CRWV - Options Database

CRWV

COREWEAVE INC Class A

$87.88 -4.19%

(10/7 14:00) ◀

Wednesday, October 7, 2026 (3:00pm)

▶ (10/7 16:00)

◀ 10/7 15:00 ▶

Option Volume

Detail

ℹ

Current (10/07 3:00pm) 144,891

Calls: 91,994 (63%)

Puts: 52,897 (37%)

Prior (10/06) 265,752

Calls: 189,604 (71%)

Puts: 76,148 (29%)

Current vs Prior -45.48%

Calls: -51.48% (Calls)

Puts: -30.53% (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 -38.29%

Calls: -39.39%

Puts: -36.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 3:00pm) $59.12M

Calls: $30.52M (52%)

Puts: $28.60M (48%)

Prior (10/06) $132.61M

Calls: $99.59M (75%)

Puts: $33.02M (25%)

Current vs Prior -55.42%

Calls: -69.35%

Puts: -13.39%

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 -36.84%

Calls: -47.88%

Puts: -18.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 3:00pm) 0.57

Prior (10/06) 0.40

Current vs Prior +43.17%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +1.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 3:00pm) 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 4.82% | 8.55%8.55% | 22.76%

Prior 6.05% | 9.74%9.74% | 21.51%

Current vs Prior -20.27% | -12.23%-12.23% | +5.80%

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

Current vs 7-Day Avg -23.10% | -13.72%-25.46% | -5.56%

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

Current vs 7-Day Eod -20.27% | -12.23%-12.23% | +5.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.66% | 4.00%

Calls: 4.66% | 3.87%

Puts: 2.66% | 4.13%

Prior 3.25% | 3.95%

Calls: 3.08% | 3.24%

Puts: 3.42% | 4.65%

Current vs Prior +12.62% | +1.27%

Prior 7-Day Avg 4.35% | 4.21%

Calls: 4.28% | 4.01%

Puts: 4.42% | 4.40%

Current vs 7-Day Avg -15.86% | -5.02%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.57. 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
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 370 of results (avg 3.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 9	16.85	17.05	$16.95	1.2%	--	0.99	16
$72.00	Oct 9	15.85	16.05	$15.95	1.3%	--	0.99	14
$73.00	Oct 9	14.85	15.05	$14.95	1.3%	--	0.99	10
$85.00	Nov 20	10.80	10.95	$10.88	1.4%	373	0.60	4.3K
$74.00	Oct 9	13.85	14.05	$13.95	1.4%	--	0.99	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Nov 20	15.05	15.25	$15.15	1.3%	10	0.59	2.2K
$105.00	Nov 20	20.65	20.95	$20.80	1.4%	2	0.69	951
$105.00	Oct 16	17.20	17.45	$17.33	1.4%	40	0.91	4.0K
$105.00	Oct 9	17.00	17.25	$17.13	1.5%	8	1.00	219
$88.00	Nov 6	6.80	6.90	$6.85	1.5%	76	0.46	234

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.48, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 9	0.09	0.10	$0.10	10.0%	1.2K	0.04	2.7K
$100.00	Oct 9	0.05	0.06	$0.06	16.7%	5.7K	0.03	14.0K
$97.00	Oct 9	0.12	0.13	$0.13	7.7%	1.2K	0.06	3.9K
$96.00	Oct 9	0.16	0.17	$0.17	5.9%	1.5K	0.07	4.2K
$95.00	Oct 9	0.22	0.23	$0.23	4.3%	5.6K	0.10	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 9	0.13	0.15	$0.14	14.3%	234	0.07	1.9K
$79.00	Oct 9	0.06	0.07	$0.07	14.3%	93	0.03	1.9K
$80.00	Oct 9	0.09	0.10	$0.10	10.0%	397	0.04	4.7K
$82.00	Oct 9	0.20	0.22	$0.21	9.5%	494	0.09	2.2K
$83.00	Oct 9	0.30	0.36	$0.33	18.2%	961	0.14	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 9	16.85	17.05	$16.95	1.2%	--	0.99	16
$73.00	Oct 9	14.85	15.05	$14.95	1.3%	--	0.99	10
$72.00	Oct 9	15.85	16.05	$15.95	1.3%	--	0.99	14
$74.00	Oct 9	13.85	14.05	$13.95	1.4%	--	0.99	21
$75.00	Oct 9	12.80	13.10	$12.95	2.3%	--	0.99	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 9	11.00	11.30	$11.15	2.7%	6	1.00	295
$100.00	Oct 9	12.00	12.30	$12.15	2.5%	19	1.00	205
$101.00	Oct 9	13.00	13.25	$13.13	1.9%	--	1.00	96
$102.00	Oct 9	14.00	14.25	$14.13	1.8%	2	1.00	17
$103.00	Oct 9	15.00	15.25	$15.13	1.7%	--	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 370 active (total vol 113.6K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	0.05	0.06	$0.06	16.7%	5.7K	0.03	14.0K
$95.00	Oct 9	0.22	0.23	$0.23	4.3%	5.6K	0.10	7.6K
$90.00	Oct 9	1.04	1.07	$1.06	2.8%	5.6K	0.34	5.3K
$100.00	Oct 16	0.62	0.66	$0.64	6.3%	4.3K	0.14	21.0K
$90.00	Oct 16	2.75	2.83	$2.79	2.9%	3.2K	0.43	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	0.68	0.75	$0.72	9.7%	4.2K	0.25	3.4K
$85.00	Oct 16	2.21	2.30	$2.26	4.0%	3.3K	0.35	6.7K
$80.00	Oct 30	2.39	2.51	$2.45	4.9%	2.6K	0.26	6.8K
$80.00	Oct 16	0.82	0.85	$0.84	3.6%	1.5K	0.17	10.1K
$74.00	Oct 16	0.17	0.23	$0.20	30.0%	1.4K	0.05	276

