	13	--
$96.00	Nov 13	$7.50	0.47	5.9%	8.28%	14.20%	11	--
$97.00	Nov 13	$7.10	0.46	7.0%	7.83%	14.86%	8	--
$98.00	Nov 13	$6.75	0.44	8.1%	7.45%	15.58%	8	3
$94.00	Nov 13	$8.25	0.50	3.7%	9.10%	12.82%	3	1
$93.00	Nov 13	$8.65	0.52	2.6%	9.54%	12.16%	8	2
$105.00	Nov 13	$4.85	0.35	15.9%	5.35%	21.21%	29	--
$92.00	Nov 13	$9.05	0.53	1.5%	9.99%	11.50%	13	--
$91.00	Nov 13	$9.45	0.55	0.4%	10.43%	10.84%	1	--

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 121,538

Total Puts 61,245

Put/Call Ratio 0.50

Net Difference 60,293

Prior's Put/Call Breakdown

Total Calls 48,477

Total Puts 24,251

Put/Call Ratio 0.50

Net Difference 24,226

Prior 7-Day Put/Call Summary

Total Calls 1,197,062

Total Puts 546,142

Average Put/Call Ratio 0.49

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