CRWV - Options Database

CRWV

COREWEAVE INC Class A

$88.45 -3.57%

(10/7 15:00) ◀

Wednesday, October 7, 2026 (4:00pm)

▶ (10/7 18:14)

◀ 10/7 16:00 ▶

Option Volume

Detail

ℹ

Current (10/07 4:00pm) 165,019

Calls: 104,322 (63%)

Puts: 60,697 (37%)

Prior (10/06) 296,138

Calls: 209,612 (71%)

Puts: 86,526 (29%)

Current vs Prior -44.28%

Calls: -50.23% (Calls)

Puts: -29.85% (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 -29.72%

Calls: -31.27%

Puts: -26.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 4:00pm) $68.84M

Calls: $36.36M (53%)

Puts: $32.49M (47%)

Prior (10/06) $137.29M

Calls: $99.22M (72%)

Puts: $38.07M (28%)

Current vs Prior -49.85%

Calls: -63.36%

Puts: -14.65%

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 -26.46%

Calls: -37.92%

Puts: -7.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 4:00pm) 0.58

Prior (10/06) 0.41

Current vs Prior +40.95%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +2.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 4:00pm) 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 4.80% | 8.91%8.91% | 22.51%

Prior 6.05% | 9.74%9.74% | 21.51%

Current vs Prior -20.59% | -8.50%-8.50% | +4.64%

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

Current vs 7-Day Avg -23.41% | -10.05%-22.30% | -6.59%

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

Current vs 7-Day Eod -20.59% | -8.50%-8.50% | +4.64%

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

Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.58. P/C ratio rising 41% - 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
16:00	BULLISH	BULLISH	BULLISH
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 355 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	5.50	5.55	$5.53	0.9%	1.7K	0.38	8.9K
$72.00	Oct 16	16.55	16.75	$16.65	1.2%	9	0.97	3
$72.00	Oct 9	16.40	16.60	$16.50	1.2%	--	0.99	14
$73.00	Oct 9	15.40	15.60	$15.50	1.3%	--	0.99	10
$95.00	Oct 16	1.52	1.54	$1.53	1.3%	3.5K	0.27	13.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	16.45	16.65	$16.55	1.2%	8	1.00	219
$104.00	Oct 9	15.45	15.65	$15.55	1.3%	103	1.00	110
$106.00	Oct 16	17.65	17.90	$17.77	1.4%	5	0.91	--
$102.00	Oct 16	13.90	14.10	$14.00	1.4%	--	0.88	31
$105.00	Oct 23	17.15	17.40	$17.27	1.4%	--	0.86	97

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.56, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	0.05	0.06	$0.06	16.7%	6.2K	0.03	14.0K
$96.00	Oct 9	0.18	0.20	$0.19	10.5%	1.5K	0.08	4.2K
$97.00	Oct 9	0.14	0.15	$0.15	6.7%	1.3K	0.07	3.9K
$95.00	Oct 9	0.26	0.28	$0.27	7.4%	6.2K	0.11	7.6K
$94.00	Oct 9	0.35	0.38	$0.37	8.1%	650	0.15	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 9	0.10	0.11	$0.11	9.1%	239	0.05	1.9K
$82.00	Oct 9	0.16	0.19	$0.18	16.7%	760	0.08	2.2K
$83.00	Oct 9	0.23	0.28	$0.26	19.2%	1.0K	0.11	2.9K
$84.00	Oct 9	0.38	0.41	$0.40	7.5%	626	0.16	2.4K
$85.00	Oct 9	0.57	0.60	$0.59	5.1%	4.4K	0.21	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 9	15.40	15.60	$15.50	1.3%	--	0.99	10
$71.00	Oct 9	16.60	17.60	$17.10	5.8%	--	0.99	16
$72.00	Oct 9	16.40	16.60	$16.50	1.2%	--	0.99	14
$74.00	Oct 9	14.40	15.40	$14.90	6.7%	--	0.99	21
$75.00	Oct 9	13.40	13.60	$13.50	1.5%	--	0.99	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	11.45	11.70	$11.58	2.2%	19	1.00	205
$101.00	Oct 9	11.70	12.70	$12.20	8.2%	--	1.00	96
$102.00	Oct 9	13.45	13.70	$13.58	1.8%	2	1.00	17
$103.00	Oct 9	13.70	14.70	$14.20	7.0%	--	1.00	14
$104.00	Oct 9	15.45	15.65	$15.55	1.3%	103	1.00	110

