CRWV - Options Database

CRWV

COREWEAVE INC Class A

$84.37 -4.61%

(10/7 18:14) ◀

Thursday, October 8, 2026 (10:00am)

▶ (10/8 11:00)

◀ 10/8 10:00 ▶

Option Volume

Detail

ℹ

Current (10/08 10:00am) 46,717

Calls: 31,591 (68%)

Puts: 15,126 (32%)

Prior (10/07) 29,343

Calls: 22,673 (77%)

Puts: 6,670 (23%)

Current vs Prior +59.21%

Calls: +39.33% (Calls)

Puts: +126.78% (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 -80.10%

Calls: -79.19%

Puts: -81.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:00am) $12.16M

Calls: $7.26M (60%)

Puts: $4.89M (40%)

Prior (10/07) $10.31M

Calls: $7.93M (77%)

Puts: $2.38M (23%)

Current vs Prior +17.91%

Calls: -8.41%

Puts: +105.61%

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 -87.01%

Calls: -87.60%

Puts: -86.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:00am) 0.48

Prior (10/07) 0.29

Current vs Prior +62.76%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -15.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:00am) 2,665,301

Calls: 1,417,999 (53%)

Puts: 1,247,302 (47%)

Prior (10/07) 2,626,945

Calls: 1,399,430 (53%)

Puts: 1,227,515 (47%)

Current vs Prior +1.46%

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 +5.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 3.96% | 8.23%8.23% | 22.20%

Prior 6.05% | 9.74%9.74% | 21.51%

Current vs Prior -34.58% | -15.51%-15.51% | +3.20%

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

Current vs 7-Day Avg -36.90% | -16.95%-28.26% | -7.88%

Prior 7-Day Eod 6.05% | 9.74%8.91% | 22.51%

Current vs 7-Day Eod -34.58% | -15.51%-7.67% | -1.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.33% | 4.32%

Calls: 3.73% | 4.32%

Puts: 6.94% | 4.32%

Prior 3.25% | 3.95%

Calls: 3.08% | 3.24%

Puts: 3.42% | 4.65%

Current vs Prior +64.00% | +9.37%

Prior 7-Day Avg 4.35% | 4.21%

Calls: 4.28% | 4.01%

Puts: 4.42% | 4.40%

Current vs 7-Day Avg +22.53% | +2.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 59% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (31,591 calls vs 15,126 puts). P/C ratio rising 63% - 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 338 of results (avg 4.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	14.85	15.05	$14.95	1.3%	11	0.93	18
$70.00	Oct 16	14.50	14.70	$14.60	1.4%	90	0.97	778
$72.00	Oct 23	13.05	13.25	$13.15	1.5%	2	0.90	25
$69.00	Oct 23	15.75	16.00	$15.88	1.6%	5	0.94	16
$67.50	Oct 16	16.90	17.20	$17.05	1.8%	--	0.98	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 23	10.05	10.20	$10.13	1.5%	1	0.74	247
$94.00	Oct 9	9.55	9.70	$9.63	1.6%	3	1.00	113
$80.00	Nov 20	6.20	6.30	$6.25	1.6%	405	0.37	11.6K
$100.00	Oct 9	15.45	15.70	$15.58	1.6%	--	1.00	197
$95.00	Nov 20	15.20	15.45	$15.33	1.6%	8	0.62	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.50, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 9	0.09	0.10	$0.10	10.0%	1.1K	0.06	2.1K
$90.00	Oct 9	0.14	0.15	$0.15	6.7%	1.8K	0.09	6.3K
$92.00	Oct 9	0.06	0.07	$0.07	14.3%	714	0.04	4.9K
$89.00	Oct 9	0.21	0.23	$0.22	9.1%	612	0.12	1.6K
$88.00	Oct 9	0.33	0.37	$0.35	11.4%	548	0.18	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	0.16	0.18	$0.17	11.8%	206	0.10	4.8K
$79.00	Oct 9	0.10	0.11	$0.11	9.1%	41	0.06	1.8K
$81.00	Oct 9	0.29	0.31	$0.30	6.7%	131	0.15	1.9K
$82.00	Oct 9	0.46	0.52	$0.49	12.2%	245	0.23	2.1K
$83.00	Oct 9	0.74	0.80	$0.77	7.8%	588	0.33	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 9	14.30	14.60	$14.45	2.1%	--	1.00	138
$68.00	Oct 9	16.30	16.60	$16.45	1.8%	--	0.99	234
$69.00	Oct 9	15.30	15.60	$15.45	1.9%	--	0.99	36
$71.00	Oct 9	13.30	13.60	$13.45	2.2%	--	0.99	16
$72.00	Oct 9	12.35	12.60	$12.48	2.0%	4	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 9	8.45	8.70	$8.57	2.9%	8	1.00	502
$94.00	Oct 9	9.55	9.70	$9.63	1.6%	3	1.00	113
$95.00	Oct 9	10.45	10.70	$10.58	2.4%	4	1.00	396
$96.00	Oct 9	11.45	11.75	$11.60	2.6%	5	1.00	340
$97.00	Oct 9	12.45	12.75	$12.60	2.4%	--	1.00	206

