CRWV - Options Database

CRWV

COREWEAVE INC Class A

$88.34 -1.43%

(10/2 18:14) ◀

Monday, October 5, 2026 (10:00am)

▶ (10/5 11:00)

◀ 10/5 10:00 ▶

Option Volume

Detail

ℹ

Current (10/05 10:00am) 26,641

Calls: 18,185 (68%)

Puts: 8,456 (32%)

Prior (10/02) 124,896

Calls: 83,990 (67%)

Puts: 40,906 (33%)

Current vs Prior -78.67%

Calls: -78.35% (Calls)

Puts: -79.33% (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 -89.30%

Calls: -89.37%

Puts: -89.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:00am) $7.56M

Calls: $5.49M (73%)

Puts: $2.08M (27%)

Prior (10/02) $38.59M

Calls: $21.83M (57%)

Puts: $16.76M (43%)

Current vs Prior -80.40%

Calls: -74.88%

Puts: -87.59%

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 -91.74%

Calls: -90.22%

Puts: -94.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:00am) 0.47

Prior (10/02) 0.49

Current vs Prior -4.52%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -5.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 10:00am) 2,503,593

Calls: 1,324,476 (53%)

Puts: 1,179,117 (47%)

Prior (10/02) 2,613,405

Calls: 1,412,953 (54%)

Puts: 1,200,452 (46%)

Current vs Prior -4.20%

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 +0.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 7.01% | 10.24%10.24% | 23.56%

Prior 3.86% | 8.60%11.66% | 24.67%

Current vs Prior +81.47% | +19.08%-12.16% | -4.51%

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

Current vs 7-Day Avg +18.65% | +3.72%-23.11% | -7.43%

Prior 7-Day Eod 3.86% | 8.60%10.85% | 23.93%

Current vs 7-Day Eod +81.47% | +19.08%-5.54% | -1.58%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.10% | 6.63%

Calls: 6.21% | 6.59%

Puts: 7.99% | 6.67%

Prior 5.87% | 5.22%

Calls: 5.11% | 4.88%

Puts: 6.63% | 5.56%

Current vs Prior +20.95% | +27.01%

Prior 7-Day Avg 4.98% | 5.16%

Calls: 4.82% | 4.64%

Puts: 5.14% | 5.67%

Current vs 7-Day Avg +42.53% | +28.56%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($5.49M). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 79% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (18,185 calls vs 8,456 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
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 342 of results (avg 5.1%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 9	17.20	17.65	$17.42	2.6%	--	0.99	17
$72.50	Oct 16	16.10	16.55	$16.33	2.8%	--	0.94	478
$71.00	Oct 23	17.85	18.35	$18.10	2.8%	--	0.93	13
$73.00	Oct 16	15.65	16.10	$15.88	2.8%	--	0.94	14
$72.00	Oct 23	16.90	17.40	$17.15	2.9%	--	0.92	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 23	1.95	2.00	$1.98	2.5%	181	0.23	2.0K
$100.00	Oct 23	13.10	13.45	$13.27	2.6%	1	0.76	60
$105.00	Oct 9	16.40	16.85	$16.63	2.7%	--	1.00	246
$100.00	Oct 16	12.40	12.75	$12.58	2.8%	2	0.82	4.6K
$85.00	Nov 13	7.00	7.20	$7.10	2.8%	16	0.39	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.49, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	0.10	0.11	$0.11	9.1%	181	0.04	2.3K
$102.00	Oct 9	0.18	0.20	$0.19	10.5%	69	0.06	4.4K
$103.00	Oct 9	0.15	0.16	$0.16	6.3%	29	0.05	2.5K
$101.00	Oct 9	0.22	0.24	$0.23	8.7%	63	0.07	2.7K
$104.00	Oct 9	0.12	0.14	$0.13	15.4%	11	0.04	922

