CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.77 -4.31%

(10/7 13:00) ◀

Wednesday, October 7, 2026 (2:00pm)

▶ (10/7 15:00)

◀ 10/7 14:00 ▶

Option Volume

Detail

ℹ

Current (10/07 2:00pm) 130,101

Calls: 83,463 (64%)

Puts: 46,638 (36%)

Prior (10/06) 232,578

Calls: 167,114 (72%)

Puts: 65,464 (28%)

Current vs Prior -44.06%

Calls: -50.06% (Calls)

Puts: -28.76% (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 -44.59%

Calls: -45.01%

Puts: -43.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 2:00pm) $53.09M

Calls: $27.03M (51%)

Puts: $26.06M (49%)

Prior (10/06) $115.68M

Calls: $88.62M (77%)

Puts: $27.06M (23%)

Current vs Prior -54.10%

Calls: -69.49%

Puts: -3.70%

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 -43.29%

Calls: -53.84%

Puts: -25.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 2:00pm) 0.56

Prior (10/06) 0.39

Current vs Prior +42.64%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -1.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 2:00pm) 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 4.89% | 8.56%8.56% | 22.71%

Prior 6.05% | 9.74%9.74% | 21.51%

Current vs Prior -19.22% | -12.12%-12.12% | +5.56%

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

Current vs 7-Day Avg -22.09% | -13.61%-25.37% | -5.77%

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

Current vs 7-Day Eod -19.22% | -12.12%-12.12% | +5.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.66% | 5.36%

Calls: 4.74% | 3.92%

Puts: 4.57% | 6.79%

Prior 3.25% | 3.95%

Calls: 3.08% | 3.24%

Puts: 3.42% | 4.65%

Current vs Prior +43.38% | +35.70%

Prior 7-Day Avg 4.35% | 4.21%

Calls: 4.28% | 4.01%

Puts: 4.42% | 4.40%

Current vs 7-Day Avg +7.13% | +27.27%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.56. 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
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 326 of results (avg 5.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	8.50	8.60	$8.55	1.2%	656	0.52	4.1K
$100.00	Nov 20	5.25	5.35	$5.30	1.9%	1.5K	0.37	8.9K
$71.00	Oct 16	16.85	17.20	$17.02	2.1%	105	0.98	13
$87.50	Nov 20	9.55	9.75	$9.65	2.1%	101	0.56	2.1K
$72.00	Oct 9	15.70	16.05	$15.88	2.2%	--	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	0.75	0.76	$0.76	1.3%	3.9K	0.26	3.4K
$95.00	Nov 20	13.35	13.60	$13.48	1.9%	5	0.56	1.7K
$97.50	Nov 20	15.05	15.35	$15.20	2.0%	10	0.60	2.2K
$105.00	Oct 9	17.00	17.35	$17.18	2.0%	8	1.00	219
$104.00	Oct 23	16.80	17.15	$16.98	2.1%	1	0.84	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.54, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 9	0.15	0.18	$0.16	18.8%	1.5K	0.07	4.2K
$95.00	Oct 9	0.21	0.24	$0.22	13.6%	4.9K	0.10	7.6K
$97.00	Oct 9	0.12	0.13	$0.13	7.7%	1.1K	0.06	3.9K
$100.00	Oct 9	0.06	0.07	$0.07	14.3%	5.6K	0.03	14.0K
$94.00	Oct 9	0.30	0.32	$0.31	6.5%	542	0.13	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	0.09	0.10	$0.10	10.0%	374	0.05	4.7K
$81.00	Oct 9	0.15	0.16	$0.16	6.3%	230	0.07	1.9K
$82.00	Oct 9	0.22	0.24	$0.23	8.7%	365	0.10	2.2K
$83.00	Oct 9	0.31	0.37	$0.34	17.6%	947	0.14	2.9K
$84.00	Oct 9	0.50	0.54	$0.52	7.7%	504	0.20	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 9	14.70	15.05	$14.88	2.4%	--	0.99	10
$71.00	Oct 9	16.65	17.10	$16.88	2.7%	--	0.99	16
$72.00	Oct 9	15.70	16.05	$15.88	2.2%	--	0.99	14
$74.00	Oct 9	13.70	14.05	$13.88	2.5%	--	0.99	21
$75.00	Oct 9	12.65	13.30	$12.98	5.0%	--	0.99	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 9	11.00	11.40	$11.20	3.6%	6	1.00	295
$100.00	Oct 9	12.00	12.40	$12.20	3.3%	19	1.00	205
$101.00	Oct 9	12.45	13.45	$12.95	7.7%	--	1.00	96
$102.00	Oct 9	14.00	14.40	$14.20	2.8%	2	1.00	17
$103.00	Oct 9	15.00	15.40	$15.20	2.6%	--	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 101.4K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	0.06	0.07	$0.07	14.3%	5.6K	0.03	14.0K
$95.00	Oct 9	0.21	0.24	$0.22	13.6%	4.9K	0.10	7.6K
$90.00	Oct 9	1.01	1.05	$1.03	3.9%	4.9K	0.34	5.3K
$100.00	Oct 16	0.64	0.67	$0.66	4.5%	4.2K	0.14	21.0K
$90.00	Oct 16	2.71	2.80	$2.76	3.3%	2.9K	0.43	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	0.75	0.76	$0.76	1.3%	3.9K	0.26	3.4K
$85.00	Oct 16	2.24	2.31	$2.28	3.1%	2.7K	0.35	6.7K
$80.00	Oct 30	2.40	2.53	$2.47	5.3%	2.6K	0.26	6.8K
$74.00	Oct 16	0.14	0.26	$0.20	60.0%	1.4K	0.05	276
$76.00	Oct 16	0.30	0.37	$0.34	20.6%	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 4.7%, max 5.6%)

