CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.39 -2.49%

$87.31 (-0.09%)🌙

as of 10/05 04:00 PM

(10/5 15:00) ◀

Monday, October 5, 2026 (4:00pm)

▶ (10/5 18:15)

◀ 10/5 16:00 ▶

Option Volume

Detail

ℹ

Current (10/05 4:00pm) 179,089

Calls: 103,593 (58%)

Puts: 75,496 (42%)

Prior (10/02) 321,805

Calls: 212,317 (66%)

Puts: 109,488 (34%)

Current vs Prior -44.35%

Calls: -51.21% (Calls)

Puts: -31.05% (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 -28.48%

Calls: -37.66%

Puts: -10.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 4:00pm) $85.81M

Calls: $50.76M (59%)

Puts: $35.05M (41%)

Prior (10/02) $100.13M

Calls: $62.62M (63%)

Puts: $37.50M (37%)

Current vs Prior -14.30%

Calls: -18.95%

Puts: -6.54%

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 -4.86%

Calls: -6.31%

Puts: -2.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 4:00pm) 0.73

Prior (10/02) 0.52

Current vs Prior +41.32%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +37.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 4:00pm) 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 6.57% | 9.53%9.53% | 22.73%

Prior 7.53% | 10.85%10.85% | 23.93%

Current vs Prior -12.79% | -12.11%-12.11% | -5.05%

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

Current vs 7-Day Avg +5.87% | -5.12%-25.03% | -9.28%

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

Current vs 7-Day Eod -12.79% | -12.11%-12.11% | -5.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.35% | 3.00%

Calls: 3.87% | 3.46%

Puts: 4.83% | 2.53%

Prior 2.96% | 3.62%

Calls: 2.90% | 3.02%

Puts: 3.03% | 4.21%

Current vs Prior +46.96% | -17.13%

Prior 7-Day Avg 4.44% | 4.48%

Calls: 4.24% | 3.96%

Puts: 4.64% | 5.00%

Current vs 7-Day Avg -2.03% | -33.01%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior. P/C ratio rising 41% - 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 NEUTRAL

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 355 of results (avg 3.9%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	17.50	17.75	$17.63	1.4%	1	0.97	735
$72.00	Oct 9	15.35	15.60	$15.48	1.6%	8	0.99	8
$71.00	Oct 23	16.85	17.15	$17.00	1.8%	--	0.91	13
$71.00	Oct 16	16.55	16.85	$16.70	1.8%	--	0.96	12
$72.00	Oct 23	15.95	16.25	$16.10	1.9%	--	0.90	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 9	16.55	16.85	$16.70	1.8%	1	1.00	109
$102.00	Oct 23	15.60	15.90	$15.75	1.9%	--	0.82	37
$103.00	Oct 9	15.55	15.85	$15.70	1.9%	10	1.00	7
$100.00	Oct 9	12.65	12.90	$12.78	2.0%	9	0.92	218
$102.00	Oct 16	15.00	15.30	$15.15	2.0%	1	0.87	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.47, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	0.17	0.19	$0.18	11.1%	3.1K	0.06	7.6K
$101.00	Oct 9	0.14	0.15	$0.15	6.7%	137	0.05	2.7K
$99.00	Oct 9	0.21	0.23	$0.22	9.1%	1.2K	0.07	4.8K
$102.00	Oct 9	0.12	0.13	$0.13	7.7%	211	0.04	4.4K
$104.00	Oct 9	0.08	0.09	$0.09	11.1%	1.5K	0.03	922

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 9	0.11	0.12	$0.12	8.3%	364	0.04	1.1K
$78.00	Oct 9	0.20	0.22	$0.21	9.5%	425	0.07	2.5K
$75.00	Oct 9	0.08	0.09	$0.09	11.1%	1.1K	0.03	3.0K
$77.00	Oct 9	0.15	0.16	$0.16	6.3%	296	0.05	1.1K
$79.00	Oct 9	0.28	0.30	$0.29	6.9%	817	0.09	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 9	17.30	18.20	$17.75	5.1%	5	0.99	147
$71.00	Oct 9	16.30	16.65	$16.48	2.1%	3	0.99	17
$72.00	Oct 9	15.35	15.60	$15.48	1.6%	8	0.99	8
$73.00	Oct 9	14.35	14.65	$14.50	2.1%	3	0.98	7
$74.00	Oct 9	13.35	13.65	$13.50	2.2%	8	0.98	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 9	15.55	15.85	$15.70	1.9%	10	1.00	7
$104.00	Oct 9	16.55	16.85	$16.70	1.8%	1	1.00	109
$102.00	Oct 9	13.90	14.85	$14.38	6.6%	2	0.93	21
$101.00	Oct 9	13.60	13.90	$13.75	2.2%	30	0.93	86
$100.00	Oct 9	12.65	12.90	$12.78	2.0%	9	0.92	218

