CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.68 -4.40%

(10/7 12:00) ◀

Wednesday, October 7, 2026 (1:00pm)

▶ (10/7 14:00)

◀ 10/7 13:00 ▶

Option Volume

Detail

ℹ

Current (10/07 1:00pm) 116,691

Calls: 75,181 (64%)

Puts: 41,510 (36%)

Prior (10/06) 178,206

Calls: 128,749 (72%)

Puts: 49,457 (28%)

Current vs Prior -34.52%

Calls: -41.61% (Calls)

Puts: -16.07% (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 -50.30%

Calls: -50.47%

Puts: -50.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 1:00pm) $46.70M

Calls: $24.33M (52%)

Puts: $22.37M (48%)

Prior (10/06) $70.46M

Calls: $54.95M (78%)

Puts: $15.51M (22%)

Current vs Prior -33.72%

Calls: -55.72%

Puts: +44.19%

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 -50.11%

Calls: -58.45%

Puts: -36.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 1:00pm) 0.55

Prior (10/06) 0.38

Current vs Prior +43.73%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -2.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 1:00pm) 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 4.98% | 8.70%8.70% | 22.76%

Prior 6.05% | 9.74%9.74% | 21.51%

Current vs Prior -17.63% | -10.62%-10.62% | +5.83%

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

Current vs 7-Day Avg -20.56% | -12.14%-24.10% | -5.53%

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

Current vs 7-Day Eod -17.63% | -10.62%-10.62% | +5.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.67% | 3.29%

Calls: 3.45% | 2.60%

Puts: 3.90% | 3.97%

Prior 3.25% | 3.95%

Calls: 3.08% | 3.24%

Puts: 3.42% | 4.65%

Current vs Prior +12.92% | -16.71%

Prior 7-Day Avg 4.35% | 4.21%

Calls: 4.28% | 4.01%

Puts: 4.42% | 4.40%

Current vs 7-Day Avg -15.63% | -21.88%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. 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
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 361 of results (avg 3.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 23	17.10	17.30	$17.20	1.2%	--	0.94	13
$90.00	Nov 20	8.50	8.60	$8.55	1.2%	628	0.52	4.1K
$72.00	Oct 23	16.20	16.40	$16.30	1.2%	17	0.93	10
$73.00	Oct 23	15.25	15.45	$15.35	1.3%	1	0.92	34
$76.00	Nov 13	15.25	15.45	$15.35	1.3%	--	0.77	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	17.40	17.60	$17.50	1.1%	40	0.91	4.0K
$105.00	Oct 9	17.20	17.40	$17.30	1.2%	8	1.00	219
$104.00	Oct 9	16.20	16.40	$16.30	1.2%	103	1.00	110
$98.00	Oct 23	11.75	11.90	$11.83	1.3%	12	0.75	50
$103.00	Oct 9	15.20	15.40	$15.30	1.3%	--	1.00	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.49, 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%	920	0.05	2.7K
$99.00	Oct 9	0.08	0.09	$0.09	11.1%	253	0.04	5.5K
$97.00	Oct 9	0.13	0.14	$0.14	7.1%	996	0.06	3.9K
$100.00	Oct 9	0.06	0.07	$0.07	14.3%	4.5K	0.03	14.0K
$96.00	Oct 9	0.18	0.19	$0.19	5.3%	1.4K	0.08	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	0.10	0.11	$0.11	9.1%	363	0.05	4.7K
$81.00	Oct 9	0.16	0.18	$0.17	11.8%	178	0.07	1.9K
$82.00	Oct 9	0.25	0.27	$0.26	7.7%	321	0.11	2.2K
$83.00	Oct 9	0.37	0.40	$0.39	7.7%	702	0.15	2.9K
$84.00	Oct 9	0.55	0.59	$0.57	7.0%	414	0.21	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 9	14.65	14.90	$14.78	1.7%	--	1.00	10
$71.00	Oct 9	16.65	16.90	$16.77	1.5%	--	0.99	16
$72.00	Oct 9	15.65	15.90	$15.78	1.6%	--	0.99	14
$74.00	Oct 9	13.65	13.90	$13.78	1.8%	--	0.99	21
$75.00	Oct 9	12.70	12.90	$12.80	1.6%	--	0.99	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	12.20	12.45	$12.33	2.0%	7	1.00	205
$101.00	Oct 9	13.20	13.45	$13.33	1.9%	--	1.00	96
$102.00	Oct 9	14.20	14.45	$14.33	1.7%	2	1.00	17
$103.00	Oct 9	15.20	15.40	$15.30	1.3%	--	1.00	14
$104.00	Oct 9	16.20	16.40	$16.30	1.2%	103	1.00	110

