CRWV - Options Database

CRWV

COREWEAVE INC Class A

$88.57 -3.43%

(10/7 11:00) ◀

Wednesday, October 7, 2026 (12:00pm)

▶ (10/7 13:00)

◀ 10/7 12:00 ▶

Option Volume

Detail

ℹ

Current (10/07 12:00pm) 99,336

Calls: 63,796 (64%)

Puts: 35,540 (36%)

Prior (10/06) 143,840

Calls: 104,480 (73%)

Puts: 39,360 (27%)

Current vs Prior -30.94%

Calls: -38.94% (Calls)

Puts: -9.71% (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 -57.69%

Calls: -57.97%

Puts: -57.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 12:00pm) $37.23M

Calls: $20.04M (54%)

Puts: $17.19M (46%)

Prior (10/06) $53.29M

Calls: $41.67M (78%)

Puts: $11.62M (22%)

Current vs Prior -30.13%

Calls: -51.91%

Puts: +47.97%

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 -60.23%

Calls: -65.79%

Puts: -50.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 12:00pm) 0.56

Prior (10/06) 0.38

Current vs Prior +47.88%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -2.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 12:00pm) 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 5.01% | 8.95%8.95% | 22.59%

Prior 6.05% | 9.74%9.74% | 21.51%

Current vs Prior -17.15% | -8.04%-8.04% | +5.03%

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

Current vs 7-Day Avg -20.10% | -9.60%-21.91% | -6.25%

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

Current vs 7-Day Eod -17.15% | -8.04%-8.04% | +5.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.98% | 4.42%

Calls: 3.54% | 3.72%

Puts: 6.42% | 5.13%

Prior 3.25% | 3.95%

Calls: 3.08% | 3.24%

Puts: 3.42% | 4.65%

Current vs Prior +53.23% | +11.90%

Prior 7-Day Avg 4.35% | 4.21%

Calls: 4.28% | 4.01%

Puts: 4.42% | 4.40%

Current vs 7-Day Avg +14.48% | +4.95%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56. P/C ratio rising 48% - 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 369 of results (avg 3.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 23	14.25	14.45	$14.35	1.4%	--	0.89	144
$71.00	Oct 16	17.60	17.85	$17.73	1.4%	104	0.97	13
$75.00	Oct 16	13.80	14.00	$13.90	1.4%	--	0.94	1.8K
$75.00	Oct 9	13.50	13.70	$13.60	1.5%	--	0.99	294
$88.00	Nov 13	9.00	9.15	$9.07	1.7%	4	0.56	136

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	16.35	16.55	$16.45	1.2%	8	1.00	219
$99.00	Oct 23	11.90	12.05	$11.98	1.3%	10	0.76	11
$80.00	Oct 16	0.78	0.79	$0.79	1.3%	1.1K	0.15	10.1K
$96.00	Oct 30	10.50	10.65	$10.58	1.4%	--	0.65	23
$102.00	Oct 16	13.80	14.00	$13.90	1.4%	--	0.88	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.53, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 9	0.10	0.12	$0.11	18.2%	691	0.05	2.7K
$97.00	Oct 9	0.14	0.16	$0.15	13.3%	498	0.07	3.9K
$100.00	Oct 9	0.06	0.07	$0.07	14.3%	4.3K	0.03	14.0K
$96.00	Oct 9	0.19	0.22	$0.21	14.3%	893	0.09	4.2K
$101.00	Oct 9	0.05	0.06	$0.06	16.7%	93	0.03	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 9	0.13	0.15	$0.14	14.3%	156	0.06	1.9K
$82.00	Oct 9	0.20	0.21	$0.21	4.8%	312	0.09	2.2K
$83.00	Oct 9	0.31	0.34	$0.33	9.1%	681	0.12	2.9K
$84.00	Oct 9	0.44	0.50	$0.47	12.8%	352	0.17	2.4K
$85.00	Oct 9	0.64	0.69	$0.67	7.5%	3.6K	0.22	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 9	17.40	17.70	$17.55	1.7%	--	0.99	16
$72.00	Oct 9	16.40	16.70	$16.55	1.8%	--	0.99	14
$73.00	Oct 9	15.40	15.70	$15.55	1.9%	--	0.99	10
$74.00	Oct 9	14.40	14.75	$14.58	2.4%	--	0.99	21
$75.00	Oct 9	13.50	13.70	$13.60	1.5%	--	0.99	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	11.40	11.70	$11.55	2.6%	7	1.00	205
$101.00	Oct 9	12.35	12.70	$12.52	2.8%	--	1.00	96
$102.00	Oct 9	13.35	13.65	$13.50	2.2%	2	1.00	17
$103.00	Oct 9	14.35	14.65	$14.50	2.1%	--	1.00	14
$104.00	Oct 9	15.35	15.65	$15.50	1.9%	103	1.00	110