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 9	0.10	0.12	$0.11	18.2%	26	0.04	1.1K
$78.00	Oct 9	0.19	0.21	$0.20	10.0%	130	0.06	2.5K
$77.00	Oct 9	0.14	0.16	$0.15	13.3%	4	0.05	1.1K
$79.00	Oct 9	0.25	0.28	$0.27	11.1%	63	0.08	1.6K
$80.00	Oct 9	0.34	0.37	$0.36	8.3%	160	0.10	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 9	17.20	17.65	$17.42	2.6%	--	0.99	17
$73.00	Oct 9	15.25	15.75	$15.50	3.2%	1	0.98	7
$74.00	Oct 9	14.25	14.75	$14.50	3.4%	1	0.98	18
$75.00	Oct 9	13.35	13.80	$13.58	3.3%	--	0.97	292
$76.00	Oct 9	12.30	12.80	$12.55	4.0%	--	0.96	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 9	15.45	15.90	$15.68	2.9%	--	1.00	109
$105.00	Oct 9	16.40	16.85	$16.63	2.7%	--	1.00	246
$103.00	Oct 9	14.45	14.90	$14.68	3.1%	9	0.94	7
$102.00	Oct 9	13.50	13.95	$13.73	3.3%	--	0.94	21
$101.00	Oct 9	12.50	13.00	$12.75	3.9%	30	0.93	86

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 19.7K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	2.07	2.19	$2.13	5.6%	1.9K	0.43	4.1K
$95.00	Oct 9	0.76	0.80	$0.78	5.1%	1.7K	0.20	4.3K
$100.00	Oct 9	0.27	0.28	$0.28	3.6%	874	0.08	7.6K
$99.00	Oct 9	0.33	0.36	$0.35	8.6%	863	0.10	4.8K
$92.50	Oct 16	2.59	2.71	$2.65	4.5%	552	0.38	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	1.33	1.40	$1.37	5.1%	1.1K	0.29	1.7K
$75.00	Oct 16	0.44	0.48	$0.46	8.7%	526	0.09	10.0K
$87.00	Oct 9	2.03	2.17	$2.10	6.7%	279	0.40	847
$75.00	Oct 9	0.07	0.09	$0.08	25.0%	278	0.03	3.0K
$84.00	Oct 9	1.04	1.10	$1.07	5.6%	230	0.25	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 4.0%, max 5.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Nov 6	73.9%	70.0%	5.6%	6	230
$94.00	Oct 9	Nov 6	75.8%	73.0%	3.8%	411	1.0K
$91.00	Oct 9	Nov 6	74.7%	73.0%	2.3%	392	1.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Oct 9	Nov 6	73.4%	69.9%	5.0%	163	2.0K
$96.00	Oct 9	Nov 6	76.7%	73.4%	4.5%	25	397
$87.00	Oct 9	Nov 6	73.2%	70.3%	4.0%	288	1.7K
$92.00	Oct 9	Nov 6	75.0%	72.9%	2.9%	11	407