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 6.3%)

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%	70.7%	6.3%	164	561
$92.00	Oct 9	Nov 6	73.7%	71.0%	3.7%	259	595

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 1.70, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.85	$3.15	$1.85	52%	1.70	$91.85
$100.00	$105.00	Nov 13	$1.05	$3.95	$1.05	35%	3.76	$101.05
$100.00	$105.00	Nov 20	$1.20	$3.80	$1.20	37%	3.17	$101.20
$100.00	$105.00	Nov 6	$0.91	$4.09	$0.91	30%	4.49	$100.91
$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
$87.50	$87.00	Oct 16	$0.22	$0.28	$0.22	46%	1.27	$87.28
$90.00	$89.00	Oct 9	$0.63	$0.37	$0.63	66%	0.59	$89.37
$82.50	$82.00	Oct 16	$0.13	$0.37	$0.13	25%	2.85	$82.37
$83.00	$82.50	Oct 16	$0.14	$0.36	$0.14	27%	2.57	$82.86
$80.00	$79.00	Oct 16	$0.16	$0.84	$0.16	17%	5.25	$79.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.97, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$92.50	Oct 16	$0.16	$0.16	$0.34	64%	0.47	$92.16
$91.00	$92.00	Oct 9	$0.21	$0.21	$0.79	73%	0.27	$91.21
$99.00	$100.00	Oct 16	$0.12	$0.12	$0.88	84%	0.14	$99.12
$88.00	$89.00	Oct 9	$0.44	$0.44	$0.56	49%	0.79	$88.44
$93.00	$94.00	Oct 9	$0.11	$0.11	$0.89	83%	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	$1.23	$1.23	$1.27	60%	0.97	$83.77
$82.50	$80.00	Nov 20	$1.10	$1.10	$1.40	65%	0.79	$81.40
$87.50	$85.00	Nov 20	$1.30	$1.30	$1.20	56%	1.08	$86.20
$80.00	$77.50	Nov 20	$0.95	$0.95	$1.55	69%	0.61	$79.05
$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 $2.39, cheapest $1.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Oct 9	Oct 16	$1.81	71.0%	65.1%
$86.00	Oct 9	Oct 16	$1.71	70.6%	64.8%
$87.00	Oct 9	Oct 16	$1.79	70.3%	64.6%
$90.00	Oct 9	Oct 16	$1.73	71.8%	66.8%
$89.00	Oct 9	Oct 16	$1.80	71.1%	66.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Oct 9	Oct 16	$1.75	71.0%	65.1%
$86.00	Oct 9	Oct 16	$1.64	70.6%	64.8%
$87.00	Oct 9	Oct 16	$1.72	70.3%	64.6%
$90.00	Oct 9	Oct 16	$1.68	71.8%	66.8%
$89.00	Oct 9	Oct 16	$1.71	71.1%	66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.23% of stock, avg 13.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Oct 9	$1.84	$1.88	$3.72	$84.28	$91.72	4.23%
$87.00	Oct 9	$2.36	$1.41	$3.77	$83.23	$90.77	4.29%
$89.00	Oct 9	$1.40	$2.47	$3.87	$85.13	$92.87	4.40%
$86.00	Oct 9	$2.97	$1.02	$3.99	$82.01	$89.99	4.54%
$90.00	Oct 9	$1.06	$3.10	$4.16	$85.84	$94.16	4.73%
$85.00	Oct 9	$3.65	$0.72	$4.37	$80.63	$89.37	4.97%
$91.00	Oct 9	$0.79	$3.85	$4.64	$86.36	$95.64	5.28%
$84.00	Oct 9	$4.43	$0.49	$4.92	$79.08	$88.92	5.60%
$92.00	Oct 9	$0.58	$4.63	$5.21	$86.79	$97.21	5.93%
$83.00	Oct 9	$5.28	$0.33	$5.61	$77.39	$88.61	6.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.05% of stock, avg 10.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$84.00	Oct 9	$0.43	$0.49	$0.92	$83.08	$93.92
$92.00	$84.00	Oct 9	$0.58	$0.49	$1.07	$82.93	$93.07
$93.00	$85.00	Oct 9	$0.43	$0.72	$1.15	$83.85	$94.15
$92.00	$85.00	Oct 9	$0.58	$0.72	$1.30	$83.70	$93.30
$91.00	$84.00	Oct 9	$0.79	$0.49	$1.28	$82.72	$92.28
$91.00	$85.00	Oct 9	$0.79	$0.72	$1.51	$83.49	$92.51
$93.00	$86.00	Oct 9	$0.43	$1.02	$1.45	$84.55	$94.45
$92.00	$86.00	Oct 9	$0.58	$1.02	$1.60	$84.40	$93.60
$90.00	$84.00	Oct 9	$1.06	$0.49	$1.55	$82.45	$91.55
$91.00	$86.00	Oct 9	$0.79	$1.02	$1.81	$84.19	$92.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.44, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
83/84	97/98	Oct 23	$0.59	$0.41	39%	1.44	$83.41	$97.59
78/79	97/98	Oct 30	$0.53	$0.47	45%	1.13	$78.47	$97.53
78/79	97/98	Oct 23	$0.44	$0.56	54%	0.79	$78.56	$97.44
81/82	96/97	Oct 16	$0.43	$0.57	54%	0.75	$81.57	$96.43
81/82	97/98	Oct 23	$0.52	$0.48	45%	1.08	$81.48	$97.52
82/83	97/98	Oct 23	$0.55	$0.45	42%	1.22	$82.45	$97.55
79/80	97/98	Oct 23	$0.46	$0.54	51%	0.85	$79.54	$97.46
81/82	93/94	Oct 16	$0.52	$0.48	45%	1.08	$81.48	$93.52
82/83	92/93	Oct 16	$0.27	$0.23	39%	1.17	$82.73	$92.77
82/82	92/93	Oct 16	$0.26	$0.24	41%	1.08	$82.24	$92.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$85.00	$87.50	Nov 20	$0.09	$2.41	9%	26.78
$85.00	$86.00	$87.00	Oct 9	$0.07	$0.93	16%	13.29
$87.00	$88.00	$89.00	Oct 9	$0.08	$0.92	17%	11.50
$89.00	$90.00	$91.00	Oct 9	$0.07	$0.93	15%	13.29
$90.00	$91.00	$92.00	Oct 9	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$85.00	$87.50	Nov 20	$0.07	$2.43	9%	34.71
$86.00	$87.00	$88.00	Oct 9	$0.08	$0.92	17%	11.50
$84.00	$85.00	$86.00	Oct 9	$0.07	$0.93	14%	13.29
$85.00	$86.00	$87.00	Oct 9	$0.09	$0.91	16%	10.11
$88.00	$89.00	$90.00	Oct 16	$0.05	$0.95	8%	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. 60 found (best net $-0.09, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$98.00	1:2	Oct 9	-$0.07	$0.93
$96.00	$97.00	1:2	Oct 9	-$0.09	$0.91
$95.00	$96.00	1:2	Oct 9	-$0.11	$0.89
$94.00	$95.00	1:2	Oct 9	-$0.14	$0.86
$93.00	$94.00	1:2	Oct 9	-$0.21	$0.79