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	75.1%	71.1%	5.6%	163	561
$92.00	Oct 9	Nov 6	73.9%	71.2%	3.7%	189	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 2.20)

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	$1.15	$3.85	$1.15	37%	3.35	$101.15
$76.00	$80.00	Nov 13	$2.60	$1.40	$2.60	77%	0.54	$78.60
$100.00	$105.00	Nov 13	$1.17	$3.83	$1.17	35%	3.27	$101.17
$97.50	$100.00	Nov 20	$0.65	$1.85	$0.65	40%	2.85	$98.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$89.00	Oct 9	$0.63	$0.37	$0.63	66%	0.59	$89.37
$80.00	$79.00	Oct 23	$0.20	$0.80	$0.20	22%	4.00	$79.80
$78.00	$77.00	Nov 13	$0.25	$0.75	$0.25	27%	3.00	$77.75
$79.00	$78.00	Oct 16	$0.12	$0.88	$0.12	14%	7.33	$78.88
$82.50	$82.00	Oct 16	$0.12	$0.38	$0.12	25%	3.17	$82.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.70, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$93.00	Oct 16	$0.17	$0.17	$0.33	66%	0.52	$92.67
$91.00	$92.00	Nov 6	$0.47	$0.47	$0.53	53%	0.89	$91.47
$95.00	$96.00	Nov 13	$0.42	$0.42	$0.58	57%	0.72	$95.42
$104.00	$105.00	Oct 23	$0.13	$0.13	$0.87	85%	0.15	$104.13
$97.00	$98.00	Oct 30	$0.29	$0.29	$0.71	68%	0.41	$97.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$77.50	Nov 20	$1.03	$1.03	$1.47	69%	0.70	$78.97
$87.50	$85.00	Nov 20	$1.35	$1.35	$1.15	56%	1.17	$86.15
$82.50	$80.00	Nov 20	$1.07	$1.07	$1.43	64%	0.75	$81.43
$85.00	$82.50	Nov 20	$1.18	$1.18	$1.32	60%	0.89	$83.82
$77.50	$75.00	Nov 20	$0.83	$0.83	$1.67	73%	0.50	$76.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.37, cheapest $1.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 9	Oct 16	$1.68	70.2%	64.4%
$87.00	Oct 9	Oct 16	$1.76	70.4%	65.0%
$89.00	Oct 9	Oct 16	$1.77	71.7%	66.6%
$90.00	Oct 9	Oct 16	$1.73	71.9%	66.9%
$88.00	Oct 9	Oct 16	$1.81	70.9%	66.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Oct 9	Oct 16	$1.60	70.2%	64.4%
$87.00	Oct 9	Oct 16	$1.70	70.4%	65.0%
$89.00	Oct 9	Oct 16	$1.70	71.7%	66.6%
$90.00	Oct 9	Oct 16	$1.67	71.9%	66.9%
$88.00	Oct 9	Oct 16	$1.71	70.9%	66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 4.28% of stock, avg 13.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Oct 9	$1.79	$1.97	$3.76	$84.24	$91.76	4.28%
$87.00	Oct 9	$2.32	$1.48	$3.80	$83.20	$90.80	4.33%
$89.00	Oct 9	$1.38	$2.55	$3.93	$85.07	$92.93	4.48%
$86.00	Oct 9	$2.92	$1.08	$4.00	$82.00	$90.00	4.56%
$90.00	Oct 9	$1.03	$3.18	$4.21	$85.79	$94.21	4.80%
$85.00	Oct 9	$3.60	$0.76	$4.36	$80.64	$89.36	4.97%
$91.00	Oct 9	$0.77	$3.93	$4.70	$86.30	$95.70	5.35%
$84.00	Oct 9	$4.38	$0.52	$4.90	$79.10	$88.90	5.58%
$92.00	Oct 9	$0.57	$4.72	$5.29	$86.71	$97.29	6.03%
$83.00	Oct 9	$5.23	$0.34	$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 1.04% of stock, avg 10.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$83.00	Oct 9	$0.57	$0.34	$0.91	$82.09	$92.91
$92.00	$84.00	Oct 9	$0.57	$0.52	$1.09	$82.91	$93.09
$91.00	$83.00	Oct 9	$0.77	$0.34	$1.11	$81.89	$92.11
$91.00	$84.00	Oct 9	$0.77	$0.52	$1.29	$82.71	$92.29
$92.00	$85.00	Oct 9	$0.57	$0.76	$1.33	$83.67	$93.33
$91.00	$85.00	Oct 9	$0.77	$0.76	$1.53	$83.47	$92.53
$90.00	$83.00	Oct 9	$1.03	$0.34	$1.37	$81.63	$91.37
$90.00	$84.00	Oct 9	$1.03	$0.52	$1.55	$82.45	$91.55
$92.00	$86.00	Oct 9	$0.57	$1.08	$1.65	$84.35	$93.65
$90.00	$85.00	Oct 9	$1.03	$0.76	$1.79	$83.21	$91.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.50, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	97/98	Oct 30	$0.60	$0.40	45%	1.50	$78.40	$97.60
79/80	97/98	Oct 30	$0.61	$0.39	42%	1.56	$79.39	$97.61
81/82	97/98	Oct 30	$0.65	$0.35	37%	1.86	$81.35	$97.65
77/78	97/98	Oct 30	$0.55	$0.45	47%	1.22	$77.45	$97.55
82/83	92/93	Oct 16	$0.32	$0.18	39%	1.78	$82.68	$92.82
72/73	97/98	Oct 30	$0.45	$0.55	56%	0.82	$72.55	$97.45
83/84	95/96	Oct 23	$0.67	$0.33	34%	2.03	$83.33	$95.67
83/84	97/98	Oct 23	$0.62	$0.38	39%	1.63	$83.38	$97.62
83/84	94/95	Oct 23	$0.69	$0.31	31%	2.23	$83.31	$94.69
80/81	95/96	Oct 23	$0.57	$0.43	43%	1.33	$80.43	$95.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Nov 20	$0.05	$2.45	8%	49.00
$88.00	$89.00	$90.00	Oct 9	$0.06	$0.94	16%	15.67
$86.00	$87.00	$88.00	Oct 9	$0.07	$0.93	17%	13.29
$85.00	$86.00	$87.00	Oct 9	$0.08	$0.92	16%	11.50
$90.00	$91.00	$92.00	Oct 9	$0.06	$0.94	12%	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	16%	19.00
$91.00	$95.00	$99.00	Nov 13	$0.24	$3.76	13%	15.67
$85.00	$86.00	$87.00	Oct 9	$0.08	$0.92	16%	11.50
$83.00	$84.00	$85.00	Oct 9	$0.06	$0.94	12%	15.67
$80.00	$82.50	$85.00	Nov 20	$0.11	$2.39	9%	21.73