Most actively traded options today. High liquidity = easy entry/exit. 384 active (total vol 126.9K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	1.24	1.27	$1.25	2.4%	7.0K	0.39	5.3K
$100.00	Oct 9	0.05	0.06	$0.06	16.7%	6.2K	0.03	14.0K
$95.00	Oct 9	0.26	0.28	$0.27	7.4%	6.2K	0.11	7.6K
$100.00	Oct 16	0.72	0.74	$0.73	2.7%	5.0K	0.15	21.0K
$90.00	Oct 16	3.00	3.10	$3.05	3.3%	3.9K	0.46	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	0.57	0.60	$0.59	5.1%	4.4K	0.21	3.4K
$85.00	Oct 16	2.01	2.12	$2.07	5.3%	3.5K	0.33	6.7K
$80.00	Oct 30	2.23	2.29	$2.26	2.7%	2.6K	0.24	6.8K
$80.00	Oct 16	0.72	0.76	$0.74	5.4%	2.3K	0.15	10.1K
$74.00	Oct 16	0.15	0.22	$0.19	36.8%	1.4K	0.04	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 2.7%, max 2.8%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Oct 9	Nov 6	74.0%	72.0%	2.8%	294	595
$93.00	Oct 9	Nov 6	74.1%	72.2%	2.6%	176	561

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 1.66, avg 2.18)

