CRWV - Options Database

CRWV

COREWEAVE INC Class A

$88.77 -3.22%

(10/7 10:00) ◀

Wednesday, October 7, 2026 (11:00am)

▶ (10/7 12:00)

◀ 10/7 11:00 ▶

Option Volume

Detail

ℹ

Current (10/07 11:00am) 66,668

Calls: 45,124 (68%)

Puts: 21,544 (32%)

Prior (10/06) 106,575

Calls: 77,835 (73%)

Puts: 28,740 (27%)

Current vs Prior -37.44%

Calls: -42.03% (Calls)

Puts: -25.04% (Puts)

Prior 7-Day Total 1,643,577

Calls: 1,062,440 (65%)

Puts: 581,137 (35%)

Prior 7-Day Average 234,796

Calls: 151,777 (65%)

Puts: 83,019 (35%)

Current vs Prior 7-Day Avg -71.61%

Calls: -70.27%

Puts: -74.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 11:00am) $26.58M

Calls: $15.16M (57%)

Puts: $11.41M (43%)

Prior (10/06) $38.92M

Calls: $30.42M (78%)

Puts: $8.49M (22%)

Current vs Prior -31.71%

Calls: -50.16%

Puts: +34.37%

Prior 7-Day Total $655.27M

Calls: $409.92M (63%)

Puts: $245.35M (37%)

Prior 7-Day Average $93.61M

Calls: $58.56M (63%)

Puts: $35.05M (37%)

Current vs Prior 7-Day Avg -71.61%

Calls: -74.11%

Puts: -67.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 11:00am) 0.48

Prior (10/06) 0.37

Current vs Prior +29.30%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -16.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 11:00am) 2,626,945

Calls: 1,399,430 (53%)

Puts: 1,227,515 (47%)

Prior (10/06) 2,563,891

Calls: 1,355,679 (53%)

Puts: 1,208,212 (47%)

Current vs Prior +2.46%

Prior 7-Day Total 17,614,131

Calls: 9,396,980 (53%)

Puts: 8,217,151 (47%)

Prior 7-Day Average 2,516,304

Calls: 1,342,425 (53%)

Puts: 1,173,878 (47%)

Current vs Prior 7-Day Avg +4.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.19% | 9.12%9.12% | 22.64%

Prior 6.05% | 9.74%9.74% | 21.51%

Current vs Prior -14.18% | -6.28%-6.28% | +5.26%

Prior 7-Day Avg 6.27% | 9.90%11.47% | 24.10%

Current vs 7-Day Avg -17.22% | -7.87%-20.41% | -6.04%

Prior 7-Day Eod 6.05% | 9.74%9.74% | 21.51%

Current vs 7-Day Eod -14.18% | -6.28%-6.28% | +5.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.69% | 3.71%

