CRWV - Options Database

CRWV

COREWEAVE INC Class A

$89.51 +1.06%

(10/2 11:00) ◀

Friday, October 2, 2026 (12:00pm)

▶ (10/2 13:00)

◀ 10/2 12:00 ▶

Option Volume

Detail

ℹ

Current (10/02 12:00pm) 229,691

Calls: 155,371 (68%)

Puts: 74,320 (32%)

Prior (10/01) 87,981

Calls: 57,963 (66%)

Puts: 30,018 (34%)

Current vs Prior +161.07%

Calls: +168.05% (Calls)

Puts: +147.58% (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 -7.77%

Calls: -9.14%

Puts: -4.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 12:00pm) $70.21M

Calls: $43.54M (62%)

Puts: $26.67M (38%)

Prior (10/01) $24.78M

Calls: $13.09M (53%)

Puts: $11.69M (47%)

Current vs Prior +183.31%

Calls: +232.53%

Puts: +128.17%

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 -23.29%

Calls: -22.35%

Puts: -24.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 12:00pm) 0.48

Prior (10/01) 0.52

Current vs Prior -7.64%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -3.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 12:00pm) 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 2.00% | 7.80%11.00% | 24.16%

Prior 3.86% | 8.60%11.66% | 24.67%

Current vs Prior -48.21% | -9.36%-5.65% | -2.05%

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

Current vs 7-Day Avg -66.14% | -21.05%-17.41% | -5.04%

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

Current vs 7-Day Eod -48.21% | -9.36%-5.65% | -2.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.64% | 6.44%

Calls: 8.79% | 7.08%

Puts: 12.50% | 5.80%

Prior 5.87% | 5.22%

Calls: 5.11% | 4.88%

Puts: 6.63% | 5.56%

Current vs Prior +81.26% | +23.37%

Prior 7-Day Avg 4.98% | 5.16%

Calls: 4.82% | 4.64%

Puts: 5.14% | 5.67%

Current vs 7-Day Avg +113.59% | +24.88%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($43.54M). Massive premium surge with dollar volume up 183% vs prior. Unusually high activity with volume up 161% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (155,371 calls vs 74,320 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
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 358 of results (avg 4.4%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 2	15.35	15.60	$15.48	1.6%	--	1.00	476
$72.00	Oct 9	17.45	17.75	$17.60	1.7%	5	1.00	12
$72.00	Oct 2	17.35	17.65	$17.50	1.7%	1	1.00	21
$73.00	Oct 16	16.80	17.10	$16.95	1.8%	1	0.92	13
$73.00	Oct 9	16.45	16.75	$16.60	1.8%	6	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	15.55	15.85	$15.70	1.9%	2	0.94	230
$105.00	Oct 2	15.35	15.65	$15.50	1.9%	33	1.00	--
$104.00	Oct 2	14.35	14.65	$14.50	2.1%	8	0.99	1
$106.00	Oct 9	16.50	16.85	$16.68	2.1%	2	0.95	8
$105.00	Oct 16	16.05	16.40	$16.23	2.2%	12	0.86	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.50, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 2	0.13	0.15	$0.14	14.3%	3.4K	0.18	2.6K
$90.00	Oct 2	0.36	0.41	$0.39	12.8%	7.1K	0.39	12.7K
$89.00	Oct 2	0.87	0.95	$0.91	8.8%	2.4K	0.65	2.4K
$105.00	Oct 9	0.21	0.24	$0.22	13.6%	855	0.06	1.7K
$107.00	Oct 9	0.15	0.17	$0.16	12.5%	47	0.04	515

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 2	0.14	0.16	$0.15	13.3%	3.3K	0.17	1.9K
$89.00	Oct 2	0.38	0.41	$0.40	7.5%	2.1K	0.35	856
$90.00	Oct 2	0.82	0.93	$0.88	12.5%	1.5K	0.61	1.5K
$74.00	Oct 9	0.08	0.09	$0.09	11.1%	102	0.03	1.3K
$77.00	Oct 9	0.19	0.21	$0.20	10.0%	514	0.05	951

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 2	17.35	17.65	$17.50	1.7%	1	1.00	21
$73.00	Oct 2	16.35	16.65	$16.50	1.8%	2	1.00	60
$74.00	Oct 2	15.35	15.60	$15.48	1.6%	--	1.00	476
$75.00	Oct 2	14.35	14.65	$14.50	2.1%	3	1.00	293
$76.00	Oct 2	13.35	13.65	$13.50	2.2%	6	1.00	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	15.35	15.65	$15.50	1.9%	33	1.00	--
$100.00	Oct 2	10.35	10.65	$10.50	2.9%	15	1.00	13
$102.00	Oct 2	12.35	12.65	$12.50	2.4%	1	1.00	--
$103.00	Oct 2	13.35	13.65	$13.50	2.2%	1	1.00	1
$98.00	Oct 2	8.40	8.65	$8.53	2.9%	11	0.99	14

