CRWV - Options Database

CRWV

COREWEAVE INC Class A

$89.16 +0.66%

(10/2 14:00) ◀

Friday, October 2, 2026 (3:00pm)

▶ (10/2 15:11)

◀ 10/2 15:00 ▶

Option Volume

Detail

ℹ

Current (10/02 3:00pm) 291,644

Calls: 191,009 (65%)

Puts: 100,635 (35%)

Prior (10/01) 162,749

Calls: 103,437 (64%)

Puts: 59,312 (36%)

Current vs Prior +79.20%

Calls: +84.66% (Calls)

Puts: +69.67% (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 +17.11%

Calls: +11.70%

Puts: +28.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 3:00pm) $89.06M

Calls: $52.13M (59%)

Puts: $36.93M (41%)

Prior (10/01) $68.13M

Calls: $40.92M (60%)

Puts: $27.21M (40%)

Current vs Prior +30.72%

Calls: +27.39%

Puts: +35.73%

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 -2.71%

Calls: -7.05%

Puts: +4.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 3:00pm) 0.53

Prior (10/01) 0.57

Current vs Prior -8.12%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +6.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 3:00pm) 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 1.48% | 7.63%10.97% | 23.98%

Prior 3.86% | 8.60%11.66% | 24.67%

Current vs Prior -61.66% | -11.35%-5.95% | -2.80%

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

Current vs 7-Day Avg -74.93% | -22.79%-17.67% | -5.77%

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

Current vs 7-Day Eod -61.66% | -11.35%-5.95% | -2.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.94% | 4.43%

Calls: 24.39% | 4.66%

Puts: 5.49% | 4.19%

Prior 5.87% | 5.22%

Calls: 5.11% | 4.88%

Puts: 6.63% | 5.56%

Current vs Prior +154.51% | -15.13%

Prior 7-Day Avg 4.98% | 5.16%

Calls: 4.82% | 4.64%

Puts: 5.14% | 5.67%

Current vs 7-Day Avg +199.91% | -14.10%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 79% vs prior. Bullish P/C ratio of 0.53.

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
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 359 of results (avg 3.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 16	17.40	17.70	$17.55	1.7%	1	0.93	--
$72.00	Oct 9	17.10	17.40	$17.25	1.7%	10	0.99	12
$72.00	Oct 2	17.00	17.30	$17.15	1.7%	1	1.00	21
$72.50	Oct 16	16.90	17.20	$17.05	1.8%	--	0.92	478
$73.00	Oct 9	16.10	16.40	$16.25	1.8%	11	0.98	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	1.38	1.39	$1.38	0.7%	1.3K	0.28	1.2K
$106.00	Oct 9	16.80	17.10	$16.95	1.8%	2	0.93	8
$105.00	Oct 9	15.85	16.15	$16.00	1.9%	18	0.92	230
$105.00	Oct 2	15.70	16.00	$15.85	1.9%	33	1.00	--
$102.00	Oct 9	13.00	13.25	$13.13	1.9%	--	0.90	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.52, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	0.07	0.08	$0.08	12.5%	11.0K	0.16	12.7K
$106.00	Oct 9	0.15	0.17	$0.16	12.5%	238	0.04	633
$105.00	Oct 9	0.18	0.20	$0.19	10.5%	1.2K	0.05	1.7K
$104.00	Oct 9	0.21	0.23	$0.22	9.1%	338	0.06	705
$103.00	Oct 9	0.26	0.28	$0.27	7.4%	184	0.07	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	0.88	0.93	$0.91	5.5%	2.2K	0.84	1.5K
$77.00	Oct 9	0.17	0.19	$0.18	11.1%	634	0.05	951
$76.00	Oct 9	0.13	0.14	$0.14	7.1%	164	0.04	1.1K
$78.00	Oct 9	0.22	0.25	$0.24	12.5%	379	0.06	1.2K
$79.00	Oct 9	0.30	0.33	$0.32	9.4%	384	0.08	1.4K