Most actively traded options today. High liquidity = easy entry/exit. 346 active (total vol 78.8K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	0.28	0.30	$0.29	6.9%	4.6K	0.12	7.6K
$100.00	Oct 9	0.06	0.07	$0.07	14.3%	4.3K	0.03	14.0K
$90.00	Oct 9	1.33	1.38	$1.36	3.7%	4.2K	0.40	5.3K
$100.00	Oct 16	0.72	0.76	$0.74	5.4%	3.5K	0.15	21.0K
$105.00	Oct 16	0.33	0.37	$0.35	11.4%	2.3K	0.08	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	0.64	0.69	$0.67	7.5%	3.6K	0.22	3.4K
$80.00	Oct 30	2.29	2.38	$2.34	3.8%	2.4K	0.24	6.8K
$85.00	Oct 16	2.05	2.14	$2.09	4.3%	2.3K	0.33	6.7K
$74.00	Oct 16	0.18	0.23	$0.21	23.8%	1.4K	0.05	276
$76.00	Oct 16	0.30	0.34	$0.32	12.5%	1.3K	0.07	363

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 1.9%, max 2.6%)

CALLS (0)

No calls found

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$94.00	Oct 9	Nov 6	73.4%	71.5%	2.6%	45	216
$93.00	Oct 9	Nov 6	72.7%	71.4%	1.8%	56	561
$92.00	Oct 9	Nov 6	72.8%	71.9%	1.3%	153	595

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 1.66, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.88	$3.12	$1.88	53%	1.66	$91.88
$100.00	$105.00	Nov 20	$1.22	$3.78	$1.22	38%	3.10	$101.22
$100.00	$105.00	Nov 13	$1.15	$3.85	$1.15	36%	3.35	$101.15
$81.00	$84.00	Nov 13	$1.70	$1.30	$1.70	69%	0.76	$82.70
$100.00	$105.00	Nov 6	$0.99	$4.01	$0.99	32%	4.05	$100.99

