CRWV - Options Database

CRWV

COREWEAVE INC Class A

$88.89 +0.36%

(10/2 12:00) ◀

Friday, October 2, 2026 (1:00pm)

▶

◀ 10/2 13:00

Option Volume

Detail

ℹ

Current (10/02 1:00pm) 249,815

Calls: 168,087 (67%)

Puts: 81,728 (33%)

Prior (10/01) 111,074

Calls: 73,121 (66%)

Puts: 37,953 (34%)

Current vs Prior +124.91%

Calls: +129.88% (Calls)

Puts: +115.34% (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 +0.32%

Calls: -1.71%

Puts: +4.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 1:00pm) $74.69M

Calls: $45.10M (60%)

Puts: $29.59M (40%)

Prior (10/01) $45.41M

Calls: $28.47M (63%)

Puts: $16.94M (37%)

Current vs Prior +64.47%

Calls: +58.41%

Puts: +74.65%

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 -18.40%

Calls: -19.59%

Puts: -16.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 1:00pm) 0.49

Prior (10/01) 0.52

Current vs Prior -6.32%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -1.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 1:00pm) 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 1.88% | 7.78%11.00% | 24.22%

Prior 3.86% | 8.60%11.66% | 24.67%

Current vs Prior -51.35% | -9.51%-5.66% | -1.82%

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

Current vs 7-Day Avg -68.19% | -21.18%-17.42% | -4.82%

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

Current vs 7-Day Eod -51.35% | -9.51%-5.66% | -1.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.30% | 5.04%

Calls: 8.26% | 5.41%

Puts: 10.34% | 4.66%

Prior 5.87% | 5.22%

Calls: 5.11% | 4.88%

Puts: 6.63% | 5.56%

Current vs Prior +58.43% | -3.45%

Prior 7-Day Avg 4.98% | 5.16%

Calls: 4.82% | 4.64%

Puts: 5.14% | 5.67%

Current vs 7-Day Avg +86.69% | -2.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($45.10M). Elevated premium activity with dollar volume up 64% vs prior. Unusually high activity with volume up 125% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (168,087 calls vs 81,728 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
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 359 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 2	14.80	15.00	$14.90	1.3%	--	1.00	476
$72.00	Oct 2	16.80	17.05	$16.93	1.5%	1	1.00	21
$73.00	Oct 9	15.95	16.20	$16.08	1.6%	6	0.98	14
$73.00	Oct 2	15.80	16.05	$15.93	1.6%	2	1.00	60
$78.00	Oct 16	11.85	12.05	$11.95	1.7%	10	0.85	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	16.00	16.20	$16.10	1.2%	33	1.00	--
$104.00	Oct 2	14.95	15.20	$15.08	1.7%	9	1.00	1
$103.00	Oct 2	13.95	14.20	$14.08	1.8%	2	1.00	1
$95.00	Oct 16	8.35	8.50	$8.43	1.8%	60	0.67	951
$105.00	Oct 16	16.55	16.85	$16.70	1.8%	12	0.86	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.49, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	0.13	0.14	$0.14	7.1%	8.8K	0.20	12.7K
$89.00	Oct 2	0.44	0.48	$0.46	8.7%	3.0K	0.47	2.4K
$106.00	Oct 9	0.16	0.18	$0.17	11.8%	201	0.05	633
$105.00	Oct 9	0.19	0.21	$0.20	10.0%	986	0.06	1.7K
$104.00	Oct 9	0.22	0.25	$0.24	12.5%	316	0.06	705

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 2	0.19	0.21	$0.20	10.0%	3.4K	0.25	1.9K
$89.00	Oct 2	0.55	0.61	$0.58	10.3%	2.5K	0.53	856
$72.00	Oct 9	0.05	0.06	$0.06	16.7%	51	0.02	650
$76.00	Oct 9	0.16	0.17	$0.17	5.9%	132	0.05	1.1K
$77.00	Oct 9	0.20	0.22	$0.21	9.5%	518	0.06	951

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 2	16.80	17.05	$16.93	1.5%	1	1.00	21
$73.00	Oct 2	15.80	16.05	$15.93	1.6%	2	1.00	60
$74.00	Oct 2	14.80	15.00	$14.90	1.3%	--	1.00	476
$75.00	Oct 2	13.80	14.05	$13.93	1.8%	3	1.00	293
$77.00	Oct 2	11.80	12.05	$11.93	2.1%	--	1.00	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 2	2.97	3.25	$3.11	9.0%	468	1.00	338
$93.00	Oct 2	3.95	4.30	$4.13	8.5%	270	1.00	357
$94.00	Oct 2	5.00	5.20	$5.10	3.9%	39	1.00	207
$95.00	Oct 2	5.95	6.25	$6.10	4.9%	70	1.00	369
$96.00	Oct 2	6.95	7.20	$7.08	3.5%	23	1.00	150

