CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.69 -2.15%

(10/5 12:00) ◀

Monday, October 5, 2026 (1:00pm)

▶ (10/5 14:00)

◀ 10/5 13:00 ▶

Option Volume

Detail

ℹ

Current (10/05 1:00pm) 108,218

Calls: 63,781 (59%)

Puts: 44,437 (41%)

Prior (10/02) 249,815

Calls: 168,087 (67%)

Puts: 81,728 (33%)

Current vs Prior -56.68%

Calls: -62.05% (Calls)

Puts: -45.63% (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 -56.78%

Calls: -61.62%

Puts: -47.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 1:00pm) $43.89M

Calls: $24.58M (56%)

Puts: $19.31M (44%)

Prior (10/02) $74.69M

Calls: $45.10M (60%)

Puts: $29.59M (40%)

Current vs Prior -41.24%

Calls: -45.50%

Puts: -34.76%

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 -51.34%

Calls: -54.63%

Puts: -46.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 1:00pm) 0.70

Prior (10/02) 0.49

Current vs Prior +43.29%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +31.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 1:00pm) 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 6.59% | 9.65%9.65% | 23.01%

Prior 7.53% | 10.85%10.85% | 23.93%

Current vs Prior -12.49% | -11.05%-11.05% | -3.85%

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

Current vs 7-Day Avg +6.24% | -3.96%-24.12% | -8.13%

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

Current vs 7-Day Eod -12.49% | -11.05%-11.05% | -3.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.89% | 3.54%

Calls: 3.95% | 3.50%

Puts: 1.82% | 3.59%

Prior 2.96% | 3.62%

Calls: 2.90% | 3.02%

Puts: 3.03% | 4.21%

Current vs Prior -2.36% | -2.21%

Prior 7-Day Avg 4.44% | 4.48%

Calls: 4.24% | 3.96%

Puts: 4.64% | 5.00%

Current vs 7-Day Avg -34.91% | -20.96%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 57% vs prior. Bullish P/C ratio of 0.70. P/C ratio rising 43% - 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
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 357 of results (avg 3.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 9	16.70	16.90	$16.80	1.2%	3	0.99	17
$72.50	Oct 16	15.50	15.70	$15.60	1.3%	1	0.95	478
$74.00	Oct 16	14.10	14.30	$14.20	1.4%	1	0.93	2
$71.00	Oct 23	17.25	17.50	$17.38	1.4%	--	0.93	13
$74.00	Oct 9	13.75	13.95	$13.85	1.4%	6	0.98	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	17.20	17.40	$17.30	1.2%	2	1.00	246
$105.00	Oct 23	17.90	18.15	$18.02	1.4%	3	0.85	95
$102.00	Oct 9	14.25	14.45	$14.35	1.4%	2	0.94	21
$105.00	Oct 16	17.50	17.75	$17.63	1.4%	7	0.90	3.9K
$104.00	Oct 9	16.20	16.45	$16.33	1.5%	1	1.00	109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.48, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	0.07	0.08	$0.08	12.5%	519	0.03	2.3K
$102.00	Oct 9	0.13	0.14	$0.14	7.1%	156	0.04	4.4K
$104.00	Oct 9	0.09	0.10	$0.10	10.0%	1.5K	0.03	922
$101.00	Oct 9	0.16	0.17	$0.17	5.9%	121	0.05	2.7K
$103.00	Oct 9	0.11	0.12	$0.12	8.3%	135	0.04	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 9	0.09	0.10	$0.10	10.0%	89	0.03	1.1K
$77.00	Oct 9	0.13	0.14	$0.14	7.1%	145	0.05	1.1K
$75.00	Oct 9	0.07	0.08	$0.08	12.5%	672	0.03	3.0K
$78.00	Oct 9	0.19	0.20	$0.20	5.0%	304	0.06	2.5K
$79.00	Oct 9	0.25	0.27	$0.26	7.7%	725	0.08	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 9	16.70	16.90	$16.80	1.2%	3	0.99	17
$72.00	Oct 9	15.70	15.95	$15.83	1.6%	8	0.99	8
$73.00	Oct 9	14.70	14.95	$14.83	1.7%	3	0.99	7
$74.00	Oct 9	13.75	13.95	$13.85	1.4%	6	0.98	18
$75.00	Oct 9	12.75	12.95	$12.85	1.6%	3	0.97	292

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 9	16.20	16.45	$16.33	1.5%	1	1.00	109
$105.00	Oct 9	17.20	17.40	$17.30	1.2%	2	1.00	246
$103.00	Oct 9	15.20	15.50	$15.35	2.0%	10	0.94	7
$102.00	Oct 9	14.25	14.45	$14.35	1.4%	2	0.94	21
$101.00	Oct 9	13.25	13.50	$13.38	1.9%	30	0.93	86

