CRWV - Options Database

CRWV

COREWEAVE INC Class A

$88.33 -1.44%

(10/5 11:00) ◀

Monday, October 5, 2026 (12:00pm)

▶ (10/5 13:00)

◀ 10/5 12:00 ▶

Option Volume

Detail

ℹ

Current (10/05 12:00pm) 86,347

Calls: 51,190 (59%)

Puts: 35,157 (41%)

Prior (10/02) 229,691

Calls: 155,371 (68%)

Puts: 74,320 (32%)

Current vs Prior -62.41%

Calls: -67.05% (Calls)

Puts: -52.70% (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 -65.52%

Calls: -69.20%

Puts: -58.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 12:00pm) $32.99M

Calls: $19.30M (58%)

Puts: $13.69M (42%)

Prior (10/02) $70.21M

Calls: $43.54M (62%)

Puts: $26.67M (38%)

Current vs Prior -53.01%

Calls: -55.68%

Puts: -48.66%

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 -63.42%

Calls: -64.37%

Puts: -61.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 12:00pm) 0.69

Prior (10/02) 0.48

Current vs Prior +43.58%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +29.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 12:00pm) 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 6.63% | 9.94%9.94% | 23.13%

Prior 7.53% | 10.85%10.85% | 23.93%

Current vs Prior -11.92% | -8.35%-8.35% | -3.36%

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

Current vs 7-Day Avg +6.93% | -1.05%-21.82% | -7.67%

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

Current vs 7-Day Eod -11.92% | -8.35%-8.35% | -3.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.37% | 4.00%

Calls: 1.75% | 4.60%

Puts: 2.99% | 3.39%

Prior 2.96% | 3.62%

Calls: 2.90% | 3.02%

Puts: 3.03% | 4.21%

Current vs Prior -19.93% | +10.50%

Prior 7-Day Avg 4.44% | 4.48%

Calls: 4.24% | 3.96%

Puts: 4.64% | 5.00%

Current vs 7-Day Avg -46.62% | -10.69%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 62% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 44% - increased hedging/bearish positioning.

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
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 354 of results (avg 3.4%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	14.85	15.05	$14.95	1.3%	--	0.84	134
$71.00	Oct 16	17.45	17.70	$17.58	1.4%	--	0.96	12
$95.00	Oct 9	0.69	0.70	$0.70	1.4%	2.9K	0.19	4.3K
$71.00	Oct 9	17.25	17.50	$17.38	1.4%	2	0.99	17
$72.00	Oct 23	16.85	17.10	$16.98	1.5%	--	0.93	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	16.95	17.20	$17.08	1.5%	4	0.89	3.9K
$101.00	Oct 9	12.75	12.95	$12.85	1.6%	30	0.93	86
$104.00	Oct 9	15.65	15.90	$15.78	1.6%	--	1.00	109
$85.00	Oct 9	1.25	1.27	$1.26	1.6%	1.9K	0.29	1.7K
$103.00	Oct 9	14.65	14.90	$14.78	1.7%	9	0.94	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.48, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 9	0.12	0.13	$0.13	7.7%	113	0.04	2.5K
$105.00	Oct 9	0.08	0.09	$0.09	11.1%	478	0.03	2.3K
$102.00	Oct 9	0.14	0.15	$0.15	6.7%	139	0.05	4.4K
$104.00	Oct 9	0.10	0.11	$0.11	9.1%	1.4K	0.04	922
$101.00	Oct 9	0.18	0.19	$0.19	5.3%	104	0.06	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 9	0.08	0.09	$0.09	11.1%	77	0.03	1.1K
$75.00	Oct 9	0.06	0.07	$0.07	14.3%	667	0.02	3.0K
$77.00	Oct 9	0.11	0.12	$0.12	8.3%	123	0.04	1.1K
$78.00	Oct 9	0.16	0.17	$0.17	5.9%	253	0.05	2.5K
$79.00	Oct 9	0.22	0.23	$0.23	4.3%	700	0.07	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 165 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 9	17.25	17.50	$17.38	1.4%	2	0.99	17
$72.00	Oct 9	16.25	16.50	$16.38	1.5%	2	0.99	8
$73.00	Oct 9	15.30	15.55	$15.43	1.6%	2	0.99	7
$74.00	Oct 9	14.30	14.55	$14.43	1.7%	4	0.98	18
$75.00	Oct 9	13.30	13.55	$13.43	1.9%	2	0.98	292

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 9	15.65	15.90	$15.78	1.6%	--	1.00	109
$105.00	Oct 9	16.60	16.90	$16.75	1.8%	2	1.00	246
$103.00	Oct 9	14.65	14.90	$14.78	1.7%	9	0.94	7
$102.00	Oct 9	13.65	13.90	$13.78	1.8%	--	0.93	21
$101.00	Oct 9	12.75	12.95	$12.85	1.6%	30	0.93	86