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	$1.18	$3.82	$1.18	38%	3.24	$101.18
$71.00	$72.00	Oct 9	$0.60	$0.40	$0.60	99%	0.67	$71.60
$73.00	$74.00	Oct 9	$0.60	$0.40	$0.60	99%	0.67	$73.60
$100.00	$105.00	Nov 13	$1.14	$3.86	$1.14	36%	3.39	$101.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$100.00	Oct 9	$0.62	$0.38	$0.62	100%	0.61	$100.38
$103.00	$102.00	Oct 9	$0.62	$0.38	$0.62	100%	0.61	$102.38
$101.00	$100.00	Oct 30	$0.55	$0.45	$0.55	75%	0.82	$100.45
$91.00	$90.00	Nov 6	$0.35	$0.65	$0.35	52%	1.86	$90.65
$89.00	$88.00	Nov 6	$0.33	$0.67	$0.33	48%	2.03	$88.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 3.00, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Nov 6	$0.48	$0.48	$0.52	58%	0.92	$94.48
$97.50	$98.00	Oct 16	$0.15	$0.15	$0.35	79%	0.43	$97.65
$92.00	$93.00	Oct 9	$0.20	$0.20	$0.80	75%	0.25	$92.20
$95.00	$96.00	Oct 16	$0.24	$0.24	$0.76	73%	0.32	$95.24
$92.50	$93.00	Oct 16	$0.16	$0.16	$0.34	64%	0.47	$92.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$87.00	Nov 6	$0.75	$0.75	$0.25	55%	3.00	$87.25
$82.50	$80.00	Nov 20	$1.10	$1.10	$1.40	66%	0.79	$81.40
$75.00	$72.50	Nov 20	$0.75	$0.75	$1.75	78%	0.43	$74.25
$87.50	$85.00	Nov 20	$1.29	$1.29	$1.21	57%	1.07	$86.21
$85.00	$82.50	Nov 20	$1.15	$1.15	$1.35	61%	0.85	$83.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.38, cheapest $1.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 9	Oct 16	$1.72	72.9%	67.1%
$90.00	Oct 9	Oct 16	$1.80	72.7%	67.2%
$87.00	Oct 9	Oct 16	$1.56	70.5%	65.0%
$88.00	Oct 9	Oct 16	$1.83	70.7%	65.4%
$89.00	Oct 9	Oct 16	$1.82	72.3%	67.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 9	Oct 16	$1.67	72.9%	67.1%
$90.00	Oct 9	Oct 16	$1.73	72.7%	67.2%
$87.00	Oct 9	Oct 16	$1.69	70.5%	65.0%
$88.00	Oct 9	Oct 16	$1.76	70.7%	65.4%
$89.00	Oct 9	Oct 16	$1.80	72.3%	67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 4.23% of stock, avg 13.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Oct 9	$2.12	$1.62	$3.74	$84.26	$91.74	4.23%
$89.00	Oct 9	$1.65	$2.13	$3.78	$85.22	$92.78	4.27%
$90.00	Oct 9	$1.25	$2.74	$3.99	$86.01	$93.99	4.51%
$87.00	Oct 9	$2.87	$1.19	$4.06	$82.94	$91.06	4.59%
$86.00	Oct 9	$3.35	$0.86	$4.21	$81.79	$90.21	4.76%
$91.00	Oct 9	$0.93	$3.43	$4.36	$86.64	$95.36	4.93%
$85.00	Oct 9	$4.10	$0.59	$4.69	$80.31	$89.69	5.30%
$92.00	Oct 9	$0.70	$4.20	$4.90	$87.10	$96.90	5.54%
$84.00	Oct 9	$4.90	$0.40	$5.30	$78.70	$89.30	5.99%
$93.00	Oct 9	$0.50	$5.00	$5.50	$87.50	$98.50	6.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.02% of stock, avg 10.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$84.00	Oct 9	$0.50	$0.40	$0.90	$83.10	$93.90
$93.00	$85.00	Oct 9	$0.50	$0.59	$1.09	$83.91	$94.09
$92.00	$84.00	Oct 9	$0.70	$0.40	$1.10	$82.90	$93.10
$92.00	$85.00	Oct 9	$0.70	$0.59	$1.29	$83.71	$93.29
$93.00	$86.00	Oct 9	$0.50	$0.86	$1.36	$84.64	$94.36
$91.00	$84.00	Oct 9	$0.93	$0.40	$1.33	$82.67	$92.33
$92.00	$86.00	Oct 9	$0.70	$0.86	$1.56	$84.44	$93.56
$91.00	$85.00	Oct 9	$0.93	$0.59	$1.52	$83.48	$92.52
$91.00	$86.00	Oct 9	$0.93	$0.86	$1.79	$84.21	$92.79
$93.00	$87.00	Oct 9	$0.50	$1.19	$1.69	$85.31	$94.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 1.38, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
82/82	98/98	Oct 16	$0.29	$0.21	56%	1.38	$82.21	$97.79
82/83	98/98	Oct 16	$0.28	$0.22	54%	1.27	$82.72	$97.78
74/75	97/98	Oct 30	$0.47	$0.53	53%	0.89	$74.53	$97.47
80/81	98/99	Nov 6	$0.63	$0.37	36%	1.70	$80.37	$98.63
81/82	97/98	Oct 30	$0.61	$0.39	38%	1.56	$81.39	$97.61
84/85	95/96	Oct 16	$0.59	$0.41	40%	1.44	$84.41	$95.59
80/81	95/96	Oct 16	$0.44	$0.56	54%	0.79	$80.56	$95.44
80/81	98/99	Oct 23	$0.48	$0.52	50%	0.92	$80.52	$98.48
80/81	97/98	Oct 30	$0.58	$0.42	40%	1.38	$80.42	$97.58
77/78	97/98	Oct 30	$0.51	$0.49	47%	1.04	$77.49	$97.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Oct 9	$0.05	$0.95	13%	19.00
$88.00	$89.00	$90.00	Oct 9	$0.07	$0.93	16%	13.29
$77.50	$80.00	$82.50	Nov 20	$0.10	$2.40	8%	24.00
$89.00	$90.00	$91.00	Oct 9	$0.08	$0.92	16%	11.50
$84.00	$85.00	$86.00	Oct 16	$0.05	$0.95	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Nov 20	$0.05	$2.45	9%	49.00
$85.00	$86.00	$87.00	Oct 9	$0.06	$0.94	15%	15.67
$91.00	$95.00	$99.00	Nov 13	$0.26	$3.74	13%	14.38
$87.00	$88.00	$89.00	Oct 9	$0.08	$0.92	17%	11.50
$89.00	$90.00	$91.00	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. 59 found (best net $-0.05, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$98.00	1:2	Oct 9	-$0.05	$0.95
$98.00	$99.00	1:2	Oct 9	-$0.06	$0.94
$95.00	$96.00	1:2	Oct 9	-$0.11	$0.89
$100.00	$105.00	1:2	Nov 6	-$1.31	$3.69
$96.00	$97.00	1:2	Oct 9	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Oct 9	-$0.12	$0.88
$81.00	$80.00	1:2	Oct 9	-$0.05	$0.95
$83.00	$82.00	1:2	Oct 9	-$0.10	$0.90
$72.00	$71.00	1:2	Oct 16	-$0.05	$0.95
$85.00	$84.00	1:2	Oct 9	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 6.22%, avg 3.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Nov 20	$5.50	0.38	13.1%	6.22%	19.28%	1.7K	8.9K
$95.00	Nov 20	$6.90	0.45	7.4%	7.80%	15.21%	445	7.3K
$97.50	Nov 20	$6.10	0.41	10.2%	6.90%	17.13%	228	1.3K
$90.00	Nov 20	$8.80	0.53	1.8%	9.95%	11.70%	998	4.1K
$105.00	Nov 20	$4.30	0.32	18.7%	4.86%	23.57%	328	7.8K
$95.00	Nov 13	$6.05	0.44	7.4%	6.84%	14.25%	34	28
$96.00	Nov 13	$5.70	0.42	8.5%	6.44%	14.98%	17	116
$94.00	Nov 13	$6.35	0.45	6.3%	7.18%	13.45%	1	9
$92.00	Nov 13	$7.10	0.49	4.0%	8.03%	12.04%	16	44
$93.00	Nov 13	$6.70	0.47	5.1%	7.57%	12.72%	12	32

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 104,322

Total Puts 60,697

Put/Call Ratio 0.58

Net Difference 43,625

Prior's Put/Call Breakdown

Total Calls 209,612

Total Puts 86,526

Put/Call Ratio 0.41

Net Difference 123,086

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