Most actively traded options today. High liquidity = easy entry/exit. 381 active (total vol 184.1K, top 14.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 2	0.01	0.02	$0.02	50.0%	14.6K	0.02	2.8K
$92.00	Oct 2	0.03	0.05	$0.04	50.0%	8.0K	0.06	4.5K
$90.00	Oct 2	0.36	0.41	$0.39	12.8%	7.1K	0.39	12.7K
$105.00	Oct 23	1.49	1.55	$1.52	3.9%	6.7K	0.20	45.6K
$103.00	Oct 23	1.79	1.86	$1.83	3.8%	6.1K	0.23	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	2.75	2.86	$2.81	3.9%	5.7K	0.25	2.8K
$78.00	Oct 30	2.19	2.30	$2.25	4.9%	5.3K	0.21	261
$79.00	Oct 30	2.46	2.57	$2.51	4.4%	5.3K	0.23	218
$81.00	Oct 30	3.05	3.20	$3.13	4.8%	5.1K	0.27	391
$88.00	Oct 2	0.14	0.16	$0.15	13.3%	3.3K	0.17	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. 4 strikes (avg 7.9%, max 19.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Oct 2	Nov 13	83.4%	77.1%	8.2%	1.2K	2.4K
$89.00	Oct 2	Nov 13	78.3%	76.8%	1.9%	2.4K	2.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Oct 2	Nov 6	83.4%	69.8%	19.5%	3.3K	2.0K
$89.00	Oct 2	Nov 13	78.3%	76.8%	1.9%	2.1K	856