Calls: 3.63% | 3.55%

Puts: 3.76% | 3.87%

Prior 3.25% | 3.95%

Calls: 3.08% | 3.24%

Puts: 3.42% | 4.65%

Current vs Prior +13.54% | -6.08%

Prior 7-Day Avg 4.35% | 4.21%

Calls: 4.28% | 4.01%

Puts: 4.42% | 4.40%

Current vs 7-Day Avg -15.17% | -11.91%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (45,124 calls vs 21,544 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
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 4.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 23	16.20	16.45	$16.33	1.5%	--	0.93	34
$74.00	Oct 16	14.90	15.15	$15.03	1.7%	--	0.93	14
$75.00	Oct 23	14.40	14.65	$14.53	1.7%	--	0.90	144
$76.00	Oct 30	14.20	14.45	$14.33	1.7%	2	0.84	35
$80.00	Nov 20	14.10	14.35	$14.23	1.8%	20	0.70	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	12.90	13.05	$12.98	1.2%	3	0.54	1.7K
$105.00	Oct 16	16.40	16.65	$16.52	1.5%	16	0.91	4.0K
$100.00	Nov 20	16.30	16.55	$16.43	1.5%	--	0.61	1.6K
$104.00	Oct 16	15.50	15.75	$15.63	1.6%	100	0.90	--
$105.00	Oct 30	17.50	17.80	$17.65	1.7%	--	0.80	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.53, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 9	0.14	0.16	$0.15	13.3%	205	0.06	2.7K
$100.00	Oct 9	0.09	0.10	$0.10	10.0%	3.0K	0.04	14.0K
$97.00	Oct 9	0.19	0.21	$0.20	10.0%	393	0.08	3.9K
$96.00	Oct 9	0.26	0.28	$0.27	7.4%	408	0.11	4.2K
$95.00	Oct 9	0.34	0.38	$0.36	11.1%	3.1K	0.14	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 9	0.07	0.08	$0.08	12.5%	32	0.03	1.9K
$80.00	Oct 9	0.10	0.11	$0.11	9.1%	198	0.04	4.7K
$82.00	Oct 9	0.21	0.24	$0.22	13.6%	205	0.09	2.2K
$81.00	Oct 9	0.14	0.17	$0.16	18.8%	46	0.06	1.9K
$83.00	Oct 9	0.31	0.34	$0.33	9.1%	578	0.12	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 16	16.80	17.15	$16.98	2.1%	8	1.00	3
$72.00	Oct 9	16.65	17.00	$16.83	2.1%	--	0.99	14
$73.00	Oct 9	15.65	16.00	$15.83	2.2%	--	0.99	10
$74.00	Oct 9	14.65	15.00	$14.83	2.4%	--	0.99	21
$75.00	Oct 9	13.65	13.95	$13.80	2.2%	--	0.99	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 9	12.10	12.45	$12.27	2.9%	--	1.00	96
$102.00	Oct 9	13.05	13.45	$13.25	3.0%	1	1.00	17
$103.00	Oct 9	14.05	14.45	$14.25	2.8%	--	1.00	14
$104.00	Oct 9	15.10	15.45	$15.27	2.3%	103	1.00	110
$105.00	Oct 9	16.10	16.40	$16.25	1.8%	8	1.00	219

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 51.8K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	0.34	0.38	$0.36	11.1%	3.1K	0.14	7.6K
$100.00	Oct 9	0.09	0.10	$0.10	10.0%	3.0K	0.04	14.0K
$90.00	Oct 9	1.50	1.56	$1.53	3.9%	2.9K	0.42	5.3K
$100.00	Oct 16	0.79	0.83	$0.81	4.9%	2.8K	0.16	21.0K
$105.00	Oct 16	0.38	0.41	$0.40	7.5%	2.1K	0.09	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	2.27	2.37	$2.32	4.3%	2.2K	0.24	6.8K
$85.00	Oct 16	2.00	2.14	$2.07	6.8%	2.1K	0.32	6.7K
$85.00	Oct 9	0.63	0.68	$0.66	7.6%	898	0.22	3.4K
$77.00	Oct 23	0.90	0.93	$0.92	3.3%	619	0.14	4.5K
$83.00	Oct 9	0.31	0.34	$0.33	9.1%	578	0.12	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 3.9%, max 5.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$94.00	Oct 9	Nov 6	75.9%	71.8%	5.7%	237	2.2K
$84.00	Oct 9	Nov 13	75.3%	75.0%	0.5%	7	471