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 55.7K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	1.95	2.00	$1.98	2.5%	5.4K	0.42	4.1K
$95.00	Oct 9	0.69	0.70	$0.70	1.4%	2.9K	0.19	4.3K
$90.00	Oct 23	4.50	4.70	$4.60	4.3%	2.4K	0.48	2.2K
$100.00	Oct 9	0.22	0.24	$0.23	8.7%	2.2K	0.07	7.6K
$100.00	Oct 16	0.95	0.99	$0.97	4.1%	1.6K	0.17	18.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	1.25	1.27	$1.26	1.6%	1.9K	0.29	1.7K
$84.00	Oct 9	0.97	0.99	$0.98	2.0%	1.4K	0.24	1.3K
$80.00	Oct 9	0.30	0.31	$0.31	3.2%	1.4K	0.09	2.7K
$90.00	Oct 16	4.95	5.10	$5.03	3.0%	1.1K	0.54	5.8K
$82.00	Oct 9	0.56	0.58	$0.57	3.5%	813	0.16	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. 4 strikes (avg 1.4%, max 2.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Nov 6	70.8%	68.7%	2.9%	48	230
$94.00	Oct 9	Nov 6	73.0%	72.0%	1.3%	770	1.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Oct 9	Nov 6	69.9%	69.1%	1.1%	560	1.7K
$92.00	Oct 9	Nov 6	72.1%	71.8%	0.5%	21	407

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 3.27, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 13	$1.17	$3.83	$1.17	36%	3.27	$101.17
$100.00	$105.00	Nov 6	$1.00	$4.00	$1.00	32%	4.00	$101.00
$82.00	$84.00	Nov 13	$1.10	$0.90	$1.10	66%	0.82	$83.10
$90.00	$92.00	Nov 13	$0.82	$1.18	$0.82	52%	1.44	$90.82
$93.00	$95.00	Nov 13	$0.73	$1.27	$0.73	47%	1.74	$93.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.50	Oct 16	$0.14	$0.36	$0.14	28%	2.57	$82.86
$87.00	$86.00	Oct 23	$0.42	$0.58	$0.42	43%	1.38	$86.58
$90.00	$89.00	Oct 9	$0.57	$0.43	$0.57	58%	0.75	$89.43
$82.00	$81.00	Oct 9	$0.14	$0.86	$0.14	16%	6.14	$81.86
$87.50	$87.00	Oct 16	$0.23	$0.27	$0.23	44%	1.17	$87.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 1.15, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Oct 9	$0.37	$0.37	$0.63	58%	0.59	$90.37
$96.00	$97.00	Oct 9	$0.12	$0.12	$0.88	84%	0.14	$96.12
$92.00	$93.00	Oct 9	$0.26	$0.26	$0.74	69%	0.35	$92.26
$92.00	$92.50	Oct 16	$0.17	$0.17	$0.33	61%	0.52	$92.17
$95.00	$96.00	Oct 9	$0.14	$0.14	$0.86	81%	0.16	$95.14