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 2.85, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 13	$1.30	$3.70	$1.30	39%	2.85	$101.30
$100.00	$105.00	Nov 6	$1.10	$3.90	$1.10	35%	3.55	$101.10
$93.00	$94.00	Nov 13	$0.32	$0.68	$0.32	50%	2.13	$93.32
$96.00	$97.00	Nov 6	$0.25	$0.75	$0.25	42%	3.00	$96.25
$80.00	$82.00	Nov 6	$1.28	$0.72	$1.28	73%	0.56	$81.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$87.00	Nov 6	$0.40	$0.60	$0.40	43%	1.50	$87.60
$92.00	$91.00	Oct 9	$0.58	$0.42	$0.58	60%	0.72	$91.42
$95.00	$94.00	Oct 23	$0.60	$0.40	$0.60	61%	0.67	$94.40
$81.00	$80.00	Oct 9	$0.11	$0.89	$0.11	13%	8.09	$80.89
$90.00	$89.00	Oct 2	$0.48	$0.52	$0.48	61%	1.08	$89.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 1.07, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Oct 2	$0.10	$0.10	$0.90	82%	0.11	$91.10
$90.00	$91.00	Oct 2	$0.25	$0.25	$0.75	61%	0.33	$90.25
$90.00	$91.00	Oct 16	$0.48	$0.48	$0.52	49%	0.92	$90.48
$100.00	$101.00	Oct 9	$0.10	$0.10	$0.90	87%	0.11	$100.10
$92.00	$92.50	Oct 16	$0.20	$0.20	$0.30	56%	0.67	$92.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$86.00	Nov 13	$1.55	$1.55	$1.45	56%	1.07	$87.45
$85.00	$82.00	Nov 13	$1.30	$1.30	$1.70	63%	0.76	$83.70
$87.00	$86.00	Nov 6	$0.57	$0.57	$0.43	59%	1.33	$86.43
$81.00	$80.00	Nov 13	$0.45	$0.45	$0.55	70%	0.82	$80.55
$76.00	$75.00	Nov 6	$0.33	$0.33	$0.67	80%	0.49	$75.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.59, cheapest $2.53)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 2	Oct 9	$2.62	78.3%	63.4%
$90.00	Oct 2	Oct 9	$2.65	77.1%	65.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 2	Oct 9	$2.53	78.3%	63.4%
$90.00	Oct 2	Oct 9	$2.57	77.1%	65.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.42% of stock, avg 12.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Oct 2	$0.39	$0.88	$1.27	$88.73	$91.27	1.42%
$89.00	Oct 2	$0.91	$0.40	$1.31	$87.69	$90.31	1.46%
$91.00	Oct 2	$0.14	$1.62	$1.76	$89.24	$92.76	1.97%
$88.00	Oct 2	$1.66	$0.15	$1.81	$86.19	$89.81	2.02%
$92.00	Oct 2	$0.04	$2.55	$2.59	$89.41	$94.59	2.89%
$87.00	Oct 2	$2.54	$0.06	$2.60	$84.40	$89.60	2.90%
$93.00	Oct 2	$0.02	$3.50	$3.52	$89.48	$96.52	3.93%
$86.00	Oct 2	$3.50	$0.03	$3.53	$82.47	$89.53	3.94%
$94.00	Oct 2	$0.01	$4.53	$4.54	$89.46	$98.54	5.07%
$85.00	Oct 2	$4.55	$0.02	$4.57	$80.43	$89.57	5.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.11% of stock, avg 10.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$87.00	Oct 2	$0.04	$0.06	$0.10	$86.90	$92.10
$92.00	$88.00	Oct 2	$0.04	$0.15	$0.19	$87.81	$92.19
$91.00	$87.00	Oct 2	$0.14	$0.06	$0.20	$86.80	$91.20
$91.00	$88.00	Oct 2	$0.14	$0.15	$0.29	$87.71	$91.29
$92.00	$89.00	Oct 2	$0.04	$0.40	$0.44	$88.56	$92.44
$91.00	$89.00	Oct 2	$0.14	$0.40	$0.54	$88.46	$91.54
$90.00	$87.00	Oct 2	$0.39	$0.06	$0.45	$86.55	$90.45
$90.00	$88.00	Oct 2	$0.39	$0.15	$0.54	$87.46	$90.54
$90.00	$89.00	Oct 2	$0.39	$0.40	$0.79	$88.21	$90.79
$94.00	$85.00	Oct 9	$1.58	$1.38	$2.96	$82.04	$96.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.38, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	99/100	Oct 30	$0.58	$0.42	41%	1.38	$79.42	$99.58
80/81	99/100	Oct 30	$0.60	$0.40	39%	1.50	$80.40	$99.60
76/77	99/100	Oct 30	$0.52	$0.48	47%	1.08	$76.48	$99.52
73/74	99/100	Oct 30	$0.47	$0.53	52%	0.89	$73.53	$99.47
77/78	99/100	Oct 30	$0.53	$0.47	45%	1.13	$77.47	$99.53
80/81	99/100	Oct 23	$0.52	$0.48	46%	1.08	$80.48	$99.52
78/79	99/100	Oct 23	$0.47	$0.53	50%	0.89	$78.53	$99.47
81/82	99/100	Oct 23	$0.54	$0.46	43%	1.17	$81.46	$99.54
78/79	99/100	Oct 30	$0.54	$0.46	43%	1.17	$78.46	$99.54
81/82	99/100	Oct 30	$0.60	$0.40	37%	1.50	$81.40	$99.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 3.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 2	$0.23	$0.77	44%	3.35
$90.00	$91.00	$92.00	Oct 2	$0.15	$0.85	33%	5.67
$92.50	$95.00	$97.50	Oct 16	$0.16	$2.34	14%	14.62
$89.00	$90.00	$91.00	Oct 2	$0.27	$0.73	47%	2.70
$87.00	$88.00	$89.00	Oct 2	$0.13	$0.87	27%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 2	$0.23	$0.77	44%	3.35
$89.00	$90.00	$91.00	Oct 2	$0.26	$0.74	47%	2.85
$92.50	$95.00	$97.50	Oct 16	$0.17	$2.33	14%	13.71
$95.00	$97.50	$100.00	Oct 16	$0.15	$2.35	12%	15.67
$86.00	$87.00	$88.00	Oct 2	$0.06	$0.94	13%	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. 58 found (best net $-0.16, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 16	-$0.16	$4.84
$88.00	$89.00	1:2	Oct 2	-$0.16	$0.84
$87.00	$88.00	1:2	Oct 2	-$0.78	$0.22
$92.00	$93.00	1:2	Oct 2	$0.00	$1.00
$93.00	$94.00	1:2	Oct 2	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$90.00	1:2	Oct 2	-$0.14	$0.86
$92.00	$91.00	1:2	Oct 2	-$0.69	$0.31
$87.00	$86.00	1:2	Oct 2	$0.00	$1.00
$82.00	$81.00	1:2	Oct 2	$0.00	$1.00
$74.00	$73.00	1:2	Oct 9	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 8.66%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$94.00	Nov 13	$7.75	0.48	5.0%	8.66%	13.67%	3	1
$99.00	Nov 13	$6.00	0.41	10.6%	6.70%	17.31%	27	18
$97.00	Nov 13	$6.55	0.44	8.4%	7.32%	15.69%	8	--
$96.00	Nov 13	$6.90	0.45	7.2%	7.71%	14.96%	19	--
$98.00	Nov 13	$6.25	0.42	9.5%	6.98%	16.47%	8	3
$100.00	Nov 13	$5.70	0.39	11.7%	6.37%	18.09%	13	--
$93.00	Nov 13	$8.00	0.50	3.9%	8.94%	12.84%	8	2
$92.00	Nov 13	$8.40	0.51	2.8%	9.38%	12.17%	13	--
$91.00	Nov 13	$8.80	0.53	1.7%	9.83%	11.50%	1	--
$90.00	Nov 13	$9.30	0.55	0.6%	10.39%	10.94%	2	17

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 155,371

Total Puts 74,320

Put/Call Ratio 0.48

Net Difference 81,051

Prior's Put/Call Breakdown

Total Calls 57,963

Total Puts 30,018

Put/Call Ratio 0.52

Net Difference 27,945

Prior 7-Day Put/Call Summary

Total Calls 1,197,062

Total Puts 546,142

Average Put/Call Ratio 0.49

Ratio Trend Falling

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