CRWV - Options Database

CRWV

COREWEAVE INC Class A

$89.62 +1.19%

$89.45 (-0.19%)🌙

as of 10/02 04:00 PM

(10/2 15:11) ◀

Friday, October 2, 2026 (4:00pm)

▶ (10/2 18:14)

◀ 10/2 16:00 ▶

Option Volume

Detail

ℹ

Current (10/02 4:00pm) 321,805

Calls: 212,317 (66%)

Puts: 109,488 (34%)

Prior (10/01) 192,754

Calls: 121,234 (63%)

Puts: 71,520 (37%)

Current vs Prior +66.95%

Calls: +75.13% (Calls)

Puts: +53.09% (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 +29.22%

Calls: +24.16%

Puts: +40.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 4:00pm) $100.13M

Calls: $62.62M (63%)

Puts: $37.50M (37%)

Prior (10/01) $87.80M

Calls: $50.56M (58%)

Puts: $37.24M (42%)

Current vs Prior +14.04%

Calls: +23.85%

Puts: +0.72%

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 +9.39%

Calls: +11.67%

Puts: +5.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 4:00pm) 0.52

Prior (10/01) 0.59

Current vs Prior -12.59%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +4.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 4:00pm) 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 1.02% | 7.53%10.85% | 23.93%

Prior 3.86% | 8.60%11.66% | 24.67%

Current vs Prior +95.06% | +26.06%-7.01% | -2.98%

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

Current vs 7-Day Avg +27.54% | +9.80%-18.60% | -5.95%

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

Current vs 7-Day Eod +95.06% | +26.06%-7.01% | -2.98%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.96% | 3.62%

Calls: 2.90% | 3.02%

Puts: 3.03% | 4.21%

Prior 5.87% | 5.22%

Calls: 5.11% | 4.88%

Puts: 6.63% | 5.56%

Current vs Prior -49.57% | -30.65%

Prior 7-Day Avg 4.98% | 5.16%

Calls: 4.82% | 4.64%

Puts: 5.14% | 5.67%

Current vs 7-Day Avg -40.58% | -29.81%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($62.62M). Above-average activity with volume up 67% vs prior. Bullish P/C ratio of 0.52.

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
16:00	BULLISH	BULLISH	BULLISH
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 362 of results (avg 3.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 2	17.50	17.70	$17.60	1.1%	1	1.00	21
$73.00	Oct 9	16.60	16.80	$16.70	1.2%	11	1.00	14
$73.00	Oct 2	16.50	16.70	$16.60	1.2%	2	1.00	60
$74.00	Oct 2	15.50	15.70	$15.60	1.3%	--	1.00	476
$75.00	Oct 9	14.65	14.85	$14.75	1.4%	14	1.00	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	15.30	15.50	$15.40	1.3%	33	1.00	--
$104.00	Oct 9	14.50	14.70	$14.60	1.4%	30	0.94	109
$104.00	Oct 2	14.30	14.50	$14.40	1.4%	9	1.00	1
$103.00	Oct 2	13.30	13.50	$13.40	1.5%	2	1.00	1
$106.00	Oct 9	16.40	16.65	$16.52	1.5%	2	0.95	8

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.48, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 9	0.15	0.17	$0.16	12.5%	249	0.05	633
$107.00	Oct 9	0.13	0.14	$0.14	7.1%	54	0.04	515
$105.00	Oct 9	0.18	0.20	$0.19	10.5%	1.4K	0.05	1.7K
$104.00	Oct 9	0.22	0.24	$0.23	8.7%	373	0.06	705
$103.00	Oct 9	0.27	0.29	$0.28	7.1%	208	0.08	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 9	0.08	0.09	$0.09	11.1%	503	0.03	3.2K
$74.00	Oct 9	0.06	0.07	$0.07	14.3%	111	0.02	1.3K
$76.00	Oct 9	0.11	0.12	$0.12	8.3%	199	0.03	1.1K
$78.00	Oct 9	0.19	0.21	$0.20	10.0%	1.8K	0.06	1.2K
$77.00	Oct 9	0.15	0.16	$0.16	6.3%	703	0.04	951