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
$81.00	$80.00	1:2	Oct 9	-$0.06	$0.94
$84.00	$83.00	1:2	Oct 9	-$0.17	$0.83
$72.00	$71.00	1:2	Oct 16	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 7.62%, avg 3.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 20	$6.70	0.44	8.1%	7.62%	15.73%	418	7.3K
$100.00	Nov 20	$5.25	0.37	13.8%	5.97%	19.77%	1.6K	8.9K
$97.50	Nov 20	$5.85	0.40	10.9%	6.66%	17.60%	222	1.3K
$90.00	Nov 20	$8.55	0.52	2.4%	9.73%	12.14%	942	4.1K
$105.00	Nov 20	$4.05	0.31	19.5%	4.61%	24.09%	310	7.8K
$95.00	Nov 13	$5.85	0.43	8.1%	6.66%	14.76%	33	28
$96.00	Nov 13	$5.50	0.41	9.2%	6.26%	15.50%	17	116
$92.00	Nov 13	$6.85	0.48	4.7%	7.79%	12.48%	12	44
$93.00	Nov 13	$6.45	0.46	5.8%	7.34%	13.17%	4	32
$94.00	Nov 13	$6.10	0.44	7.0%	6.94%	13.91%	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 91,994

Total Puts 52,897

Put/Call Ratio 0.57

Net Difference 39,097

Prior's Put/Call Breakdown

Total Calls 189,604

Total Puts 76,148

Put/Call Ratio 0.40

Net Difference 113,456

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