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 191.5K, top 14.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 2	0.01	0.02	$0.02	50.0%	14.9K	0.02	2.8K
$92.00	Oct 2	0.01	0.02	$0.02	50.0%	8.9K	0.03	4.5K
$90.00	Oct 2	0.13	0.14	$0.14	7.1%	8.8K	0.20	12.7K
$105.00	Oct 23	1.39	1.45	$1.42	4.2%	6.7K	0.19	45.6K
$103.00	Oct 23	1.62	1.76	$1.69	8.3%	6.2K	0.22	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	2.85	2.98	$2.92	4.5%	5.7K	0.26	2.8K
$78.00	Oct 30	2.29	2.50	$2.40	8.8%	5.3K	0.22	261
$79.00	Oct 30	2.60	2.73	$2.67	4.9%	5.3K	0.24	218
$81.00	Oct 30	3.20	3.35	$3.28	4.6%	5.1K	0.28	391
$88.00	Oct 2	0.19	0.21	$0.20	10.0%	3.4K	0.25	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. 2 strikes (avg 2.5%, max 2.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Oct 2	Nov 13	79.1%	77.2%	2.5%	1.4K	2.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Oct 2	Nov 13	79.1%	77.2%	2.5%	3.4K	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 3.00, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 13	$1.25	$3.75	$1.25	39%	3.00	$101.25
$100.00	$105.00	Nov 6	$1.05	$3.95	$1.05	35%	3.76	$101.05
$94.00	$96.00	Nov 13	$0.68	$1.32	$0.68	48%	1.94	$94.68
$92.00	$93.00	Nov 13	$0.32	$0.68	$0.32	51%	2.12	$92.32
$97.00	$98.00	Nov 13	$0.25	$0.75	$0.25	43%	3.00	$97.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$92.00	Oct 16	$0.25	$0.25	$0.25	59%	1.00	$92.25
$94.00	$93.00	Oct 30	$0.55	$0.45	$0.55	57%	0.82	$93.45
$80.00	$79.00	Oct 30	$0.25	$0.75	$0.25	26%	3.00	$79.75
$84.00	$83.00	Oct 9	$0.23	$0.77	$0.23	25%	3.35	$83.77
$87.00	$86.00	Oct 16	$0.40	$0.60	$0.40	41%	1.50	$86.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.77, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Oct 2	$0.32	$0.32	$0.68	53%	0.47	$89.32
$90.00	$91.00	Oct 2	$0.10	$0.10	$0.90	80%	0.11	$90.10
$98.00	$99.00	Oct 23	$0.30	$0.30	$0.70	69%	0.43	$98.30
$94.00	$95.00	Oct 9	$0.24	$0.24	$0.76	71%	0.32	$94.24
$102.00	$103.00	Oct 23	$0.20	$0.20	$0.80	77%	0.25	$102.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$82.00	Nov 13	$0.87	$0.87	$1.13	64%	0.77	$83.13
$85.00	$84.00	Nov 13	$0.55	$0.55	$0.45	62%	1.22	$84.45
$88.00	$86.00	Nov 13	$0.98	$0.98	$1.02	57%	0.96	$87.02
$82.00	$81.00	Nov 13	$0.45	$0.45	$0.55	67%	0.82	$81.55
$81.00	$80.00	Nov 6	$0.41	$0.41	$0.59	70%	0.69	$80.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.68, cheapest $2.64)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 2	Oct 9	$2.72	76.1%	65.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 2	Oct 9	$2.64	76.1%	65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.17% of stock, avg 12.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Oct 2	$0.46	$0.58	$1.04	$87.96	$90.04	1.17%
$88.00	Oct 2	$1.09	$0.20	$1.29	$86.71	$89.29	1.45%
$90.00	Oct 2	$0.14	$1.25	$1.39	$88.61	$91.39	1.56%
$87.00	Oct 2	$1.96	$0.06	$2.02	$84.98	$89.02	2.27%
$91.00	Oct 2	$0.04	$2.13	$2.17	$88.83	$93.17	2.44%
$86.00	Oct 2	$2.95	$0.02	$2.97	$83.03	$88.97	3.34%
$92.00	Oct 2	$0.02	$3.11	$3.13	$88.87	$95.13	3.52%
$85.00	Oct 2	$3.93	$0.02	$3.95	$81.05	$88.95	4.44%
$93.00	Oct 2	$0.02	$4.13	$4.15	$88.85	$97.15	4.67%
$84.00	Oct 2	$4.93	$0.02	$4.95	$79.05	$88.95	5.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.11% of stock, avg 11.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$87.00	Oct 2	$0.04	$0.06	$0.10	$86.90	$91.10
$90.00	$87.00	Oct 2	$0.14	$0.06	$0.20	$86.80	$90.20
$91.00	$88.00	Oct 2	$0.04	$0.20	$0.24	$87.76	$91.24
$90.00	$88.00	Oct 2	$0.14	$0.20	$0.34	$87.66	$90.34
$89.00	$87.00	Oct 2	$0.46	$0.06	$0.52	$86.48	$89.52
$89.00	$88.00	Oct 2	$0.46	$0.20	$0.66	$87.34	$89.66
$94.00	$85.00	Oct 9	$1.41	$1.54	$2.95	$82.05	$96.95
$93.00	$85.00	Oct 9	$1.68	$1.54	$3.22	$81.78	$96.22
$94.00	$86.00	Oct 9	$1.41	$1.89	$3.30	$82.70	$97.30
$93.00	$86.00	Oct 9	$1.68	$1.89	$3.57	$82.43	$96.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.70, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	98/99	Oct 23	$0.63	$0.37	41%	1.70	$81.37	$98.63
80/81	98/99	Oct 23	$0.60	$0.40	44%	1.50	$80.40	$98.60
77/78	98/99	Oct 23	$0.53	$0.47	50%	1.13	$77.47	$98.53
75/76	98/99	Oct 23	$0.47	$0.53	54%	0.89	$75.53	$98.47
78/79	98/99	Oct 23	$0.53	$0.47	48%	1.13	$78.47	$98.53
72/73	98/99	Oct 23	$0.42	$0.58	59%	0.72	$72.58	$98.42
73/74	98/99	Oct 23	$0.43	$0.57	57%	0.75	$73.57	$98.43
76/77	98/99	Oct 23	$0.48	$0.52	52%	0.92	$76.52	$98.48
79/80	98/99	Oct 23	$0.54	$0.46	46%	1.17	$79.46	$98.54
74/75	98/99	Oct 23	$0.44	$0.56	56%	0.79	$74.56	$98.44