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 9	17.60	17.85	$17.73	1.4%	10	1.00	12
$73.00	Oct 9	16.60	16.80	$16.70	1.2%	11	1.00	14
$74.00	Oct 9	15.60	15.90	$15.75	1.9%	--	1.00	18
$75.00	Oct 9	14.65	14.85	$14.75	1.4%	14	1.00	303
$72.00	Oct 2	17.50	17.70	$17.60	1.1%	1	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	0.10	0.50	$0.30	133.3%	2.6K	1.00	1.5K
$91.00	Oct 2	1.33	1.50	$1.42	12.0%	2.0K	1.00	906
$92.00	Oct 2	2.33	2.50	$2.42	7.0%	708	1.00	338
$93.00	Oct 2	3.30	3.50	$3.40	5.9%	285	1.00	357
$94.00	Oct 2	4.30	4.50	$4.40	4.5%	41	1.00	207

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 247.0K, top 15.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 2	0.00	0.01	$0.01	100.0%	15.4K	0.01	2.8K
$90.00	Oct 2	0.02	0.03	$0.03	33.3%	14.6K	0.17	12.7K
$92.00	Oct 2	0.00	0.01	$0.01	100.0%	10.5K	0.01	4.5K
$105.00	Oct 23	1.48	1.55	$1.52	4.6%	6.9K	0.20	45.6K
$91.00	Oct 2	0.00	0.01	$0.01	100.0%	6.7K	0.02	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	2.70	2.75	$2.73	1.8%	5.8K	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	2.40	2.50	$2.45	4.1%	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	0.00	0.01	$0.01	100.0%	4.7K	0.02	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. 231 found (best R:R 2.94, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 13	$1.27	$3.73	$1.27	40%	2.94	$101.27
$100.00	$105.00	Nov 6	$1.15	$3.85	$1.15	36%	3.35	$101.15
$79.00	$80.00	Oct 9	$0.57	$0.43	$0.57	92%	0.75	$79.57
$78.00	$79.00	Oct 30	$0.48	$0.52	$0.48	79%	1.08	$78.48
$75.00	$76.00	Oct 30	$0.55	$0.45	$0.55	85%	0.82	$75.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$89.00	Oct 2	$0.28	$0.72	$0.28	100%	2.57	$89.72
$85.00	$84.00	Oct 23	$0.32	$0.68	$0.32	34%	2.13	$84.68
$83.00	$82.50	Oct 16	$0.13	$0.37	$0.13	25%	2.85	$82.87
$92.00	$91.00	Oct 9	$0.59	$0.41	$0.59	60%	0.69	$91.41
$81.00	$80.00	Oct 9	$0.11	$0.89	$0.11	12%	8.09	$80.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.74, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Nov 6	$0.60	$0.60	$0.40	46%	1.50	$90.60
$92.00	$93.00	Nov 6	$0.55	$0.55	$0.45	50%	1.22	$92.55
$90.00	$91.00	Oct 9	$0.47	$0.47	$0.53	50%	0.89	$90.47
$92.00	$92.50	Oct 16	$0.20	$0.20	$0.30	56%	0.67	$92.20
$99.00	$100.00	Oct 9	$0.11	$0.11	$0.89	85%	0.12	$99.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$82.00	Nov 13	$0.85	$0.85	$1.15	65%	0.74	$83.15
$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	$0.43	$0.43	$0.57	68%	0.75	$81.57
$79.00	$78.00	Nov 13	$0.38	$0.38	$0.62	73%	0.61	$78.62

