CRWV - Options Database

CRWV

COREWEAVE INC Class A

$88.49 -1.27%

(10/5 10:00) ◀

Monday, October 5, 2026 (11:00am)

▶ (10/5 12:00)

◀ 10/5 11:00 ▶

Option Volume

Detail

ℹ

Current (10/05 11:00am) 60,419

Calls: 38,236 (63%)

Puts: 22,183 (37%)

Prior (10/02) 182,783

Calls: 121,538 (66%)

Puts: 61,245 (34%)

Current vs Prior -66.94%

Calls: -68.54% (Calls)

Puts: -63.78% (Puts)

Prior 7-Day Total 1,752,810

Calls: 1,163,293 (66%)

Puts: 589,517 (34%)

Prior 7-Day Average 250,401

Calls: 166,184 (66%)

Puts: 84,216 (34%)

Current vs Prior 7-Day Avg -75.87%

Calls: -76.99%

Puts: -73.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:00am) $24.57M

Calls: $14.42M (59%)

Puts: $10.15M (41%)

Prior (10/02) $57.81M

Calls: $34.63M (60%)

Puts: $23.18M (40%)

Current vs Prior -57.49%

Calls: -58.36%

Puts: -56.20%

Prior 7-Day Total $631.31M

Calls: $379.24M (60%)

Puts: $252.07M (40%)

Prior 7-Day Average $90.19M

Calls: $54.18M (60%)

Puts: $36.01M (40%)

Current vs Prior 7-Day Avg -72.75%

Calls: -73.38%

Puts: -71.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:00am) 0.58

Prior (10/02) 0.50

Current vs Prior +15.13%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +9.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 11:00am) 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 17,587,333

Calls: 9,428,609 (54%)

Puts: 8,158,724 (46%)

Prior 7-Day Average 2,512,476

Calls: 1,346,944 (54%)

Puts: 1,165,532 (46%)

Current vs Prior 7-Day Avg -0.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.57% | 9.89%9.89% | 23.09%

Prior 7.53% | 10.85%10.85% | 23.93%

Current vs Prior -12.83% | -8.83%-8.83% | -3.54%

Prior 7-Day Avg 6.20% | 10.05%12.71% | 25.05%

Current vs 7-Day Avg +5.83% | -1.57%-22.23% | -7.83%

Prior 7-Day Eod 7.53% | 10.85%10.85% | 23.93%

Current vs 7-Day Eod -12.83% | -8.83%-8.83% | -3.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.62% | 4.57%

Calls: 3.06% | 4.55%

Puts: 4.18% | 4.60%

Prior 2.96% | 3.62%

Calls: 2.90% | 3.02%

Puts: 3.03% | 4.21%

Current vs Prior +22.30% | +26.24%

Prior 7-Day Avg 4.44% | 4.48%

Calls: 4.24% | 3.96%

Puts: 4.64% | 5.00%

Current vs 7-Day Avg -18.47% | +2.04%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 67% vs prior. Bullish P/C ratio of 0.58.