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 36.2K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	0.14	0.15	$0.15	6.7%	1.8K	0.09	6.3K
$90.00	Oct 16	1.32	1.39	$1.36	5.1%	1.7K	0.28	13.8K
$100.00	Oct 16	0.26	0.28	$0.27	7.4%	1.2K	0.07	22.1K
$91.00	Oct 9	0.09	0.10	$0.10	10.0%	1.1K	0.06	2.1K
$85.00	Oct 9	1.12	1.16	$1.14	3.5%	998	0.45	823

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	1.67	1.79	$1.73	6.9%	2.2K	0.55	6.0K
$80.00	Oct 16	1.32	1.39	$1.36	5.1%	1.3K	0.27	9.5K
$70.00	Oct 16	0.09	0.10	$0.10	10.0%	791	0.03	15.7K
$75.00	Nov 20	4.15	4.25	$4.20	2.4%	736	0.28	8.8K
$70.00	Nov 13	2.09	2.30	$2.19	9.6%	662	0.18	237

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 6.8%, max 9.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 9	Oct 30	71.1%	64.8%	9.7%	7	186
$83.00	Oct 9	Nov 6	70.4%	66.8%	5.4%	133	257
$82.00	Oct 9	Nov 6	70.2%	66.7%	5.3%	2	513