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 0.37% of stock, avg 12.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Oct 2	$0.03	$0.30	$0.33	$89.67	$90.33	0.37%
$89.00	Oct 2	$0.61	$0.02	$0.63	$88.37	$89.63	0.70%
$91.00	Oct 2	$0.01	$1.42	$1.43	$89.57	$92.43	1.60%
$88.00	Oct 2	$1.59	$0.01	$1.60	$86.40	$89.60	1.79%
$92.00	Oct 2	$0.01	$2.42	$2.43	$89.57	$94.43	2.71%
$87.00	Oct 2	$2.69	$0.02	$2.71	$84.29	$89.71	3.02%
$93.00	Oct 2	$0.01	$3.40	$3.41	$89.59	$96.41	3.80%
$86.00	Oct 2	$3.60	$0.02	$3.62	$82.38	$89.62	4.04%
$94.00	Oct 2	$0.01	$4.40	$4.41	$89.59	$98.41	4.92%
$85.00	Oct 2	$4.60	$0.01	$4.61	$80.39	$89.61	5.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.06% of stock, avg 11.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$89.00	Oct 2	$0.03	$0.02	$0.05	$88.95	$90.05
$90.00	$83.00	Oct 2	$0.03	$0.11	$0.14	$82.86	$90.14
$94.00	$85.00	Oct 9	$1.53	$1.26	$2.79	$82.21	$96.79
$94.00	$86.00	Oct 9	$1.53	$1.56	$3.09	$82.91	$97.09
$93.00	$85.00	Oct 9	$1.83	$1.26	$3.09	$81.91	$96.09
$93.00	$86.00	Oct 9	$1.83	$1.56	$3.39	$82.61	$96.39
$94.00	$87.00	Oct 9	$1.53	$1.92	$3.45	$83.55	$97.45
$93.00	$87.00	Oct 9	$1.83	$1.92	$3.75	$83.25	$96.75
$92.00	$85.00	Oct 9	$2.14	$1.26	$3.40	$81.60	$95.40
$92.00	$86.00	Oct 9	$2.14	$1.56	$3.70	$82.30	$95.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.50, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	99/100	Oct 30	$0.60	$0.40	39%	1.50	$80.40	$99.60
77/78	99/100	Oct 30	$0.53	$0.47	45%	1.13	$77.47	$99.53
81/82	99/100	Oct 30	$0.61	$0.39	37%	1.56	$81.39	$99.61
75/76	99/100	Oct 30	$0.49	$0.51	49%	0.96	$75.51	$99.49
84/85	99/100	Oct 9	$0.38	$0.62	59%	0.61	$84.62	$99.38
74/75	99/100	Oct 30	$0.47	$0.53	50%	0.89	$74.53	$99.47
79/80	99/100	Oct 30	$0.56	$0.44	41%	1.27	$79.44	$99.56
79/80	99/100	Oct 23	$0.49	$0.51	48%	0.96	$79.51	$99.49
86/87	99/100	Oct 9	$0.47	$0.53	50%	0.89	$86.53	$99.47
76/77	99/100	Oct 30	$0.50	$0.50	47%	1.00	$76.50	$99.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 2.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 2	$0.40	$0.60	82%	1.50
$89.00	$90.00	$91.00	Oct 2	$0.56	$0.44	91%	0.79
$92.50	$95.00	$97.50	Oct 16	$0.15	$2.35	15%	15.67
$88.00	$89.00	$90.00	Oct 9	$0.06	$0.94	10%	15.67
$95.00	$97.50	$100.00	Oct 16	$0.18	$2.32	13%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 2	$0.27	$0.73	98%	2.70
$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	13%	15.67
$96.00	$98.00	$100.00	Oct 30	$0.06	$1.94	8%	32.33
$89.00	$90.00	$91.00	Oct 2	$0.84	$0.16	93%	0.19

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 $-0.42, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 16	-$0.16	$4.84
$87.00	$88.00	1:2	Oct 2	-$0.49	$0.51
$106.00	$107.00	1:2	Oct 9	-$0.12	$0.88
$105.00	$106.00	1:2	Oct 9	-$0.13	$0.87
$104.00	$105.00	1:2	Oct 9	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$91.00	1:2	Oct 2	-$0.42	$0.58
$89.00	$88.00	1:2	Oct 2	$0.00	$1.00
$86.00	$85.00	1:2	Oct 2	$0.00	$1.00
$75.00	$74.00	1:2	Oct 9	-$0.05	$0.95
$76.00	$75.00	1:2	Oct 9	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 6.81%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$99.00	Nov 13	$6.10	0.41	10.5%	6.81%	17.27%	30	18
$100.00	Nov 13	$5.80	0.40	11.6%	6.47%	18.05%	99	--
$98.00	Nov 13	$6.35	0.42	9.3%	7.09%	16.44%	8	3
$97.00	Nov 13	$6.60	0.44	8.2%	7.36%	15.60%	8	--
$95.00	Nov 13	$7.30	0.47	6.0%	8.15%	14.15%	2	1
$96.00	Nov 13	$6.90	0.45	7.1%	7.70%	14.82%	22	--
$94.00	Nov 13	$7.65	0.48	4.9%	8.54%	13.42%	5	1
$93.00	Nov 13	$8.05	0.50	3.8%	8.98%	12.75%	18	2
$92.00	Nov 13	$8.45	0.52	2.7%	9.43%	12.08%	15	--
$105.00	Nov 13	$4.55	0.33	17.2%	5.08%	22.24%	41	--

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 212,317

Total Puts 109,488

Put/Call Ratio 0.52

Net Difference 102,829

Prior's Put/Call Breakdown

Total Calls 121,234

Total Puts 71,520

Put/Call Ratio 0.59

Net Difference 49,714

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