CRWV - Options Database

CRWV

COREWEAVE INC Class A

$89.58 +1.14%

(10/2 13:00) ◀

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

▶ (10/2 15:00)

◀ 10/2 14:00 ▶

Option Volume

Detail

ℹ

Current (10/02 2:00pm) 271,262

Calls: 180,212 (66%)

Puts: 91,050 (34%)

Prior (10/01) 145,945

Calls: 93,961 (64%)

Puts: 51,984 (36%)

Current vs Prior +85.87%

Calls: +91.79% (Calls)

Puts: +75.15% (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 +8.93%

Calls: +5.38%

Puts: +16.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 2:00pm) $81.56M

Calls: $50.92M (62%)

Puts: $30.64M (38%)

Prior (10/01) $62.59M

Calls: $37.79M (60%)

Puts: $24.80M (40%)

Current vs Prior +30.30%

Calls: +34.73%

Puts: +23.54%

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 -10.90%

Calls: -9.20%

Puts: -13.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 2:00pm) 0.51

Prior (10/01) 0.55

Current vs Prior -8.68%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +2.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 2:00pm) 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 1.62% | 7.74%11.03% | 24.01%

Prior 3.86% | 8.60%11.66% | 24.67%

Current vs Prior -58.08% | -10.08%-5.44% | -2.67%

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

Current vs 7-Day Avg -72.59% | -21.68%-17.22% | -5.64%

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

Current vs 7-Day Eod -58.08% | -10.08%-5.44% | -2.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.37% | 5.04%

Calls: 10.13% | 5.63%

Puts: 10.61% | 4.44%

Prior 5.87% | 5.22%

Calls: 5.11% | 4.88%

Puts: 6.63% | 5.56%

Current vs Prior +76.66% | -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 +108.17% | -2.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($50.92M). Above-average activity with volume up 86% vs prior. Bullish P/C ratio of 0.51.

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
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 366 of results (avg 4.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 23	17.40	17.65	$17.52	1.4%	--	0.91	19
$72.00	Oct 16	17.85	18.15	$18.00	1.7%	1	0.95	--
$72.00	Oct 2	17.45	17.75	$17.60	1.7%	1	1.00	21
$73.00	Oct 16	16.90	17.20	$17.05	1.8%	1	0.94	13
$73.00	Oct 9	16.60	16.90	$16.75	1.8%	11	0.98	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	15.40	15.65	$15.53	1.6%	18	0.92	230
$107.00	Oct 9	17.35	17.65	$17.50	1.7%	1	0.93	1
$105.00	Oct 16	15.90	16.20	$16.05	1.9%	12	0.85	3.9K
$105.00	Oct 2	15.25	15.55	$15.40	1.9%	33	1.00	--
$102.00	Oct 9	12.55	12.80	$12.68	2.0%	--	0.90	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.49, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	0.22	0.25	$0.24	12.5%	10.1K	0.35	12.7K
$89.00	Oct 2	0.75	0.83	$0.79	10.1%	4.1K	0.71	2.4K
$106.00	Oct 9	0.17	0.19	$0.18	11.1%	210	0.05	633
$107.00	Oct 9	0.15	0.16	$0.16	6.3%	50	0.04	515
$105.00	Oct 9	0.21	0.23	$0.22	9.1%	1.1K	0.06	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 2	0.19	0.22	$0.21	14.3%	2.8K	0.29	856
$90.00	Oct 2	0.62	0.69	$0.66	10.6%	1.9K	0.65	1.5K
$75.00	Oct 9	0.10	0.11	$0.11	9.1%	272	0.03	3.2K
$77.00	Oct 9	0.17	0.19	$0.18	11.1%	547	0.05	951
$73.00	Oct 9	0.06	0.07	$0.07	14.3%	129	0.02	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 2	17.45	17.75	$17.60	1.7%	1	1.00	21
$73.00	Oct 2	16.45	16.75	$16.60	1.8%	2	1.00	60
$74.00	Oct 2	15.45	15.75	$15.60	1.9%	--	1.00	476
$75.00	Oct 2	14.45	14.75	$14.60	2.1%	8	1.00	293
$76.00	Oct 2	13.45	13.75	$13.60	2.2%	13	1.00	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	15.25	15.55	$15.40	1.9%	33	1.00	--
$100.00	Oct 2	10.25	10.55	$10.40	2.9%	27	1.00	13
$101.00	Oct 2	11.25	11.55	$11.40	2.6%	1	1.00	--
$102.00	Oct 2	12.25	12.55	$12.40	2.4%	1	1.00	--
$103.00	Oct 2	13.25	13.55	$13.40	2.2%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 212.8K, top 15.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 2	0.01	0.02	$0.02	50.0%	15.0K	0.02	2.8K
$90.00	Oct 2	0.22	0.25	$0.24	12.5%	10.1K	0.35	12.7K
$92.00	Oct 2	0.01	0.02	$0.02	50.0%	9.4K	0.03	4.5K
$105.00	Oct 23	1.50	1.56	$1.53	3.9%	6.7K	0.20	45.6K
$103.00	Oct 23	1.81	1.88	$1.85	3.8%	6.2K	0.23	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	2.70	2.79	$2.75	3.3%	5.7K	0.24	2.8K
$78.00	Oct 30	2.15	2.24	$2.20	4.1%	5.3K	0.21	261
$79.00	Oct 30	2.42	2.51	$2.47	3.6%	5.3K	0.23	218
$81.00	Oct 30	3.00	3.10	$3.05	3.3%	5.1K	0.27	391
$88.00	Oct 2	0.04	0.05	$0.05	20.0%	4.2K	0.08	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 2.85, avg 2.15)