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$87.50	Oct 16	$0.17	$0.33	$0.17	46%	1.94	$87.83
$83.00	$82.50	Oct 16	$0.11	$0.39	$0.11	25%	3.55	$82.89
$92.50	$92.00	Oct 16	$0.32	$0.18	$0.32	64%	0.56	$92.18
$87.00	$86.00	Oct 9	$0.32	$0.68	$0.32	36%	2.13	$86.68
$84.00	$83.00	Oct 9	$0.14	$0.86	$0.14	17%	6.14	$83.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 1.08, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$93.00	Oct 9	$0.22	$0.22	$0.78	74%	0.28	$92.22
$91.00	$92.00	Oct 9	$0.27	$0.27	$0.73	68%	0.37	$91.27
$89.00	$90.00	Oct 9	$0.42	$0.42	$0.58	52%	0.72	$89.42
$94.00	$95.00	Oct 9	$0.11	$0.11	$0.89	85%	0.12	$94.11
$95.00	$96.00	Oct 23	$0.30	$0.30	$0.70	66%	0.43	$95.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$85.00	Nov 20	$1.30	$1.30	$1.20	57%	1.08	$86.20
$82.50	$80.00	Nov 20	$1.07	$1.07	$1.43	66%	0.75	$81.43
$80.00	$77.50	Nov 20	$0.93	$0.93	$1.57	70%	0.59	$79.07
$85.00	$82.50	Nov 20	$1.15	$1.15	$1.35	61%	0.85	$83.85
$77.50	$75.00	Nov 20	$0.80	$0.80	$1.70	74%	0.47	$76.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.37, cheapest $1.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Oct 9	Oct 16	$1.77	71.8%	65.8%
$87.00	Oct 9	Oct 16	$1.70	71.9%	66.5%
$89.00	Oct 9	Oct 16	$1.80	72.4%	67.1%
$91.00	Oct 9	Oct 16	$1.70	72.6%	67.3%
$90.00	Oct 9	Oct 16	$1.77	72.2%	67.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Oct 9	Oct 16	$1.67	71.8%	65.8%
$87.00	Oct 9	Oct 16	$1.71	71.9%	66.5%
$89.00	Oct 9	Oct 16	$1.72	72.4%	67.1%
$91.00	Oct 9	Oct 16	$1.67	72.6%	67.3%
$90.00	Oct 9	Oct 16	$1.71	72.2%	67.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 4.45% of stock, avg 13.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Oct 9	$2.26	$1.68	$3.94	$84.06	$91.94	4.45%
$89.00	Oct 9	$1.78	$2.18	$3.96	$85.04	$92.96	4.47%
$87.00	Oct 9	$2.85	$1.25	$4.10	$82.90	$91.10	4.63%
$90.00	Oct 9	$1.36	$2.76	$4.12	$85.88	$94.12	4.65%
$86.00	Oct 9	$3.48	$0.93	$4.41	$81.59	$90.41	4.98%
$91.00	Oct 9	$1.03	$3.43	$4.46	$86.54	$95.46	5.04%
$85.00	Oct 9	$4.28	$0.67	$4.95	$80.05	$89.95	5.59%
$92.00	Oct 9	$0.76	$4.20	$4.96	$87.04	$96.96	5.60%
$93.00	Oct 9	$0.54	$4.97	$5.51	$87.49	$98.51	6.22%
$84.00	Oct 9	$5.05	$0.47	$5.52	$78.48	$89.52	6.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.14% of stock, avg 10.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$84.00	Oct 9	$0.54	$0.47	$1.01	$82.99	$94.01
$93.00	$85.00	Oct 9	$0.54	$0.67	$1.21	$83.79	$94.21
$92.00	$84.00	Oct 9	$0.76	$0.47	$1.23	$82.77	$93.23
$92.00	$85.00	Oct 9	$0.76	$0.67	$1.43	$83.57	$93.43
$93.00	$86.00	Oct 9	$0.54	$0.93	$1.47	$84.53	$94.47
$92.00	$86.00	Oct 9	$0.76	$0.93	$1.69	$84.31	$93.69
$91.00	$84.00	Oct 9	$1.03	$0.47	$1.50	$82.50	$92.50
$91.00	$85.00	Oct 9	$1.03	$0.67	$1.70	$83.30	$92.70
$91.00	$86.00	Oct 9	$1.03	$0.93	$1.96	$84.04	$92.96
$93.00	$87.00	Oct 9	$0.54	$1.25	$1.79	$85.21	$94.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 2.13, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	98/99	Nov 6	$0.68	$0.32	34%	2.13	$81.32	$98.68
82/83	95/96	Oct 23	$0.64	$0.36	37%	1.78	$82.36	$95.64
81/82	95/96	Oct 23	$0.59	$0.41	40%	1.44	$81.41	$95.59
77/78	98/99	Nov 6	$0.57	$0.43	42%	1.33	$77.43	$98.57
80/81	95/96	Oct 23	$0.56	$0.44	43%	1.27	$80.44	$95.56
79/80	95/96	Oct 23	$0.53	$0.47	46%	1.13	$79.47	$95.53
82/83	98/99	Oct 23	$0.54	$0.46	44%	1.17	$82.46	$98.54
78/79	95/96	Oct 23	$0.50	$0.50	48%	1.00	$78.50	$95.50
73/74	95/96	Oct 23	$0.40	$0.60	58%	0.67	$73.60	$95.40
76/77	95/96	Oct 23	$0.45	$0.55	52%	0.82	$76.55	$95.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 30.25, 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	16%	15.67
$91.00	$92.00	$93.00	Oct 9	$0.05	$0.95	12%	19.00
$90.00	$91.00	$92.00	Oct 9	$0.06	$0.94	14%	15.67
$72.50	$75.00	$77.50	Nov 20	$0.08	$2.42	7%	30.25
$82.50	$85.00	$87.50	Nov 20	$0.11	$2.39	9%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Nov 20	$0.08	$2.42	8%	30.25
$85.00	$87.50	$90.00	Nov 20	$0.08	$2.42	8%	30.25
$87.00	$88.00	$89.00	Oct 9	$0.07	$0.93	16%	13.29
$85.00	$86.00	$87.00	Oct 9	$0.06	$0.94	14%	15.67
$88.00	$89.00	$90.00	Oct 9	$0.08	$0.92	16%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.09, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$98.00	1:2	Oct 9	-$0.07	$0.93
$99.00	$100.00	1:2	Oct 9	-$0.05	$0.95
$96.00	$97.00	1:2	Oct 9	-$0.09	$0.91
$98.00	$99.00	1:2	Oct 9	-$0.07	$0.93
$95.00	$96.00	1:2	Oct 9	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$82.00	1:2	Oct 9	-$0.09	$0.91
$82.00	$81.00	1:2	Oct 9	-$0.07	$0.93
$80.00	$79.00	1:2	Oct 9	-$0.05	$0.95
$84.00	$83.00	1:2	Oct 9	-$0.19	$0.81
$72.00	$71.00	1:2	Oct 16	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 7.85%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$6.95	0.45	7.3%	7.85%	15.11%	302	7.3K
$100.00	Nov 20	$5.50	0.38	12.9%	6.21%	19.11%	783	8.9K
$97.50	Nov 20	$6.15	0.41	10.1%	6.94%	17.03%	163	1.3K
$90.00	Nov 20	$8.80	0.53	1.6%	9.94%	11.55%	494	4.1K
$105.00	Nov 20	$4.25	0.32	18.6%	4.80%	23.35%	150	7.8K
$94.00	Nov 13	$6.50	0.45	6.1%	7.34%	13.47%	1	9
$95.00	Nov 13	$6.10	0.44	7.3%	6.89%	14.15%	13	28
$98.00	Nov 13	$5.25	0.39	10.7%	5.93%	16.57%	--	19
$96.00	Nov 13	$5.80	0.42	8.4%	6.55%	14.94%	15	116
$92.00	Nov 13	$7.20	0.49	3.9%	8.13%	12.00%	6	44

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 63,796

Total Puts 35,540

Put/Call Ratio 0.56

Net Difference 28,256

Prior's Put/Call Breakdown

Total Calls 104,480

Total Puts 39,360

Put/Call Ratio 0.38

Net Difference 65,120

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