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 2.29, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.52	$3.48	$1.52	46%	2.29	$91.52
$80.00	$84.00	Nov 13	$1.98	$2.02	$1.98	64%	1.02	$81.98
$82.50	$85.00	Nov 20	$1.10	$1.40	$1.10	59%	1.27	$83.60
$87.50	$90.00	Nov 20	$0.90	$1.60	$0.90	50%	1.78	$88.40
$77.50	$80.00	Nov 20	$1.37	$1.13	$1.37	68%	0.82	$78.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Oct 16	$0.14	$0.86	$0.14	15%	6.14	$76.86
$83.00	$82.50	Oct 16	$0.21	$0.29	$0.21	41%	1.38	$82.79
$83.00	$82.00	Oct 30	$0.42	$0.58	$0.42	42%	1.38	$82.58
$89.00	$88.00	Oct 23	$0.63	$0.37	$0.63	63%	0.59	$88.37
$76.00	$75.00	Oct 16	$0.12	$0.88	$0.12	12%	7.33	$75.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.32, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Oct 9	$0.13	$0.13	$0.87	82%	0.15	$88.13
$90.00	$91.00	Nov 13	$0.43	$0.43	$0.57	55%	0.75	$90.43
$86.00	$87.00	Oct 9	$0.26	$0.26	$0.74	66%	0.35	$86.26
$85.00	$86.00	Oct 9	$0.36	$0.36	$0.64	55%	0.56	$85.36
$87.00	$88.00	Oct 9	$0.17	$0.17	$0.83	75%	0.20	$87.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 6	$1.21	$1.21	$3.79	76%	0.32	$73.79
$75.00	$70.00	Nov 13	$1.39	$1.39	$3.61	74%	0.39	$73.61
$82.50	$80.00	Nov 20	$1.28	$1.28	$1.22	59%	1.05	$81.22
$77.50	$75.00	Nov 20	$1.00	$1.00	$1.50	68%	0.67	$76.50
$72.50	$70.00	Nov 20	$0.74	$0.74	$1.76	77%	0.42	$71.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.01, cheapest $1.71)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 9	Oct 16	$1.82	70.4%	62.6%
$86.00	Oct 9	Oct 16	$1.79	71.7%	64.5%
$84.00	Oct 9	Oct 16	$1.86	69.5%	62.6%
$85.00	Oct 9	Oct 16	$1.86	70.5%	64.1%
$82.50	Oct 16	Nov 20	$5.60	62.5%	74.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 9	Oct 16	$1.71	70.4%	62.6%
$86.00	Oct 9	Oct 16	$1.67	71.7%	64.5%
$84.00	Oct 9	Oct 16	$1.78	69.5%	62.6%
$85.00	Oct 9	Oct 16	$1.74	70.5%	64.1%
$82.50	Oct 16	Nov 20	$5.26	62.5%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.30% of stock, avg 12.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Oct 9	$1.61	$1.17	$2.78	$81.22	$86.78	3.30%
$85.00	Oct 9	$1.14	$1.73	$2.87	$82.13	$87.87	3.40%
$83.00	Oct 9	$2.18	$0.77	$2.95	$80.05	$85.95	3.50%
$86.00	Oct 9	$0.78	$2.38	$3.16	$82.84	$89.16	3.75%
$82.00	Oct 9	$2.93	$0.49	$3.42	$78.58	$85.42	4.05%
$87.00	Oct 9	$0.52	$3.08	$3.60	$83.40	$90.60	4.27%
$81.00	Oct 9	$3.78	$0.30	$4.08	$76.92	$85.08	4.84%
$88.00	Oct 9	$0.35	$3.88	$4.23	$83.77	$92.23	5.01%
$80.00	Oct 9	$4.65	$0.17	$4.82	$75.18	$84.82	5.71%
$89.00	Oct 9	$0.22	$4.75	$4.97	$84.03	$93.97	5.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.46% of stock, avg 9.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$80.00	Oct 9	$0.22	$0.17	$0.39	$79.61	$89.39
$89.00	$81.00	Oct 9	$0.22	$0.30	$0.52	$80.48	$89.52
$88.00	$80.00	Oct 9	$0.35	$0.17	$0.52	$79.48	$88.52
$88.00	$81.00	Oct 9	$0.35	$0.30	$0.65	$80.35	$88.65
$89.00	$82.00	Oct 9	$0.22	$0.49	$0.71	$81.29	$89.71
$87.00	$80.00	Oct 9	$0.52	$0.17	$0.69	$79.31	$87.69
$88.00	$82.00	Oct 9	$0.35	$0.49	$0.84	$81.16	$88.84
$87.00	$81.00	Oct 9	$0.52	$0.30	$0.82	$80.18	$87.82
$87.00	$82.00	Oct 9	$0.52	$0.49	$1.01	$80.99	$88.01
$89.00	$83.00	Oct 9	$0.22	$0.77	$0.99	$82.01	$89.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 1.70, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	94/95	Nov 6	$0.63	$0.37	38%	1.70	$76.37	$94.63
79/80	94/95	Oct 30	$0.64	$0.36	37%	1.78	$79.36	$94.64
79/80	94/95	Oct 23	$0.54	$0.46	45%	1.17	$79.46	$94.54
79/80	93/94	Oct 30	$0.64	$0.36	35%	1.78	$79.36	$93.64
75/76	94/95	Oct 30	$0.50	$0.50	48%	1.00	$75.50	$94.50
77/78	94/95	Oct 23	$0.46	$0.54	52%	0.85	$77.54	$94.46
79/80	93/94	Oct 23	$0.55	$0.45	42%	1.22	$79.45	$93.55
80/81	94/95	Oct 23	$0.56	$0.44	42%	1.27	$80.44	$94.56
73/74	94/95	Oct 30	$0.45	$0.55	52%	0.82	$73.55	$94.45
79/80	90/91	Oct 23	$0.63	$0.37	34%	1.70	$79.37	$90.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Oct 9	$0.10	$0.90	22%	9.00
$77.50	$80.00	$82.50	Nov 20	$0.10	$2.40	9%	24.00
$84.00	$85.00	$86.00	Oct 9	$0.11	$0.89	22%	8.09
$72.50	$75.00	$77.50	Nov 20	$0.10	$2.40	9%	24.00
$85.00	$86.00	$87.00	Oct 9	$0.10	$0.90	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$86.00	$87.00	Oct 9	$0.05	$0.95	20%	19.00
$84.00	$85.00	$86.00	Oct 9	$0.09	$0.91	22%	10.11
$70.00	$72.50	$75.00	Nov 20	$0.08	$2.42	8%	30.25
$80.00	$81.00	$82.00	Oct 9	$0.06	$0.94	13%	15.67
$81.00	$82.00	$83.00	Oct 9	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.02, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$89.00	1:2	Oct 9	-$0.09	$0.91
$86.00	$87.00	1:2	Oct 9	-$0.26	$0.74
$90.00	$91.00	1:2	Oct 9	-$0.05	$0.95
$87.00	$88.00	1:2	Oct 9	-$0.18	$0.82
$89.00	$90.00	1:2	Oct 9	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.02	$4.98
$75.00	$70.00	1:2	Nov 13	-$0.80	$4.20
$82.00	$81.00	1:2	Oct 9	-$0.11	$0.89
$83.00	$82.00	1:2	Oct 9	-$0.21	$0.79
$71.00	$70.00	1:2	Oct 9	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 7.94%, avg 3.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$6.70	0.46	6.7%	7.94%	14.61%	497	4.4K
$95.00	Nov 20	$5.20	0.38	12.6%	6.16%	18.76%	147	7.3K
$87.50	Nov 20	$7.60	0.50	3.7%	9.01%	12.72%	56	2.1K
$97.50	Nov 20	$4.45	0.35	15.6%	5.27%	20.84%	3	1.2K
$85.00	Nov 20	$8.65	0.55	0.8%	10.25%	11.00%	305	4.6K
$100.00	Nov 20	$4.00	0.31	18.5%	4.74%	23.27%	764	9.1K
$90.00	Nov 13	$5.95	0.45	6.7%	7.05%	13.73%	61	203
$91.00	Nov 13	$5.50	0.43	7.9%	6.52%	14.38%	1	7
$88.00	Nov 13	$6.60	0.48	4.3%	7.82%	12.13%	62	150
$89.00	Nov 13	$6.20	0.46	5.5%	7.35%	12.84%	5	25

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 31,591

Total Puts 15,126

Put/Call Ratio 0.48

Net Difference 16,465

Prior's Put/Call Breakdown

Total Calls 22,673

Total Puts 6,670

Put/Call Ratio 0.29

Net Difference 16,003

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