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 3.17, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 13	$1.20	$3.80	$1.20	37%	3.17	$101.20
$100.00	$105.00	Nov 6	$1.04	$3.96	$1.04	32%	3.81	$101.04
$80.00	$82.00	Nov 6	$1.17	$0.83	$1.17	72%	0.71	$81.17
$82.00	$84.00	Nov 13	$1.07	$0.93	$1.07	67%	0.87	$83.07
$90.00	$92.00	Nov 13	$0.80	$1.20	$0.80	53%	1.50	$90.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$89.00	Oct 9	$0.52	$0.48	$0.52	57%	0.92	$89.48
$87.50	$87.00	Oct 16	$0.20	$0.30	$0.20	44%	1.50	$87.30
$89.00	$88.00	Oct 16	$0.47	$0.53	$0.47	50%	1.13	$88.53
$86.00	$85.00	Oct 23	$0.38	$0.62	$0.38	40%	1.63	$85.62
$87.00	$86.00	Oct 9	$0.38	$0.62	$0.38	40%	1.63	$86.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 1.22, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Oct 23	$0.48	$0.48	$0.52	51%	0.92	$90.48
$91.00	$92.00	Oct 16	$0.40	$0.40	$0.60	57%	0.67	$91.40
$92.00	$92.50	Oct 16	$0.18	$0.18	$0.32	60%	0.56	$92.18
$93.00	$94.00	Oct 30	$0.40	$0.40	$0.60	57%	0.67	$93.40
$94.00	$95.00	Oct 9	$0.19	$0.19	$0.81	76%	0.23	$94.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Nov 13	$0.55	$0.55	$0.45	59%	1.22	$85.45
$82.00	$81.00	Nov 13	$0.45	$0.45	$0.55	66%	0.82	$81.55
$85.00	$84.00	Nov 13	$0.50	$0.50	$0.50	61%	1.00	$84.50
$87.00	$86.00	Oct 30	$0.52	$0.52	$0.48	57%	1.08	$86.48
$78.00	$77.00	Nov 13	$0.35	$0.35	$0.65	73%	0.54	$77.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.43, cheapest $1.36)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 9	Oct 16	$1.42	73.2%	68.3%
$88.00	Oct 9	Oct 16	$1.49	73.4%	68.5%
$87.00	Oct 9	Oct 16	$1.43	73.2%	68.3%
$92.00	Oct 9	Oct 16	$1.39	75.0%	70.3%
$91.00	Oct 9	Oct 16	$1.47	74.7%	70.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 9	Oct 16	$1.36	73.2%	68.3%
$88.00	Oct 9	Oct 16	$1.45	73.4%	68.5%
$87.00	Oct 9	Oct 16	$1.43	73.2%	68.3%
$92.00	Oct 9	Oct 16	$1.33	75.0%	70.3%
$91.00	Oct 9	Oct 16	$1.37	74.7%	70.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 6.38% of stock, avg 13.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Oct 9	$3.06	$2.58	$5.64	$82.36	$93.64	6.38%
$89.00	Oct 9	$2.55	$3.13	$5.68	$83.32	$94.68	6.43%
$87.00	Oct 9	$3.60	$2.10	$5.70	$81.30	$92.70	6.45%
$90.00	Oct 9	$2.13	$3.65	$5.78	$84.22	$95.78	6.54%
$86.00	Oct 9	$4.18	$1.72	$5.90	$80.10	$91.90	6.68%
$91.00	Oct 9	$1.76	$4.33	$6.09	$84.91	$97.09	6.89%
$85.00	Oct 9	$4.83	$1.37	$6.20	$78.80	$91.20	7.02%
$92.00	Oct 9	$1.44	$5.00	$6.44	$85.56	$98.44	7.29%
$84.00	Oct 9	$5.53	$1.07	$6.60	$77.40	$90.60	7.47%
$93.00	Oct 9	$1.19	$5.73	$6.92	$86.08	$99.92	7.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.56% of stock, avg 10.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$84.00	Oct 9	$1.19	$1.07	$2.26	$81.74	$95.26
$93.00	$85.00	Oct 9	$1.19	$1.37	$2.56	$82.44	$95.56
$92.00	$84.00	Oct 9	$1.44	$1.07	$2.51	$81.49	$94.51
$92.00	$85.00	Oct 9	$1.44	$1.37	$2.81	$82.19	$94.81
$93.00	$86.00	Oct 9	$1.19	$1.72	$2.91	$83.09	$95.91