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 69.2K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	1.68	1.75	$1.72	4.1%	6.7K	0.38	4.1K
$95.00	Oct 9	0.57	0.60	$0.59	5.1%	3.3K	0.17	4.3K
$90.00	Oct 23	4.25	4.40	$4.33	3.5%	2.5K	0.47	2.2K
$100.00	Oct 9	0.20	0.21	$0.21	4.8%	2.4K	0.07	7.6K
$100.00	Oct 16	0.86	0.90	$0.88	4.5%	2.2K	0.16	18.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	1.42	1.45	$1.44	2.1%	2.1K	0.32	1.7K
$80.00	Oct 9	0.35	0.36	$0.36	2.8%	1.9K	0.11	2.7K
$84.00	Oct 9	1.10	1.13	$1.12	2.7%	1.7K	0.27	1.3K
$80.00	Oct 16	1.15	1.19	$1.17	3.4%	1.2K	0.20	9.0K
$90.00	Oct 16	5.25	5.40	$5.33	2.8%	1.1K	0.56	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1.6%, 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%	68.8%	2.9%	50	230
$91.00	Oct 9	Nov 6	71.6%	71.2%	0.6%	1.1K	1.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Oct 9	Nov 6	72.2%	71.3%	1.3%	22	407

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 3.46, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 13	$1.12	$3.88	$1.12	35%	3.46	$101.12
$100.00	$105.00	Nov 6	$0.96	$4.04	$0.96	31%	4.21	$100.96
$82.00	$84.00	Nov 13	$1.07	$0.93	$1.07	66%	0.87	$83.07
$92.00	$93.00	Nov 13	$0.30	$0.70	$0.30	48%	2.33	$92.30
$83.00	$85.00	Nov 6	$1.10	$0.90	$1.10	65%	0.82	$84.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$87.00	Oct 16	$0.23	$0.27	$0.23	47%	1.17	$87.27
$89.00	$88.00	Oct 9	$0.54	$0.46	$0.54	56%	0.85	$88.46
$82.50	$82.00	Oct 16	$0.14	$0.36	$0.14	28%	2.57	$82.36
$76.00	$75.00	Oct 16	$0.10	$0.90	$0.10	10%	9.00	$75.90
$82.00	$81.00	Oct 9	$0.16	$0.84	$0.16	18%	5.25	$81.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.69, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$93.00	Oct 9	$0.23	$0.23	$0.77	72%	0.30	$92.23
$93.00	$94.00	Oct 9	$0.18	$0.18	$0.82	76%	0.22	$93.18
$90.00	$91.00	Oct 9	$0.32	$0.32	$0.68	62%	0.47	$90.32
$92.00	$92.50	Oct 16	$0.15	$0.15	$0.35	63%	0.43	$92.15
$94.00	$95.00	Oct 9	$0.14	$0.14	$0.86	80%	0.16	$94.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Nov 13	$0.41	$0.41	$0.59	69%	0.69	$79.59
$86.00	$85.00	Nov 13	$0.52	$0.52	$0.48	58%	1.08	$85.48
$84.00	$83.00	Nov 13	$0.47	$0.47	$0.53	62%	0.89	$83.53
$83.00	$82.00	Nov 13	$0.45	$0.45	$0.55	64%	0.82	$82.55
$82.00	$81.00	Nov 6	$0.41	$0.41	$0.59	67%	0.69	$81.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.42, cheapest $1.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 9	Oct 16	$1.45	70.1%	65.9%
$85.00	Oct 9	Oct 16	$1.38	70.0%	66.1%
$89.00	Oct 9	Oct 16	$1.49	71.3%	67.4%
$90.00	Oct 9	Oct 16	$1.46	71.4%	67.6%
$91.00	Oct 9	Oct 16	$1.42	71.6%	68.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 9	Oct 16	$1.37	70.2%	65.9%
$85.00	Oct 9	Oct 16	$1.30	70.1%	66.1%
$89.00	Oct 9	Oct 16	$1.44	71.4%	67.4%
$90.00	Oct 9	Oct 16	$1.40	71.4%	67.6%
$91.00	Oct 9	Oct 16	$1.35	71.6%	68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 6.00% of stock, avg 13.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Oct 9	$2.52	$2.74	$5.26	$82.74	$93.26	6.00%
$87.00	Oct 9	$3.04	$2.24	$5.28	$81.72	$92.28	6.02%
$89.00	Oct 9	$2.09	$3.28	$5.37	$83.63	$94.37	6.12%
$86.00	Oct 9	$3.58	$1.81	$5.39	$80.61	$91.39	6.15%
$90.00	Oct 9	$1.72	$3.93	$5.65	$84.35	$95.65	6.44%
$85.00	Oct 9	$4.22	$1.44	$5.66	$79.34	$90.66	6.45%
$91.00	Oct 9	$1.40	$4.60	$6.00	$85.00	$97.00	6.84%
$84.00	Oct 9	$4.90	$1.12	$6.02	$77.98	$90.02	6.87%
$92.00	Oct 9	$1.14	$5.35	$6.49	$85.51	$98.49	7.40%
$83.00	Oct 9	$5.65	$0.86	$6.51	$76.49	$89.51	7.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.02% of stock, avg 10.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$83.00	Oct 9	$0.91	$0.86	$1.77	$81.23	$94.77
$93.00	$84.00	Oct 9	$0.91	$1.12	$2.03	$81.97	$95.03
$92.00	$83.00	Oct 9	$1.14	$0.86	$2.00	$81.00	$94.00
$92.00	$84.00	Oct 9	$1.14	$1.12	$2.26	$81.74	$94.26
$91.00	$83.00	Oct 9	$1.40	$0.86	$2.26	$80.74	$93.26
$93.00	$85.00	Oct 9	$0.91	$1.44	$2.35	$82.65	$95.35
$91.00	$84.00	Oct 9	$1.40	$1.12	$2.52	$81.48	$93.52
$92.00	$85.00	Oct 9	$1.14	$1.44	$2.58	$82.42	$94.58
$91.00	$85.00	Oct 9	$1.40	$1.44	$2.84	$82.16	$93.84
$90.00	$83.00	Oct 9	$1.72	$0.86	$2.58	$80.42	$92.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.63, avg credit $0.44)