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$94.00	Oct 9	Nov 6	75.9%	71.8%	5.7%	42	216
$93.00	Oct 9	Nov 6	75.7%	71.7%	5.6%	56	561
$92.00	Oct 9	Nov 6	75.2%	71.4%	5.3%	130	595
$84.00	Oct 9	Nov 13	75.3%	75.0%	0.5%	148	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 1.59, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.93	$3.07	$1.93	54%	1.59	$91.93
$100.00	$105.00	Nov 20	$1.25	$3.75	$1.25	38%	3.00	$101.25
$100.00	$105.00	Nov 13	$1.18	$3.82	$1.18	36%	3.24	$101.18
$97.50	$100.00	Nov 20	$0.63	$1.87	$0.63	42%	2.97	$98.13
$87.50	$90.00	Nov 20	$1.07	$1.43	$1.07	57%	1.34	$88.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$87.50	Oct 16	$0.22	$0.28	$0.22	45%	1.27	$87.78
$82.00	$81.00	Oct 23	$0.24	$0.76	$0.24	26%	3.17	$81.76
$89.00	$88.00	Oct 23	$0.47	$0.53	$0.47	48%	1.13	$88.53
$92.50	$92.00	Oct 16	$0.32	$0.18	$0.32	62%	0.56	$92.18
$89.00	$88.00	Oct 30	$0.47	$0.53	$0.47	47%	1.13	$88.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 1.12, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$94.00	Oct 9	$0.18	$0.18	$0.82	77%	0.22	$93.18
$92.50	$93.00	Oct 16	$0.17	$0.17	$0.33	62%	0.52	$92.67
$94.00	$95.00	Oct 9	$0.13	$0.13	$0.87	82%	0.15	$94.13
$91.00	$92.00	Oct 30	$0.45	$0.45	$0.55	52%	0.82	$91.45
$99.00	$100.00	Oct 30	$0.27	$0.27	$0.73	70%	0.37	$99.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$85.00	Nov 20	$1.32	$1.32	$1.18	58%	1.12	$86.18
$82.50	$80.00	Nov 20	$1.05	$1.05	$1.45	66%	0.72	$81.45
$85.00	$82.50	Nov 20	$1.15	$1.15	$1.35	62%	0.85	$83.85
$77.50	$75.00	Nov 20	$0.82	$0.82	$1.68	74%	0.49	$76.68
$75.00	$72.50	Nov 20	$0.71	$0.71	$1.79	78%	0.40	$74.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.37, cheapest $1.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Oct 9	Oct 16	$1.74	73.6%	66.4%
$87.00	Oct 9	Oct 16	$1.67	73.8%	66.6%
$89.00	Oct 9	Oct 16	$1.76	74.3%	68.3%
$90.00	Oct 9	Oct 16	$1.77	74.5%	68.7%
$91.00	Oct 9	Oct 16	$1.75	75.0%	69.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Oct 9	Oct 16	$1.70	73.6%	66.4%
$87.00	Oct 9	Oct 16	$1.66	73.8%	66.6%
$89.00	Oct 9	Oct 16	$1.75	74.3%	68.3%
$90.00	Oct 9	Oct 16	$1.72	74.5%	68.7%
$91.00	Oct 9	Oct 16	$1.70	75.0%	69.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 4.61% of stock, avg 13.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Oct 9	$1.96	$2.13	$4.09	$84.91	$93.09	4.61%
$88.00	Oct 9	$2.48	$1.65	$4.13	$83.87	$92.13	4.65%
$90.00	Oct 9	$1.53	$2.71	$4.24	$85.76	$94.24	4.78%
$87.00	Oct 9	$3.08	$1.24	$4.32	$82.68	$91.32	4.87%
$91.00	Oct 9	$1.17	$3.35	$4.52	$86.48	$95.52	5.09%
$86.00	Oct 9	$3.73	$0.91	$4.64	$81.36	$90.64	5.23%
$92.00	Oct 9	$0.89	$4.10	$4.99	$87.01	$96.99	5.62%
$85.00	Oct 9	$4.47	$0.66	$5.13	$79.87	$90.13	5.78%
$93.00	Oct 9	$0.67	$4.88	$5.55	$87.45	$98.55	6.25%
$84.00	Oct 9	$5.28	$0.47	$5.75	$78.25	$89.75	6.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.28% of stock, avg 10.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$84.00	Oct 9	$0.67	$0.47	$1.14	$82.86	$94.14
$93.00	$85.00	Oct 9	$0.67	$0.66	$1.33	$83.67	$94.33
$92.00	$84.00	Oct 9	$0.89	$0.47	$1.36	$82.64	$93.36