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	17.00	17.30	$17.15	1.7%	1	1.00	21
$73.00	Oct 2	16.00	16.30	$16.15	1.9%	2	1.00	60
$74.00	Oct 2	15.00	15.30	$15.15	2.0%	--	1.00	476
$75.00	Oct 2	14.00	14.30	$14.15	2.1%	10	1.00	293
$76.00	Oct 2	13.00	13.30	$13.15	2.3%	13	1.00	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	15.70	16.00	$15.85	1.9%	33	1.00	--
$100.00	Oct 2	10.70	11.00	$10.85	2.8%	27	1.00	13
$101.00	Oct 2	11.70	12.00	$11.85	2.5%	1	1.00	--
$102.00	Oct 2	12.70	13.00	$12.85	2.3%	1	1.00	--
$103.00	Oct 2	13.70	14.00	$13.85	2.2%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 217.9K, top 15.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 2	0.01	0.02	$0.02	50.0%	15.3K	0.02	2.8K
$90.00	Oct 2	0.07	0.08	$0.08	12.5%	11.0K	0.16	12.7K
$92.00	Oct 2	0.01	0.02	$0.02	50.0%	9.6K	0.03	4.5K
$105.00	Oct 23	1.41	1.46	$1.44	3.5%	6.8K	0.19	45.6K
$103.00	Oct 23	1.70	1.76	$1.73	3.5%	6.2K	0.22	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	2.82	2.90	$2.86	2.8%	5.8K	0.25	2.8K
$78.00	Oct 30	2.25	2.32	$2.29	3.1%	5.3K	0.21	261
$79.00	Oct 30	2.52	2.60	$2.56	3.1%	5.3K	0.23	218
$81.00	Oct 30	3.10	3.25	$3.18	4.7%	5.1K	0.27	391
$88.00	Oct 2	0.04	0.06	$0.05	40.0%	4.5K	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. 4 strikes (avg 5.3%, max 6.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Oct 2	Nov 13	81.6%	76.5%	6.6%	4.6K	2.4K
$90.00	Oct 2	Nov 13	83.2%	80.1%	4.0%	11.0K	12.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Oct 2	Nov 13	81.6%	76.5%	6.6%	3.3K	856
$90.00	Oct 2	Nov 13	83.2%	80.1%	4.0%	2.2K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 3.10, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 13	$1.22	$3.78	$1.22	39%	3.10	$101.22
$100.00	$105.00	Nov 6	$1.14	$3.86	$1.14	35%	3.39	$101.14
$84.00	$85.00	Nov 13	$0.45	$0.55	$0.45	64%	1.22	$84.45
$96.00	$97.00	Nov 13	$0.27	$0.73	$0.27	45%	2.70	$96.27
$87.00	$88.00	Nov 13	$0.43	$0.57	$0.43	59%	1.33	$87.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$89.00	Oct 2	$0.62	$0.38	$0.62	84%	0.61	$89.38
$87.50	$87.00	Oct 16	$0.19	$0.31	$0.19	42%	1.63	$87.31
$85.00	$84.00	Oct 9	$0.25	$0.75	$0.25	28%	3.00	$84.75
$83.00	$82.50	Oct 16	$0.14	$0.36	$0.14	27%	2.57	$82.86
$82.00	$81.00	Oct 9	$0.15	$0.85	$0.15	16%	5.67	$81.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.82, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$99.00	Oct 9	$0.13	$0.13	$0.87	84%	0.15	$98.13
$94.00	$95.00	Oct 9	$0.24	$0.24	$0.76	71%	0.32	$94.24
$93.00	$94.00	Oct 9	$0.28	$0.28	$0.72	67%	0.39	$93.28
$90.00	$91.00	Oct 9	$0.42	$0.42	$0.58	52%	0.72	$90.42
$96.00	$97.00	Oct 9	$0.16	$0.16	$0.84	78%	0.19	$96.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$82.00	Nov 13	$0.90	$0.90	$1.10	64%	0.82	$83.10
$89.00	$88.00	Nov 13	$0.62	$0.62	$0.38	56%	1.63	$88.38
$89.00	$88.00	Nov 6	$0.60	$0.60	$0.40	55%	1.50	$88.40
$88.00	$86.00	Nov 13	$0.95	$0.95	$1.05	57%	0.90	$87.05
$82.00	$81.00	Nov 6	$0.41	$0.41	$0.59	69%	0.69	$81.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.77, cheapest $2.72)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 2	Oct 9	$2.81	81.6%	62.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 2	Oct 9	$2.72	81.6%	62.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 0.79% of stock, avg 12.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Oct 2	$0.41	$0.29	$0.70	$88.30	$89.70	0.79%
$90.00	Oct 2	$0.08	$0.91	$0.99	$89.01	$90.99	1.11%
$88.00	Oct 2	$1.20	$0.05	$1.25	$86.75	$89.25	1.40%
$91.00	Oct 2	$0.02	$1.89	$1.91	$89.09	$92.91	2.14%