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
77/78	97/98	Oct 30	$0.52	$0.48	45%	1.08	$77.48	$97.52
81/82	96/97	Oct 16	$0.47	$0.53	49%	0.89	$81.53	$96.47
81/82	97/98	Oct 23	$0.54	$0.46	42%	1.17	$81.46	$97.54
80/81	97/98	Oct 30	$0.58	$0.42	38%	1.38	$80.42	$97.58
83/84	96/97	Oct 16	$0.54	$0.46	42%	1.17	$83.46	$96.54
80/81	97/98	Oct 23	$0.51	$0.49	45%	1.04	$80.49	$97.51
78/79	97/98	Oct 30	$0.53	$0.47	43%	1.13	$78.47	$97.53
77/78	97/98	Oct 23	$0.43	$0.57	53%	0.75	$77.57	$97.43
81/82	95/96	Oct 23	$0.58	$0.42	38%	1.38	$81.42	$95.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 9	$0.06	$0.94	12%	15.67
$82.00	$83.00	$84.00	Oct 9	$0.05	$0.95	9%	19.00
$90.00	$91.00	$92.00	Oct 9	$0.06	$0.94	10%	15.67
$88.00	$89.00	$90.00	Oct 16	$0.05	$0.95	8%	19.00
$83.00	$84.00	$85.00	Oct 9	$0.07	$0.93	10%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Oct 9	$0.05	$0.95	11%	19.00
$85.00	$86.00	$87.00	Oct 9	$0.06	$0.94	12%	15.67
$82.00	$83.00	$84.00	Oct 9	$0.05	$0.95	9%	19.00
$83.00	$84.00	$85.00	Oct 9	$0.06	$0.94	10%	15.67
$86.00	$87.00	$88.00	Oct 9	$0.07	$0.93	12%	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 $-0.06, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$105.00	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	-$0.10	$0.90
$101.00	$102.00	1:2	Oct 9	-$0.11	$0.89
$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	-$0.06	$0.94
$78.00	$77.00	1:2	Oct 9	-$0.08	$0.92
$76.00	$75.00	1:2	Oct 9	-$0.06	$0.94
$79.00	$78.00	1:2	Oct 9	-$0.14	$0.86
$80.00	$79.00	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. 96 found (best yield 6.90%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 13	$6.05	0.43	8.3%	6.90%	15.24%	7	3
$94.00	Nov 13	$6.35	0.45	7.2%	7.24%	14.44%	1	4
$97.00	Nov 13	$5.45	0.40	10.6%	6.22%	16.83%	30	8
$96.00	Nov 13	$5.75	0.41	9.5%	6.56%	16.03%	8	22
$93.00	Nov 13	$6.70	0.46	6.1%	7.64%	13.70%	--	17
$92.00	Nov 13	$7.05	0.48	4.9%	8.04%	12.95%	22	14
$99.00	Nov 13	$4.90	0.37	12.9%	5.59%	18.49%	24	29
$98.00	Nov 13	$5.15	0.38	11.8%	5.87%	17.63%	3	11
$90.00	Nov 13	$7.85	0.51	2.6%	8.95%	11.59%	25	63
$100.00	Nov 13	$4.65	0.35	14.0%	5.30%	19.34%	45	93

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 63,781

Total Puts 44,437

Put/Call Ratio 0.70

Net Difference 19,344

Prior's Put/Call Breakdown

Total Calls 168,087

Total Puts 81,728

Put/Call Ratio 0.49

Net Difference 86,359

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