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
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 352 of results (avg 3.9%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 16	3.10	3.15	$3.13	1.6%	471	0.43	1.3K
$85.00	Oct 16	6.05	6.15	$6.10	1.6%	142	0.66	13.8K
$95.00	Nov 6	4.95	5.05	$5.00	2.0%	72	0.41	1.3K
$72.00	Oct 23	16.95	17.30	$17.13	2.0%	--	0.92	14
$75.00	Oct 23	14.30	14.60	$14.45	2.1%	--	0.88	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	16.45	16.75	$16.60	1.8%	2	1.00	246
$105.00	Oct 16	16.75	17.10	$16.93	2.1%	2	0.90	3.9K
$105.00	Oct 23	17.25	17.65	$17.45	2.3%	1	0.83	95
$84.00	Nov 13	6.35	6.50	$6.43	2.3%	5	0.37	2
$102.00	Oct 23	14.65	15.00	$14.83	2.4%	--	0.79	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.47, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 9	0.17	0.18	$0.18	5.6%	91	0.06	2.7K
$103.00	Oct 9	0.11	0.12	$0.12	8.3%	56	0.04	2.5K
$104.00	Oct 9	0.09	0.10	$0.10	10.0%	57	0.03	922
$106.00	Oct 9	0.06	0.07	$0.07	14.3%	44	0.02	733
$102.00	Oct 9	0.14	0.15	$0.15	6.7%	96	0.05	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.13	0.15	$0.14	14.3%	230	0.05	2.5K
$76.00	Oct 9	0.07	0.08	$0.08	12.5%	37	0.03	1.1K
$75.00	Oct 9	0.05	0.06	$0.06	16.7%	516	0.02	3.0K
$77.00	Oct 9	0.10	0.11	$0.11	9.1%	104	0.04	1.1K
$79.00	Oct 9	0.19	0.21	$0.20	10.0%	385	0.07	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 9	17.35	17.75	$17.55	2.3%	1	0.99	17
$72.00	Oct 9	16.40	16.75	$16.58	2.1%	2	0.99	8
$73.00	Oct 9	15.40	15.80	$15.60	2.6%	1	0.99	7
$74.00	Oct 9	14.40	14.80	$14.60	2.7%	1	0.98	18
$75.00	Oct 9	13.40	13.70	$13.55	2.2%	--	0.98	292

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 9	15.35	15.75	$15.55	2.6%	--	1.00	109
$105.00	Oct 9	16.45	16.75	$16.60	1.8%	2	1.00	246
$103.00	Oct 9	14.45	14.80	$14.63	2.4%	9	0.94	7
$102.00	Oct 9	13.40	13.80	$13.60	2.9%	--	0.94	21
$101.00	Oct 9	12.55	12.85	$12.70	2.4%	30	0.93	86

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 40.6K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	2.00	2.05	$2.03	2.5%	4.3K	0.43	4.1K
$95.00	Oct 9	0.69	0.72	$0.71	4.2%	2.5K	0.19	4.3K
$90.00	Oct 23	4.60	4.75	$4.68	3.2%	1.9K	0.49	2.2K
$100.00	Oct 9	0.22	0.23	$0.23	4.3%	1.9K	0.07	7.6K
$93.00	Oct 9	1.07	1.10	$1.09	2.8%	1.1K	0.27	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	1.18	1.21	$1.19	2.5%	1.7K	0.28	1.7K
$84.00	Oct 9	0.89	0.93	$0.91	4.4%	1.2K	0.23	1.3K
$90.00	Oct 16	4.80	5.05	$4.93	5.1%	1.1K	0.53	5.8K
$75.00	Oct 16	0.36	0.38	$0.37	5.4%	642	0.07	10.0K
$82.00	Oct 9	0.50	0.53	$0.52	5.8%	537	0.14	1.4K

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 1.0%, max 1.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Nov 6	69.6%	68.6%	1.4%	8	230

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Oct 9	Nov 6	69.3%	68.8%	0.7%	430	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 3.24, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 13	$1.18	$3.82	$1.18	37%	3.24	$101.18
$100.00	$105.00	Nov 6	$1.03	$3.97	$1.03	32%	3.85	$101.03
$90.00	$92.00	Nov 13	$0.72	$1.28	$0.72	52%	1.78	$90.72
$96.00	$97.00	Nov 13	$0.20	$0.80	$0.20	42%	4.00	$96.20
$82.00	$84.00	Nov 13	$1.12	$0.88	$1.12	66%	0.79	$83.12