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	$1.15	$3.85	$1.15	36%	3.35	$101.15
$91.00	$92.00	Nov 13	$0.37	$0.63	$0.37	53%	1.70	$91.37
$80.00	$82.00	Nov 6	$1.30	$0.70	$1.30	74%	0.54	$81.30
$96.00	$97.00	Nov 13	$0.31	$0.69	$0.31	45%	2.23	$96.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$92.00	Oct 16	$0.27	$0.23	$0.27	57%	0.85	$92.23
$88.00	$87.50	Oct 16	$0.20	$0.30	$0.20	42%	1.50	$87.80
$90.00	$89.00	Oct 2	$0.45	$0.55	$0.45	65%	1.22	$89.55
$94.00	$93.00	Oct 23	$0.57	$0.43	$0.57	58%	0.75	$93.43
$92.00	$91.00	Oct 9	$0.58	$0.42	$0.58	60%	0.72	$91.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.94, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Oct 2	$0.19	$0.19	$0.81	65%	0.23	$90.19
$90.00	$91.00	Oct 9	$0.48	$0.48	$0.52	50%	0.92	$90.48
$99.00	$100.00	Oct 9	$0.11	$0.11	$0.89	84%	0.12	$99.11
$97.00	$98.00	Oct 9	$0.16	$0.16	$0.84	79%	0.19	$97.16
$94.00	$95.00	Oct 9	$0.26	$0.26	$0.74	68%	0.35	$94.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$86.00	Nov 13	$0.97	$0.97	$1.03	58%	0.94	$87.03
$89.00	$88.00	Nov 13	$0.58	$0.58	$0.42	56%	1.38	$88.42
$82.00	$81.00	Nov 13	$0.45	$0.45	$0.55	68%	0.82	$81.55
$85.00	$84.00	Nov 13	$0.50	$0.50	$0.50	63%	1.00	$84.50
$79.00	$78.00	Nov 6	$0.37	$0.37	$0.63	75%	0.59	$78.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.78, cheapest $2.72)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Oct 2	Oct 9	$2.84	72.9%	65.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Oct 2	Oct 9	$2.72	72.9%	65.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 1.00% of stock, avg 12.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Oct 2	$0.24	$0.66	$0.90	$89.10	$90.90	1.00%
$89.00	Oct 2	$0.79	$0.21	$1.00	$88.00	$90.00	1.12%
$91.00	Oct 2	$0.05	$1.45	$1.50	$89.50	$92.50	1.67%
$88.00	Oct 2	$1.68	$0.05	$1.73	$86.27	$89.73	1.93%
$92.00	Oct 2	$0.02	$2.38	$2.40	$89.60	$94.40	2.68%
$87.00	Oct 2	$2.62	$0.02	$2.64	$84.36	$89.64	2.95%
$93.00	Oct 2	$0.02	$3.40	$3.42	$89.58	$96.42	3.82%
$86.00	Oct 2	$3.63	$0.02	$3.65	$82.35	$89.65	4.07%
$94.00	Oct 2	$0.01	$4.40	$4.41	$89.59	$98.41	4.92%
$85.00	Oct 2	$4.63	$0.02	$4.65	$80.35	$89.65	5.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.11% of stock, avg 11.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$88.00	Oct 2	$0.05	$0.05	$0.10	$87.90	$91.10
$91.00	$89.00	Oct 2	$0.05	$0.21	$0.26	$88.74	$91.26
$90.00	$88.00	Oct 2	$0.24	$0.05	$0.29	$87.71	$90.29
$90.00	$89.00	Oct 2	$0.24	$0.21	$0.45	$88.55	$90.45
$95.00	$86.00	Oct 9	$1.33	$1.65	$2.98	$83.02	$97.98
$94.00	$86.00	Oct 9	$1.59	$1.65	$3.24	$82.76	$97.24
$95.00	$87.00	Oct 9	$1.33	$2.01	$3.34	$83.66	$98.34
$94.00	$87.00	Oct 9	$1.59	$2.01	$3.60	$83.40	$97.60
$93.00	$86.00	Oct 9	$1.89	$1.65	$3.54	$82.46	$96.54
$93.00	$87.00	Oct 9	$1.89	$2.01	$3.90	$83.10	$96.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 0.75, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/86	99/100	Oct 9	$0.43	$0.57	54%	0.75	$85.57	$99.43
81/82	97/98	Oct 23	$0.58	$0.42	39%	1.38	$81.42	$97.58
79/80	97/98	Oct 23	$0.53	$0.47	44%	1.13	$79.47	$97.53
85/86	97/98	Oct 9	$0.48	$0.52	48%	0.92	$85.52	$97.48
82/83	97/98	Oct 23	$0.60	$0.40	36%	1.50	$82.40	$97.60
83/84	99/100	Oct 9	$0.34	$0.66	62%	0.52	$83.66	$99.34
85/86	98/99	Oct 9	$0.45	$0.55	51%	0.82	$85.55	$98.45
81/82	99/100	Oct 23	$0.53	$0.47	43%	1.13	$81.47	$99.53
81/82	98/99	Oct 23	$0.55	$0.45	41%	1.22	$81.45	$98.55
79/80	99/100	Oct 23	$0.48	$0.52	48%	0.92	$79.52	$99.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Oct 2	$0.05	$0.95	25%	19.00
$89.00	$90.00	$91.00	Oct 2	$0.36	$0.64	62%	1.78
$88.00	$89.00	$90.00	Oct 2	$0.34	$0.66	56%	1.94
$90.00	$91.00	$92.00	Oct 2	$0.16	$0.84	32%	5.25
$95.00	$97.50	$100.00	Oct 16	$0.15	$2.35	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 2	$0.29	$0.71	56%	2.45
$89.00	$90.00	$91.00	Oct 2	$0.34	$0.66	62%	1.94
$90.00	$91.00	$92.00	Oct 2	$0.14	$0.86	32%	6.14
$87.00	$88.00	$89.00	Oct 2	$0.13	$0.87	26%	6.69
$92.50	$95.00	$97.50	Oct 16	$0.18	$2.32	14%	12.89