$87.00	Oct 2	$2.13	$0.02	$2.15	$84.85	$89.15	2.41%
$92.00	Oct 2	$0.02	$2.90	$2.92	$89.08	$94.92	3.28%
$86.00	Oct 2	$3.15	$0.02	$3.17	$82.83	$89.17	3.56%
$93.00	Oct 2	$0.02	$3.88	$3.90	$89.10	$96.90	4.37%
$85.00	Oct 2	$4.15	$0.02	$4.17	$80.83	$89.17	4.68%
$94.00	Oct 2	$0.01	$4.88	$4.89	$89.11	$98.89	5.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.15% of stock, avg 11.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$88.00	Oct 2	$0.08	$0.05	$0.13	$87.87	$90.13
$90.00	$89.00	Oct 2	$0.08	$0.29	$0.37	$88.63	$90.37
$94.00	$85.00	Oct 9	$1.40	$1.38	$2.78	$82.22	$96.78
$93.00	$85.00	Oct 9	$1.68	$1.38	$3.06	$81.94	$96.06
$94.00	$86.00	Oct 9	$1.40	$1.74	$3.14	$82.86	$97.14
$93.00	$86.00	Oct 9	$1.68	$1.74	$3.42	$82.58	$96.42
$92.00	$85.00	Oct 9	$1.98	$1.38	$3.36	$81.64	$95.36
$94.00	$87.00	Oct 9	$1.40	$2.11	$3.51	$83.49	$97.51
$92.00	$86.00	Oct 9	$1.98	$1.74	$3.72	$82.28	$95.72
$93.00	$87.00	Oct 9	$1.68	$2.11	$3.79	$83.21	$96.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 0.96, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/86	98/99	Oct 9	$0.49	$0.51	51%	0.96	$85.51	$98.49
85/86	94/95	Oct 9	$0.60	$0.40	38%	1.50	$85.40	$94.60
85/86	93/94	Oct 9	$0.64	$0.36	34%	1.78	$85.36	$93.64
85/86	96/97	Oct 9	$0.52	$0.48	46%	1.08	$85.48	$96.52
85/86	97/98	Oct 9	$0.49	$0.51	49%	0.96	$85.51	$97.49
83/84	98/99	Oct 9	$0.37	$0.63	60%	0.59	$83.63	$98.37
85/86	95/96	Oct 9	$0.55	$0.45	42%	1.22	$85.45	$95.55
82/83	98/99	Oct 9	$0.33	$0.67	64%	0.49	$82.67	$98.33
81/82	99/100	Oct 30	$0.60	$0.40	37%	1.50	$81.40	$99.60
80/81	98/99	Oct 9	$0.26	$0.74	71%	0.35	$80.74	$98.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Oct 2	$0.14	$0.86	39%	6.14
$88.00	$89.00	$90.00	Oct 2	$0.46	$0.54	73%	1.17
$89.00	$90.00	$91.00	Oct 2	$0.27	$0.73	52%	2.70
$95.00	$97.50	$100.00	Oct 16	$0.13	$2.37	12%	18.23
$90.00	$91.00	$92.00	Oct 2	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 2	$0.38	$0.62	73%	1.63
$87.00	$88.00	$89.00	Oct 2	$0.21	$0.79	41%	3.76
$96.00	$98.00	$100.00	Oct 30	$0.06	$1.94	8%	32.33
$89.00	$90.00	$91.00	Oct 2	$0.36	$0.64	52%	1.78
$87.00	$88.00	$89.00	Oct 9	$0.06	$0.94	10%	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. 54 found (best net $-0.27, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$88.00	1:2	Oct 2	-$0.27	$0.73
$100.00	$105.00	1:2	Oct 16	-$0.14	$4.86
$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	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$91.00	1:2	Oct 2	-$0.88	$0.12
$85.00	$84.00	1:2	Oct 2	$0.00	$1.00
$76.00	$75.00	1:2	Oct 9	-$0.06	$0.94
$75.00	$74.00	1:2	Oct 9	-$0.06	$0.94
$77.00	$76.00	1:2	Oct 9	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 7.01%, avg 4.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Nov 13	$6.25	0.42	9.9%	7.01%	16.92%	8	3
$97.00	Nov 13	$6.55	0.43	8.8%	7.35%	16.14%	8	--
$99.00	Nov 13	$5.95	0.40	11.0%	6.67%	17.71%	27	18
$100.00	Nov 13	$5.65	0.39	12.2%	6.34%	18.49%	94	--
$95.00	Nov 13	$7.10	0.46	6.5%	7.96%	14.51%	1	1
$96.00	Nov 13	$6.70	0.45	7.7%	7.51%	15.19%	22	--
$94.00	Nov 13	$7.45	0.48	5.4%	8.36%	13.78%	5	1
$93.00	Nov 13	$7.85	0.49	4.3%	8.80%	13.11%	18	2
$92.00	Nov 13	$8.20	0.51	3.2%	9.20%	12.38%	14	--
$91.00	Nov 13	$8.60	0.53	2.1%	9.65%	11.71%	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 191,009

Total Puts 100,635

Put/Call Ratio 0.53

Net Difference 90,374

Prior's Put/Call Breakdown

Total Calls 103,437

Total Puts 59,312

Put/Call Ratio 0.57

Net Difference 44,125

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