$92.00	$86.00	Oct 9	$1.44	$1.72	$3.16	$82.84	$95.16
$91.00	$84.00	Oct 9	$1.76	$1.07	$2.83	$81.17	$93.83
$91.00	$85.00	Oct 9	$1.76	$1.37	$3.13	$81.87	$94.13
$91.00	$86.00	Oct 9	$1.76	$1.72	$3.48	$82.52	$94.48
$93.00	$87.00	Oct 9	$1.19	$2.10	$3.29	$83.71	$96.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.04, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	98/99	Oct 23	$0.51	$0.49	46%	1.04	$80.49	$98.51
80/81	97/98	Oct 23	$0.53	$0.47	44%	1.13	$80.47	$97.53
81/82	98/99	Oct 23	$0.53	$0.47	44%	1.13	$81.47	$98.53
81/82	97/98	Oct 23	$0.55	$0.45	41%	1.22	$81.45	$97.55
78/79	98/99	Oct 23	$0.45	$0.55	51%	0.82	$78.55	$98.45
79/80	97/98	Oct 30	$0.56	$0.44	40%	1.27	$79.44	$97.56
84/85	95/96	Oct 16	$0.61	$0.39	34%	1.56	$84.39	$95.61
79/80	98/99	Oct 30	$0.54	$0.46	42%	1.17	$79.46	$98.54
84/85	94/95	Oct 9	$0.49	$0.51	46%	0.96	$84.51	$94.49
84/85	96/97	Oct 9	$0.42	$0.58	53%	0.72	$84.58	$96.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$103.00	$105.00	Oct 16	$0.05	$1.95	6%	39.00
$84.00	$85.00	$86.00	Oct 9	$0.05	$0.95	10%	19.00
$85.00	$86.00	$87.00	Oct 9	$0.07	$0.93	11%	13.29
$81.00	$82.00	$83.00	Oct 9	$0.05	$0.95	7%	19.00
$91.00	$92.00	$93.00	Oct 9	$0.07	$0.93	10%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.00	$96.00	$100.00	Nov 6	$0.31	$3.69	15%	11.90
$82.00	$83.00	$84.00	Oct 9	$0.05	$0.95	8%	19.00
$91.00	$92.00	$93.00	Oct 9	$0.06	$0.94	10%	15.67
$87.00	$88.00	$89.00	Oct 9	$0.07	$0.93	11%	13.29
$83.00	$84.00	$85.00	Oct 9	$0.06	$0.94	9%	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. 49 found (best net $-0.05, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$106.00	1:2	Oct 9	-$0.07	$0.93
$104.00	$105.00	1:2	Oct 9	-$0.09	$0.91
$103.00	$104.00	1:2	Oct 9	-$0.10	$0.90
$102.00	$103.00	1:2	Oct 9	-$0.13	$0.87
$101.00	$102.00	1:2	Oct 9	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$75.00	1:2	Oct 9	-$0.05	$0.95
$77.00	$76.00	1:2	Oct 9	-$0.07	$0.93
$78.00	$77.00	1:2	Oct 9	-$0.10	$0.90
$79.00	$78.00	1:2	Oct 9	-$0.13	$0.87
$80.00	$79.00	1:2	Oct 9	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 7.02%, avg 3.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$96.00	Nov 13	$6.20	0.43	8.7%	7.02%	15.69%	1	22
$98.00	Nov 13	$5.60	0.40	10.9%	6.34%	17.27%	1	11
$97.00	Nov 13	$5.90	0.41	9.8%	6.68%	16.48%	1	8
$100.00	Nov 13	$5.05	0.37	13.2%	5.72%	18.92%	10	93
$99.00	Nov 13	$5.30	0.38	12.1%	6.00%	18.07%	6	29
$95.00	Nov 13	$6.35	0.45	7.5%	7.19%	14.73%	2	3
$93.00	Nov 13	$7.05	0.48	5.3%	7.98%	13.26%	--	17
$92.00	Nov 13	$7.45	0.49	4.1%	8.43%	12.58%	8	14
$89.00	Nov 13	$8.80	0.55	0.8%	9.96%	10.71%	4	8
$90.00	Nov 13	$8.25	0.53	1.9%	9.34%	11.22%	7	63

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 18,185

Total Puts 8,456

Put/Call Ratio 0.47

Net Difference 9,729

Prior's Put/Call Breakdown

Total Calls 83,990

Total Puts 40,906

Put/Call Ratio 0.49

Net Difference 43,084

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