$92.00	$85.00	Oct 9	$0.89	$0.66	$1.55	$83.45	$93.55
$93.00	$86.00	Oct 9	$0.67	$0.91	$1.58	$84.42	$94.58
$92.00	$86.00	Oct 9	$0.89	$0.91	$1.80	$84.20	$93.80
$91.00	$84.00	Oct 9	$1.17	$0.47	$1.64	$82.36	$92.64
$91.00	$85.00	Oct 9	$1.17	$0.66	$1.83	$83.17	$92.83
$93.00	$87.00	Oct 9	$0.67	$1.24	$1.91	$85.09	$94.91
$91.00	$86.00	Oct 9	$1.17	$0.91	$2.08	$83.92	$93.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 2.33, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
83/84	95/96	Oct 23	$0.70	$0.30	33%	2.33	$83.30	$95.70
82/83	95/96	Oct 23	$0.66	$0.34	37%	1.94	$82.34	$95.66
83/84	98/99	Oct 23	$0.60	$0.40	41%	1.50	$83.40	$98.60
82/83	98/99	Oct 23	$0.56	$0.44	44%	1.27	$82.44	$98.56
83/84	97/98	Oct 23	$0.61	$0.39	39%	1.56	$83.39	$97.61
80/81	95/96	Oct 23	$0.57	$0.43	42%	1.33	$80.43	$95.57
83/84	96/97	Oct 23	$0.63	$0.37	36%	1.70	$83.37	$96.63
78/79	95/96	Oct 23	$0.52	$0.48	47%	1.08	$78.48	$95.52
82/83	97/98	Oct 23	$0.57	$0.43	42%	1.33	$82.43	$97.57
76/77	95/96	Oct 23	$0.47	$0.53	52%	0.89	$76.53	$95.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$80.00	$82.50	Nov 20	$0.09	$2.41	8%	26.78
$80.00	$82.50	$85.00	Nov 20	$0.10	$2.40	8%	24.00
$89.00	$90.00	$91.00	Oct 9	$0.07	$0.93	15%	13.29
$91.00	$92.00	$93.00	Oct 9	$0.06	$0.94	12%	15.67
$87.00	$88.00	$89.00	Oct 9	$0.08	$0.92	15%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Oct 9	$0.06	$0.94	15%	15.67
$87.00	$88.00	$89.00	Oct 9	$0.07	$0.93	15%	13.29
$80.00	$82.50	$85.00	Nov 20	$0.10	$2.40	8%	24.00
$84.00	$85.00	$86.00	Oct 9	$0.06	$0.94	12%	15.67
$83.00	$84.00	$85.00	Oct 9	$0.05	$0.95	9%	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. 56 found (best net $-0.06, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$98.00	1:2	Oct 9	-$0.10	$0.90
$99.00	$100.00	1:2	Oct 9	-$0.08	$0.92
$98.00	$99.00	1:2	Oct 9	-$0.09	$0.91
$96.00	$97.00	1:2	Oct 9	-$0.13	$0.87
$95.00	$96.00	1:2	Oct 9	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$80.00	1:2	Oct 9	-$0.06	$0.94
$80.00	$79.00	1:2	Oct 9	-$0.05	$0.95
$83.00	$82.00	1:2	Oct 9	-$0.11	$0.89
$82.00	$81.00	1:2	Oct 9	-$0.10	$0.90
$84.00	$83.00	1:2	Oct 9	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 6.31%, avg 3.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Nov 20	$5.60	0.39	12.7%	6.31%	18.96%	439	8.9K
$95.00	Nov 20	$7.10	0.46	7.0%	8.00%	15.02%	207	7.3K
$97.50	Nov 20	$6.20	0.42	9.8%	6.98%	16.82%	159	1.3K
$90.00	Nov 20	$9.00	0.54	1.4%	10.14%	11.52%	415	4.1K
$105.00	Nov 20	$4.40	0.32	18.3%	4.96%	23.24%	75	7.8K
$97.00	Nov 13	$5.60	0.41	9.3%	6.31%	15.58%	5	37
$95.00	Nov 13	$6.15	0.44	7.0%	6.93%	13.95%	6	28
$96.00	Nov 13	$5.85	0.42	8.1%	6.59%	14.73%	15	116
$93.00	Nov 13	$6.85	0.47	4.8%	7.72%	12.48%	2	32
$99.00	Nov 13	$4.95	0.38	11.5%	5.58%	17.10%	35	30

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 45,124

Total Puts 21,544

Put/Call Ratio 0.48

Net Difference 23,580

Prior's Put/Call Breakdown

Total Calls 77,835

Total Puts 28,740

Put/Call Ratio 0.37

Net Difference 49,095

Prior 7-Day Put/Call Summary

Total Calls 1,062,440

Total Puts 581,137

Average Put/Call Ratio 0.57

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