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	62%	0.85	$92.23
$91.00	$90.00	Oct 9	$0.60	$0.40	$0.60	63%	0.67	$90.40
$90.00	$89.00	Nov 6	$0.48	$0.52	$0.48	49%	1.08	$89.52
$88.00	$87.00	Oct 9	$0.43	$0.57	$0.43	45%	1.33	$87.57
$83.00	$82.00	Oct 9	$0.17	$0.83	$0.17	18%	4.88	$82.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 1.15, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$97.00	Oct 9	$0.12	$0.12	$0.88	84%	0.14	$96.12
$90.00	$91.00	Oct 9	$0.38	$0.38	$0.62	57%	0.61	$90.38
$95.00	$96.00	Oct 9	$0.15	$0.15	$0.85	81%	0.18	$95.15
$89.00	$90.00	Oct 9	$0.44	$0.44	$0.56	51%	0.79	$89.44
$93.00	$94.00	Oct 9	$0.22	$0.22	$0.78	73%	0.28	$93.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$86.00	Nov 13	$1.07	$1.07	$0.93	56%	1.15	$86.93
$86.00	$85.00	Oct 30	$0.53	$0.53	$0.47	60%	1.13	$85.47
$86.00	$85.00	Nov 13	$0.53	$0.53	$0.47	59%	1.13	$85.47
$88.00	$87.00	Nov 6	$0.55	$0.55	$0.45	55%	1.22	$87.45
$86.00	$85.00	Nov 6	$0.50	$0.50	$0.50	60%	1.00	$85.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.44, cheapest $1.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 9	Oct 16	$1.45	69.2%	65.3%
$87.00	Oct 9	Oct 16	$1.45	69.3%	65.5%
$88.00	Oct 9	Oct 16	$1.46	68.9%	65.8%
$89.00	Oct 9	Oct 16	$1.46	70.5%	67.5%
$92.00	Oct 9	Oct 16	$1.41	70.7%	68.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 9	Oct 16	$1.35	69.2%	65.3%
$87.00	Oct 9	Oct 16	$1.41	69.3%	65.5%
$88.00	Oct 9	Oct 16	$1.48	68.9%	65.8%
$89.00	Oct 9	Oct 16	$1.48	70.5%	67.5%
$92.00	Oct 9	Oct 16	$1.38	70.7%	68.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 5.98% of stock, avg 13.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Oct 9	$2.94	$2.35	$5.29	$82.71	$93.29	5.98%
$89.00	Oct 9	$2.47	$2.87	$5.34	$83.66	$94.34	6.03%
$87.00	Oct 9	$3.45	$1.92	$5.37	$81.63	$92.37	6.07%
$90.00	Oct 9	$2.03	$3.50	$5.53	$84.47	$95.53	6.25%
$86.00	Oct 9	$4.03	$1.52	$5.55	$80.45	$91.55	6.27%
$91.00	Oct 9	$1.65	$4.10	$5.75	$85.25	$96.75	6.50%
$85.00	Oct 9	$4.72	$1.19	$5.91	$79.09	$90.91	6.68%
$92.00	Oct 9	$1.35	$4.80	$6.15	$85.85	$98.15	6.95%
$84.00	Oct 9	$5.48	$0.91	$6.39	$77.61	$90.39	7.22%
$93.00	Oct 9	$1.09	$5.58	$6.67	$86.33	$99.67	7.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.26% of stock, avg 10.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$84.00	Oct 9	$1.09	$0.91	$2.00	$82.00	$95.00
$93.00	$85.00	Oct 9	$1.09	$1.19	$2.28	$82.72	$95.28
$92.00	$84.00	Oct 9	$1.35	$0.91	$2.26	$81.74	$94.26
$92.00	$85.00	Oct 9	$1.35	$1.19	$2.54	$82.46	$94.54
$93.00	$86.00	Oct 9	$1.09	$1.52	$2.61	$83.39	$95.61
$92.00	$86.00	Oct 9	$1.35	$1.52	$2.87	$83.13	$94.87
$91.00	$84.00	Oct 9	$1.65	$0.91	$2.56	$81.44	$93.56
$91.00	$85.00	Oct 9	$1.65	$1.19	$2.84	$82.16	$93.84
$91.00	$86.00	Oct 9	$1.65	$1.52	$3.17	$82.83	$94.17
$93.00	$87.00	Oct 9	$1.09	$1.92	$3.01	$83.99	$96.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 1.38, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	98/99	Oct 30	$0.58	$0.42	40%	1.38	$80.42	$98.58
84/85	96/97	Oct 16	$0.58	$0.42	39%	1.38	$84.42	$96.58
82/83	95/96	Oct 23	$0.62	$0.38	35%	1.63	$82.38	$95.62
83/84	96/97	Oct 16	$0.54	$0.46	43%	1.17	$83.46	$96.54
82/83	98/99	Oct 23	$0.55	$0.45	42%	1.22	$82.45	$98.55
76/77	98/99	Oct 30	$0.48	$0.52	48%	0.92	$76.52	$98.48
81/82	96/97	Oct 16	$0.47	$0.53	49%	0.89	$81.53	$96.47
78/79	98/99	Oct 30	$0.52	$0.48	44%	1.08	$78.48	$98.52
84/85	96/97	Oct 9	$0.40	$0.60	56%	0.67	$84.60	$96.40
80/81	97/98	Oct 30	$0.58	$0.42	38%	1.38	$80.42	$97.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Oct 9	$0.06	$0.94	12%	15.67
$86.00	$87.00	$88.00	Oct 9	$0.07	$0.93	12%	13.29
$84.00	$85.00	$86.00	Oct 9	$0.07	$0.93	10%	13.29
$93.00	$94.00	$95.00	Oct 9	$0.06	$0.94	8%	15.67
$90.00	$91.00	$92.00	Oct 9	$0.08	$0.92	11%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Oct 9	$0.05	$0.95	10%	19.00
$82.00	$83.00	$84.00	Oct 9	$0.05	$0.95	8%	19.00
$83.00	$84.00	$85.00	Oct 9	$0.06	$0.94	10%	15.67
$85.00	$86.00	$87.00	Oct 9	$0.07	$0.93	11%	13.29
$95.00	$96.00	$97.00	Oct 9	$0.05	$0.95	6%	19.00