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 103.3K, top 9.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	1.55	1.60	$1.58	3.2%	9.7K	0.36	4.1K
$95.00	Oct 9	0.52	0.54	$0.53	3.8%	4.4K	0.15	4.3K
$100.00	Oct 16	0.80	0.86	$0.83	7.2%	3.7K	0.15	18.8K
$100.00	Oct 9	0.17	0.19	$0.18	11.1%	3.1K	0.06	7.6K
$90.00	Oct 23	4.00	4.20	$4.10	4.9%	2.9K	0.45	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	1.50	1.57	$1.54	4.5%	2.7K	0.34	1.7K
$80.00	Oct 9	0.38	0.40	$0.39	5.1%	2.5K	0.12	2.7K
$84.00	Oct 9	1.17	1.23	$1.20	5.0%	2.5K	0.28	1.3K
$90.00	Nov 6	8.40	8.75	$8.57	4.1%	2.3K	0.51	109
$87.50	Oct 16	3.95	4.15	$4.05	4.9%	2.0K	0.48	3.8K

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 3.0%, max 5.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Nov 6	71.5%	67.7%	5.5%	85	230
$91.00	Oct 9	Nov 6	72.6%	71.4%	1.6%	1.6K	1.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Oct 9	Nov 6	72.8%	71.4%	2.0%	33	407

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 0.59, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$92.00	Nov 13	$0.73	$1.27	$0.73	50%	1.74	$90.73
$82.00	$84.00	Nov 13	$1.07	$0.93	$1.07	65%	0.87	$83.07
$80.00	$82.00	Nov 6	$1.23	$0.77	$1.23	70%	0.63	$81.23
$83.00	$85.00	Nov 6	$1.10	$0.90	$1.10	64%	0.82	$84.10
$85.00	$86.00	Nov 13	$0.45	$0.55	$0.45	59%	1.22	$85.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$101.00	Oct 9	$0.63	$0.37	$0.63	93%	0.59	$101.37
$80.00	$79.00	Oct 9	$0.10	$0.90	$0.10	12%	9.00	$79.90
$76.00	$75.00	Oct 16	$0.10	$0.90	$0.10	11%	9.00	$75.90
$82.00	$81.00	Oct 9	$0.17	$0.83	$0.17	19%	4.88	$81.83
$87.50	$87.00	Oct 16	$0.25	$0.25	$0.25	48%	1.00	$87.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.33, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Oct 9	$0.26	$0.26	$0.74	69%	0.35	$91.26
$92.50	$93.00	Oct 16	$0.14	$0.14	$0.36	66%	0.39	$92.64
$89.00	$90.00	Oct 9	$0.36	$0.36	$0.64	58%	0.56	$89.36
$94.00	$95.00	Oct 9	$0.13	$0.13	$0.87	82%	0.15	$94.13
$90.00	$91.00	Oct 9	$0.30	$0.30	$0.70	64%	0.43	$90.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.24	$1.24	$3.76	77%	0.33	$73.76
$75.00	$70.00	Nov 6	$0.98	$0.98	$4.02	80%	0.24	$74.02
$85.00	$84.00	Nov 13	$0.57	$0.57	$0.43	59%	1.33	$84.43
$86.00	$85.00	Nov 6	$0.55	$0.55	$0.45	57%	1.22	$85.45
$81.00	$80.00	Nov 13	$0.45	$0.45	$0.55	67%	0.82	$80.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.41, cheapest $1.31)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 9	Oct 16	$1.38	71.1%	65.9%
$87.00	Oct 9	Oct 16	$1.44	71.0%	66.2%
$86.00	Oct 9	Oct 16	$1.42	70.9%	66.4%
$89.00	Oct 9	Oct 16	$1.46	72.3%	68.0%
$91.00	Oct 9	Oct 16	$1.39	72.6%	68.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 9	Oct 16	$1.31	71.1%	65.9%
$87.00	Oct 9	Oct 16	$1.41	71.0%	66.2%
$86.00	Oct 9	Oct 16	$1.41	70.9%	66.4%
$89.00	Oct 9	Oct 16	$1.40	72.3%	68.0%
$91.00	Oct 9	Oct 16	$1.33	72.6%	68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 5.98% of stock, avg 13.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Oct 9	$2.84	$2.39	$5.23	$81.77	$92.23	5.98%
$88.00	Oct 9	$2.35	$2.90	$5.25	$82.75	$93.25	6.01%
$86.00	Oct 9	$3.38	$1.92	$5.30	$80.70	$91.30	6.06%
$89.00	Oct 9	$1.94	$3.50	$5.44	$83.56	$94.44	6.22%
$85.00	Oct 9	$3.97	$1.54	$5.51	$79.49	$90.51	6.31%
$90.00	Oct 9	$1.58	$4.15	$5.73	$84.27	$95.73	6.56%
$84.00	Oct 9	$4.68	$1.20	$5.88	$78.12	$89.88	6.73%
$91.00	Oct 9	$1.28	$4.85	$6.13	$84.87	$97.13	7.01%
$83.00	Oct 9	$5.35	$0.93	$6.28	$76.72	$89.28	7.19%
$92.00	Oct 9	$1.02	$5.60	$6.62	$85.38	$98.62	7.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.23% of stock, avg 10.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$83.00	Oct 9	$1.02	$0.93	$1.95	$81.05	$93.95
$92.00	$84.00	Oct 9	$1.02	$1.20	$2.22	$81.78	$94.22
$91.00	$83.00	Oct 9	$1.28	$0.93	$2.21	$80.79	$93.21
$91.00	$84.00	Oct 9	$1.28	$1.20	$2.48	$81.52	$93.48
$92.00	$85.00	Oct 9	$1.02	$1.54	$2.56	$82.44	$94.56
$90.00	$83.00	Oct 9	$1.58	$0.93	$2.51	$80.49	$92.51
$91.00	$85.00	Oct 9	$1.28	$1.54	$2.82	$82.18	$93.82
$90.00	$84.00	Oct 9	$1.58	$1.20	$2.78	$81.22	$92.78
$90.00	$85.00	Oct 9	$1.58	$1.54	$3.12	$81.88	$93.12
$92.00	$86.00	Oct 9	$1.02	$1.92	$2.94	$83.06	$94.94