Most actively traded options today. High liquidity = easy entry/exit. 349 active (total vol 91.3K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	0.23	0.26	$0.25	12.0%	4.8K	0.10	7.6K
$90.00	Oct 9	1.04	1.08	$1.06	3.8%	4.5K	0.34	5.3K
$100.00	Oct 9	0.06	0.07	$0.07	14.3%	4.5K	0.03	14.0K
$100.00	Oct 16	0.65	0.67	$0.66	3.0%	3.8K	0.14	21.0K
$95.00	Oct 16	1.35	1.39	$1.37	2.9%	2.6K	0.25	13.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	0.80	0.84	$0.82	4.9%	3.8K	0.27	3.4K
$85.00	Oct 16	2.31	2.39	$2.35	3.4%	2.6K	0.36	6.7K
$80.00	Oct 30	2.45	2.51	$2.48	2.4%	2.5K	0.26	6.8K
$74.00	Oct 16	0.19	0.23	$0.21	19.0%	1.4K	0.05	276
$76.00	Oct 16	0.33	0.36	$0.35	8.6%	1.3K	0.08	363

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.0%, max 5.7%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$93.00	Oct 9	Nov 6	76.0%	71.9%	5.7%	63	561
$92.00	Oct 9	Nov 6	74.7%	71.7%	4.2%	153	595