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
$87.00	$86.00	Nov 6	$0.55	$0.55	$0.45	57%	1.22	$86.45
$86.00	$85.00	Nov 13	$0.52	$0.52	$0.48	59%	1.08	$85.48
$82.00	$81.00	Nov 6	$0.42	$0.42	$0.58	68%	0.72	$81.58
$80.00	$79.00	Nov 13	$0.40	$0.40	$0.60	70%	0.67	$79.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.43, cheapest $1.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 9	Oct 16	$1.43	70.2%	66.1%
$92.00	Oct 9	Oct 16	$1.40	72.1%	68.2%
$88.00	Oct 9	Oct 16	$1.50	70.1%	66.2%
$87.00	Oct 9	Oct 16	$1.50	69.9%	66.0%
$89.00	Oct 9	Oct 16	$1.50	71.4%	67.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 9	Oct 16	$1.35	70.2%	66.1%
$92.00	Oct 9	Oct 16	$1.30	72.1%	68.2%
$88.00	Oct 9	Oct 16	$1.40	70.1%	66.2%
$87.00	Oct 9	Oct 16	$1.38	69.9%	66.0%
$89.00	Oct 9	Oct 16	$1.42	71.4%	67.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 6.03% of stock, avg 13.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Oct 9	$2.85	$2.48	$5.33	$82.67	$93.33	6.03%
$87.00	Oct 9	$3.35	$2.02	$5.37	$81.63	$92.37	6.08%
$89.00	Oct 9	$2.38	$3.01	$5.39	$83.61	$94.39	6.10%
$90.00	Oct 9	$1.98	$3.58	$5.56	$84.44	$95.56	6.29%
$86.00	Oct 9	$3.97	$1.61	$5.58	$80.42	$91.58	6.32%
$91.00	Oct 9	$1.61	$4.22	$5.83	$85.17	$96.83	6.60%
$85.00	Oct 9	$4.63	$1.26	$5.89	$79.11	$90.89	6.67%
$92.00	Oct 9	$1.32	$4.95	$6.27	$85.73	$98.27	7.10%
$84.00	Oct 9	$5.35	$0.98	$6.33	$77.67	$90.33	7.17%
$93.00	Oct 9	$1.06	$5.70	$6.76	$86.24	$99.76	7.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.31% of stock, avg 10.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$84.00	Oct 9	$1.06	$0.98	$2.04	$81.96	$95.04
$93.00	$85.00	Oct 9	$1.06	$1.26	$2.32	$82.68	$95.32
$92.00	$84.00	Oct 9	$1.32	$0.98	$2.30	$81.70	$94.30
$92.00	$85.00	Oct 9	$1.32	$1.26	$2.58	$82.42	$94.58
$93.00	$86.00	Oct 9	$1.06	$1.61	$2.67	$83.33	$95.67
$91.00	$84.00	Oct 9	$1.61	$0.98	$2.59	$81.41	$93.59
$92.00	$86.00	Oct 9	$1.32	$1.61	$2.93	$83.07	$94.93
$91.00	$85.00	Oct 9	$1.61	$1.26	$2.87	$82.13	$93.87
$91.00	$86.00	Oct 9	$1.61	$1.61	$3.22	$82.78	$94.22
$90.00	$84.00	Oct 9	$1.98	$0.98	$2.96	$81.04	$92.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 1.63, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	97/98	Oct 30	$0.62	$0.38	36%	1.63	$81.38	$97.62
81/82	98/99	Oct 30	$0.60	$0.40	38%	1.50	$81.40	$98.60
82/83	96/97	Oct 23	$0.60	$0.40	37%	1.50	$82.40	$96.60
81/82	96/97	Oct 23	$0.57	$0.43	40%	1.33	$81.43	$96.57
84/85	98/99	Oct 16	$0.53	$0.47	44%	1.13	$84.47	$98.53
85/86	96/97	Oct 9	$0.47	$0.53	50%	0.89	$85.53	$96.47
78/79	96/97	Oct 23	$0.49	$0.51	48%	0.96	$78.51	$96.49
80/81	96/97	Oct 23	$0.54	$0.46	42%	1.17	$80.46	$96.54
82/83	98/99	Oct 23	$0.55	$0.45	41%	1.22	$82.45	$98.55
83/84	98/99	Oct 16	$0.49	$0.51	47%	0.96	$83.51	$98.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Oct 9	$0.06	$0.94	11%	15.67
$88.00	$89.00	$90.00	Oct 9	$0.07	$0.93	12%	13.29
$92.00	$93.00	$94.00	Oct 9	$0.06	$0.94	9%	15.67
$93.00	$94.00	$95.00	Oct 16	$0.05	$0.95	6%	19.00
$88.00	$89.00	$90.00	Oct 16	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$86.00	$87.00	Oct 9	$0.06	$0.94	11%	15.67
$87.00	$88.00	$89.00	Oct 9	$0.07	$0.93	12%	13.29
$89.00	$90.00	$91.00	Oct 9	$0.07	$0.93	11%	13.29
$88.00	$89.00	$90.00	Oct 16	$0.05	$0.95	8%	19.00
$84.00	$85.00	$86.00	Oct 9	$0.07	$0.93	11%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.05, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$105.00	1:2	Oct 9	-$0.07	$0.93
$103.00	$104.00	1:2	Oct 9	-$0.09	$0.91
$101.00	$102.00	1:2	Oct 9	-$0.11	$0.89
$102.00	$103.00	1:2	Oct 9	-$0.11	$0.89
$100.00	$101.00	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	-$0.06	$0.94
$78.00	$77.00	1:2	Oct 9	-$0.07	$0.93
$79.00	$78.00	1:2	Oct 9	-$0.11	$0.89
$80.00	$79.00	1:2	Oct 9	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 6.51%, avg 3.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$97.00	Nov 13	$5.75	0.41	9.8%	6.51%	16.33%	30	8
$98.00	Nov 13	$5.45	0.39	10.9%	6.17%	17.12%	3	11
$99.00	Nov 13	$5.15	0.38	12.1%	5.83%	17.91%	19	29
$95.00	Nov 13	$6.25	0.44	7.5%	7.08%	14.63%	4	3
$96.00	Nov 13	$5.95	0.42	8.7%	6.74%	15.42%	8	22
$93.00	Nov 13	$6.95	0.47	5.3%	7.87%	13.16%	--	17
$100.00	Nov 13	$4.90	0.36	13.2%	5.55%	18.76%	43	93
$92.00	Nov 13	$7.30	0.49	4.2%	8.26%	12.42%	18	14
$90.00	Nov 13	$8.15	0.52	1.9%	9.23%	11.12%	17	63
$89.00	Nov 13	$8.55	0.54	0.8%	9.68%	10.44%	11	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 51,190

Total Puts 35,157

Put/Call Ratio 0.69

Net Difference 16,033

Prior's Put/Call Breakdown

Total Calls 155,371

Total Puts 74,320

Put/Call Ratio 0.48

Net Difference 81,051

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