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 $-0.16, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Nov 6	-$1.26	$3.74
$95.00	$96.00	1:2	Oct 9	-$0.10	$0.90
$94.00	$95.00	1:2	Oct 9	-$0.13	$0.87
$97.00	$98.00	1:2	Oct 9	-$0.09	$0.91
$96.00	$97.00	1:2	Oct 9	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Oct 9	-$0.16	$0.84
$83.00	$82.00	1:2	Oct 9	-$0.12	$0.88
$82.00	$81.00	1:2	Oct 9	-$0.09	$0.91
$80.00	$79.00	1:2	Oct 9	-$0.06	$0.94
$72.50	$72.00	1:2	Oct 16	-$0.07	$0.43

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 3.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$6.65	0.44	8.2%	7.58%	15.81%	352	7.3K
$100.00	Nov 20	$5.25	0.37	13.9%	5.98%	19.92%	1.5K	8.9K
$97.50	Nov 20	$5.85	0.40	11.1%	6.67%	17.75%	221	1.3K
$90.00	Nov 20	$8.50	0.52	2.5%	9.68%	12.23%	656	4.1K
$105.00	Nov 20	$4.10	0.31	19.6%	4.67%	24.30%	257	7.8K
$95.00	Nov 13	$5.85	0.43	8.2%	6.67%	14.90%	22	28
$98.00	Nov 13	$4.95	0.38	11.7%	5.64%	17.30%	1	19
$97.00	Nov 13	$5.10	0.40	10.5%	5.81%	16.33%	7	37
$100.00	Nov 13	$4.50	0.35	13.9%	5.13%	19.06%	67	237
$94.00	Nov 13	$6.00	0.44	7.1%	6.84%	13.93%	1	9

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 83,463

Total Puts 46,638

Put/Call Ratio 0.56

Net Difference 36,825

Prior's Put/Call Breakdown

Total Calls 167,114

Total Puts 65,464

Put/Call Ratio 0.39

Net Difference 101,650

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