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 $-0.05, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$105.00	1:2	Oct 9	-$0.06	$0.94
$105.00	$106.00	1:2	Oct 9	-$0.06	$0.94
$103.00	$104.00	1:2	Oct 9	-$0.08	$0.92
$102.00	$103.00	1:2	Oct 9	-$0.09	$0.91
$100.00	$101.00	1:2	Oct 9	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$77.00	$76.00	1:2	Oct 9	-$0.05	$0.95
$79.00	$78.00	1:2	Oct 9	-$0.08	$0.92
$78.00	$77.00	1:2	Oct 9	-$0.08	$0.92
$80.00	$79.00	1:2	Oct 9	-$0.13	$0.87
$81.00	$80.00	1:2	Oct 9	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.27%, avg 3.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Nov 13	$5.55	0.40	10.8%	6.27%	17.02%	1	11
$97.00	Nov 13	$5.85	0.41	9.6%	6.61%	16.23%	2	8
$99.00	Nov 13	$5.25	0.38	11.9%	5.93%	17.81%	9	29
$92.00	Nov 13	$7.50	0.49	4.0%	8.48%	12.44%	8	14
$100.00	Nov 13	$4.95	0.37	13.0%	5.59%	18.60%	24	93
$95.00	Nov 13	$6.25	0.44	7.4%	7.06%	14.42%	2	3
$96.00	Nov 13	$5.95	0.42	8.5%	6.72%	15.21%	1	22
$93.00	Nov 13	$6.95	0.47	5.1%	7.85%	12.95%	--	17
$90.00	Nov 13	$8.15	0.52	1.7%	9.21%	10.92%	17	63
$89.00	Nov 13	$8.55	0.54	0.6%	9.66%	10.24%	8	8

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 38,236

Total Puts 22,183

Put/Call Ratio 0.58

Net Difference 16,053

Prior's Put/Call Breakdown

Total Calls 121,538

Total Puts 61,245

Put/Call Ratio 0.50

Net Difference 60,293

Prior 7-Day Put/Call Summary

Total Calls 1,163,293

Total Puts 589,517

Average Put/Call Ratio 0.53

Ratio Trend Rising

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