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 $-0.17, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 16	-$0.17	$4.83
$87.00	$88.00	1:2	Oct 2	-$0.74	$0.26
$93.00	$94.00	1:2	Oct 2	$0.00	$1.00
$104.00	$105.00	1:2	Oct 2	$0.00	$1.00
$105.00	$106.00	1:2	Oct 9	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$91.00	1:2	Oct 2	-$0.52	$0.48
$85.00	$84.00	1:2	Oct 2	$0.00	$1.00
$75.00	$74.00	1:2	Oct 9	-$0.05	$0.95
$74.00	$73.00	1:2	Oct 9	-$0.06	$0.94
$76.00	$75.00	1:2	Oct 9	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 7.37%, avg 4.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$97.00	Nov 13	$6.60	0.44	8.3%	7.37%	15.65%	8	--
$99.00	Nov 13	$6.00	0.41	10.5%	6.70%	17.21%	27	18
$95.00	Nov 13	$7.30	0.47	6.0%	8.15%	14.20%	1	1
$96.00	Nov 13	$6.95	0.45	7.2%	7.76%	14.93%	19	--
$98.00	Nov 13	$6.30	0.42	9.4%	7.03%	16.43%	8	3
$94.00	Nov 13	$7.65	0.48	4.9%	8.54%	13.47%	5	1
$100.00	Nov 13	$5.70	0.39	11.6%	6.36%	18.00%	16	--
$93.00	Nov 13	$8.05	0.50	3.8%	8.99%	12.80%	18	2
$92.00	Nov 13	$8.45	0.52	2.7%	9.43%	12.13%	13	--
$91.00	Nov 13	$8.85	0.53	1.6%	9.88%	11.46%	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 180,212

Total Puts 91,050

Put/Call Ratio 0.51

Net Difference 89,162

Prior's Put/Call Breakdown

Total Calls 93,961

Total Puts 51,984

Put/Call Ratio 0.55

Net Difference 41,977

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