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 1.78, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.80	$3.20	$1.80	52%	1.78	$91.80
$100.00	$105.00	Nov 20	$1.13	$3.87	$1.13	37%	3.42	$101.13
$100.00	$105.00	Nov 13	$1.07	$3.93	$1.07	35%	3.67	$101.07
$76.00	$80.00	Nov 13	$2.55	$1.45	$2.55	77%	0.57	$78.55
$100.00	$105.00	Nov 6	$0.90	$4.10	$0.90	30%	4.56	$100.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$89.00	Oct 9	$0.65	$0.35	$0.65	67%	0.54	$89.35
$81.00	$80.00	Nov 13	$0.32	$0.68	$0.32	32%	2.12	$80.68
$88.00	$87.50	Oct 16	$0.25	$0.25	$0.25	49%	1.00	$87.75
$74.00	$73.00	Oct 30	$0.13	$0.87	$0.13	13%	6.69	$73.87
$87.00	$86.00	Oct 9	$0.39	$0.61	$0.39	43%	1.56	$86.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 1.00, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Oct 9	$0.21	$0.21	$0.79	73%	0.27	$91.21
$92.50	$93.00	Oct 16	$0.14	$0.14	$0.36	67%	0.39	$92.64
$89.00	$90.00	Oct 9	$0.34	$0.34	$0.66	59%	0.52	$89.34
$92.00	$93.00	Oct 9	$0.15	$0.15	$0.85	79%	0.18	$92.15
$93.00	$94.00	Oct 9	$0.11	$0.11	$0.89	84%	0.12	$93.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$82.50	Nov 20	$1.25	$1.25	$1.25	60%	1.00	$83.75
$82.50	$80.00	Nov 20	$1.10	$1.10	$1.40	64%	0.79	$81.40
$77.50	$75.00	Nov 20	$0.83	$0.83	$1.67	73%	0.50	$76.67
$75.00	$72.50	Nov 20	$0.73	$0.73	$1.77	77%	0.41	$74.27
$87.50	$85.00	Nov 20	$1.27	$1.27	$1.23	56%	1.03	$86.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.36, cheapest $1.61)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 9	Oct 16	$1.72	71.9%	65.2%
$87.00	Oct 9	Oct 16	$1.76	71.2%	65.4%
$90.00	Oct 9	Oct 16	$1.71	73.2%	67.6%
$89.00	Oct 9	Oct 16	$1.78	72.8%	67.7%
$88.00	Oct 9	Oct 16	$1.79	72.3%	67.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 9	Oct 16	$1.61	71.9%	65.2%
$87.00	Oct 9	Oct 16	$1.70	71.2%	65.4%
$90.00	Oct 9	Oct 16	$1.65	73.2%	67.6%
$89.00	Oct 9	Oct 16	$1.70	72.8%	67.7%
$88.00	Oct 9	Oct 16	$1.73	72.3%	67.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 4.40% of stock, avg 13.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Oct 9	$1.81	$2.05	$3.86	$84.14	$91.86	4.40%
$87.00	Oct 9	$2.32	$1.55	$3.87	$83.13	$90.87	4.41%
$89.00	Oct 9	$1.40	$2.63	$4.03	$84.97	$93.03	4.60%
$86.00	Oct 9	$2.91	$1.16	$4.07	$81.93	$90.07	4.64%
$90.00	Oct 9	$1.06	$3.28	$4.34	$85.66	$94.34	4.95%
$85.00	Oct 9	$3.58	$0.82	$4.40	$80.60	$89.40	5.02%
$91.00	Oct 9	$0.80	$4.00	$4.80	$86.20	$95.80	5.47%
$84.00	Oct 9	$4.33	$0.57	$4.90	$79.10	$88.90	5.59%
$92.00	Oct 9	$0.59	$4.80	$5.39	$86.61	$97.39	6.15%
$83.00	Oct 9	$5.18	$0.39	$5.57	$77.43	$88.57	6.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.12% of stock, avg 10.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$83.00	Oct 9	$0.59	$0.39	$0.98	$82.02	$92.98
$92.00	$84.00	Oct 9	$0.59	$0.57	$1.16	$82.84	$93.16
$91.00	$83.00	Oct 9	$0.80	$0.39	$1.19	$81.81	$92.19
$91.00	$84.00	Oct 9	$0.80	$0.57	$1.37	$82.63	$92.37
$92.00	$85.00	Oct 9	$0.59	$0.82	$1.41	$83.59	$93.41
$91.00	$85.00	Oct 9	$0.80	$0.82	$1.62	$83.38	$92.62
$90.00	$83.00	Oct 9	$1.06	$0.39	$1.45	$81.55	$91.45
$90.00	$84.00	Oct 9	$1.06	$0.57	$1.63	$82.37	$91.63
$90.00	$85.00	Oct 9	$1.06	$0.82	$1.88	$83.12	$91.88
$92.00	$86.00	Oct 9	$0.59	$1.16	$1.75	$84.25	$93.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 1.50, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	96/97	Oct 30	$0.60	$0.40	40%	1.50	$79.40	$96.60
81/82	96/97	Oct 30	$0.65	$0.35	35%	1.86	$81.35	$96.65
74/75	96/97	Oct 30	$0.49	$0.51	51%	0.96	$74.51	$96.49
78/79	96/97	Oct 30	$0.57	$0.43	43%	1.33	$78.43	$96.57
76/77	96/97	Oct 30	$0.52	$0.48	47%	1.08	$76.48	$96.52
82/83	92/93	Oct 16	$0.29	$0.21	39%	1.38	$82.71	$92.79
82/82	92/93	Oct 16	$0.28	$0.22	41%	1.27	$82.22	$92.78
77/78	96/97	Oct 30	$0.53	$0.47	45%	1.13	$77.47	$96.53
80/81	96/97	Oct 30	$0.60	$0.40	38%	1.50	$80.40	$96.60
82/82	92/92	Oct 16	$0.28	$0.22	39%	1.27	$82.22	$92.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Nov 20	$0.07	$2.43	9%	34.71
$88.00	$89.00	$90.00	Oct 9	$0.07	$0.93	16%	13.29
$82.50	$85.00	$87.50	Nov 20	$0.10	$2.40	9%	24.00
$86.00	$87.00	$88.00	Oct 9	$0.08	$0.92	16%	11.50
$75.00	$77.50	$80.00	Nov 20	$0.10	$2.40	8%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.50	$80.00	Nov 20	$0.07	$2.43	8%	34.71
$85.00	$86.00	$87.00	Oct 9	$0.05	$0.95	16%	19.00
$95.00	$97.50	$100.00	Nov 20	$0.06	$2.44	7%	40.67
$88.00	$89.00	$90.00	Oct 9	$0.07	$0.93	16%	13.29
$87.00	$88.00	$89.00	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. 60 found (best net $--, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$100.00	1:2	Oct 9	-$0.05	$0.95
$96.00	$97.00	1:2	Oct 9	-$0.09	$0.91
$97.00	$98.00	1:2	Oct 9	-$0.08	$0.92
$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
$74.00	$73.00	1:2	Oct 9	$0.00	$1.00
$82.00	$81.00	1:2	Oct 9	-$0.08	$0.92
$83.00	$82.00	1:2	Oct 9	-$0.13	$0.87
$84.00	$83.00	1:2	Oct 9	-$0.21	$0.79
$74.00	$73.00	1:2	Oct 16	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 7.58%, avg 3.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$6.65	0.44	8.3%	7.58%	15.93%	334	7.3K
$97.50	Nov 20	$5.90	0.40	11.2%	6.73%	17.93%	175	1.3K
$100.00	Nov 20	$5.20	0.37	14.1%	5.93%	19.98%	1.1K	8.9K
$90.00	Nov 20	$8.50	0.52	2.6%	9.69%	12.34%	628	4.1K
$105.00	Nov 20	$4.05	0.31	19.8%	4.62%	24.37%	225	7.8K
$94.00	Nov 13	$6.20	0.45	7.2%	7.07%	14.28%	1	9
$93.00	Nov 13	$6.55	0.46	6.1%	7.47%	13.54%	2	32
$95.00	Nov 13	$5.85	0.43	8.3%	6.67%	15.02%	18	28
$97.00	Nov 13	$5.25	0.40	10.6%	5.99%	16.62%	5	37
$96.00	Nov 13	$5.55	0.41	9.5%	6.33%	15.82%	17	116

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 75,181

Total Puts 41,510

Put/Call Ratio 0.55

Net Difference 33,671

Prior's Put/Call Breakdown

Total Calls 128,749

Total Puts 49,457

Put/Call Ratio 0.38

Net Difference 79,292

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