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
82/83	92/93	Oct 16	$0.31	$0.19	35%	1.63	$82.69	$92.81
82/82	92/93	Oct 16	$0.30	$0.20	37%	1.50	$82.20	$92.80
79/80	97/98	Oct 30	$0.58	$0.42	41%	1.38	$79.42	$97.58
76/77	97/98	Oct 30	$0.51	$0.49	47%	1.04	$76.49	$97.51
80/81	97/98	Oct 30	$0.60	$0.40	38%	1.50	$80.40	$97.60
79/80	96/97	Oct 30	$0.59	$0.41	39%	1.44	$79.41	$96.59
76/77	96/97	Oct 30	$0.52	$0.48	45%	1.08	$76.48	$96.52
77/78	97/98	Oct 30	$0.52	$0.48	45%	1.08	$77.48	$97.52
81/82	94/95	Oct 23	$0.62	$0.38	35%	1.63	$81.38	$94.62
80/81	96/97	Oct 30	$0.61	$0.39	36%	1.56	$80.39	$96.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Oct 9	$0.05	$0.95	12%	19.00
$85.00	$86.00	$87.00	Oct 9	$0.05	$0.95	12%	19.00
$88.00	$89.00	$90.00	Oct 9	$0.05	$0.95	12%	19.00
$89.00	$90.00	$91.00	Oct 9	$0.06	$0.94	11%	15.67
$91.00	$92.00	$93.00	Oct 9	$0.06	$0.94	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 9	$0.05	$0.95	12%	19.00
$90.00	$91.00	$92.00	Oct 9	$0.05	$0.95	10%	19.00
$83.00	$84.00	$85.00	Oct 9	$0.07	$0.93	11%	13.29
$81.00	$82.00	$83.00	Oct 9	$0.06	$0.94	8%	15.67
$84.00	$85.00	$86.00	Oct 23	$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. 53 found (best net $-0.16, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$103.00	$104.00	1:2	Oct 9	-$0.07	$0.93
$102.00	$103.00	1:2	Oct 9	-$0.09	$0.91
$101.00	$102.00	1:2	Oct 9	-$0.11	$0.89
$100.00	$101.00	1:2	Oct 9	-$0.12	$0.88
$99.00	$100.00	1:2	Oct 9	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.16	$4.84
$75.00	$70.00	1:2	Nov 13	-$0.67	$4.33
$76.00	$75.00	1:2	Oct 9	-$0.06	$0.94
$77.00	$76.00	1:2	Oct 9	-$0.08	$0.92
$78.00	$77.00	1:2	Oct 9	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.41%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$96.00	Nov 13	$5.60	0.41	9.8%	6.41%	16.26%	10	22
$98.00	Nov 13	$5.05	0.38	12.1%	5.78%	17.92%	4	11
$95.00	Nov 13	$5.85	0.42	8.7%	6.69%	15.40%	7	3
$97.00	Nov 13	$5.30	0.39	11.0%	6.06%	17.06%	32	8
$93.00	Nov 13	$6.50	0.45	6.4%	7.44%	13.86%	--	17
$92.00	Nov 13	$6.85	0.47	5.3%	7.84%	13.11%	23	14
$94.00	Nov 13	$6.10	0.44	7.6%	6.98%	14.54%	1	4
$99.00	Nov 13	$4.75	0.36	13.3%	5.44%	18.72%	25	29
$100.00	Nov 13	$4.50	0.35	14.4%	5.15%	19.58%	52	93
$90.00	Nov 13	$7.55	0.50	3.0%	8.64%	11.63%	101	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 103,593

Total Puts 75,496

Put/Call Ratio 0.73

Net Difference 28,097

Prior's Put/Call Breakdown

Total Calls 212,317

Total Puts 109,488

Put/Call Ratio 0.52

Net Difference 102,829

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