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
$88.00	$89.00	$90.00	Oct 2	$0.31	$0.69	55%	2.23
$87.00	$88.00	$89.00	Oct 2	$0.24	$0.76	44%	3.17
$89.00	$90.00	$91.00	Oct 2	$0.22	$0.78	41%	3.55
$90.00	$91.00	$92.00	Oct 2	$0.08	$0.92	17%	11.50
$86.00	$87.00	$88.00	Oct 2	$0.12	$0.88	22%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.07	$2.43	12%	34.71
$88.00	$89.00	$90.00	Oct 2	$0.29	$0.71	56%	2.45
$92.50	$95.00	$97.50	Oct 16	$0.12	$2.38	14%	19.83
$89.00	$90.00	$91.00	Oct 2	$0.21	$0.79	41%	3.76
$87.00	$88.00	$89.00	Oct 2	$0.24	$0.76	44%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.22, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$88.00	1:2	Oct 2	-$0.22	$0.78
$100.00	$105.00	1:2	Oct 16	-$0.16	$4.84
$91.00	$92.00	1:2	Oct 2	$0.00	$1.00
$93.00	$94.00	1:2	Oct 2	$0.00	$1.00
$104.00	$105.00	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	-$0.37	$0.63
$84.00	$83.00	1:2	Oct 2	$0.00	$1.00
$76.00	$75.00	1:2	Oct 2	$0.00	$1.00
$74.00	$73.00	1:2	Oct 9	-$0.05	$0.95
$76.00	$75.00	1:2	Oct 9	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 7.65%, avg 4.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$96.00	Nov 13	$6.80	0.45	8.0%	7.65%	15.65%	19	--
$98.00	Nov 13	$6.10	0.42	10.2%	6.86%	17.11%	8	3
$94.00	Nov 13	$7.45	0.48	5.8%	8.38%	14.13%	5	1
$97.00	Nov 13	$6.40	0.43	9.1%	7.20%	16.32%	8	--
$99.00	Nov 13	$5.80	0.40	11.4%	6.52%	17.90%	27	18
$100.00	Nov 13	$5.50	0.39	12.5%	6.19%	18.69%	13	--
$93.00	Nov 13	$7.80	0.49	4.6%	8.77%	13.40%	18	2
$91.00	Nov 13	$8.65	0.52	2.4%	9.73%	12.10%	1	--
$92.00	Nov 13	$8.15	0.51	3.5%	9.17%	12.67%	13	--
$90.00	Nov 13	$9.00	0.54	1.2%	10.12%	11.37%	3	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 168,087

Total Puts 81,728

Put/Call Ratio 0.49

Net Difference 86,359

Prior's Put/Call Breakdown

Total Calls 73,121

Total Puts 37,953

Put/Call Ratio 0.52

Net Difference 35,168

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