CRWV - Options Database

CRWV

COREWEAVE INC Class A

$84.92 -3.99%

(10/8 10:00) ◀

Thursday, October 8, 2026 (11:00am)

▶ (10/8 12:00)

◀ 10/8 11:00 ▶

Option Volume

Detail

ℹ

Current (10/08 11:00am) 111,545

Calls: 59,822 (54%)

Puts: 51,723 (46%)

Prior (10/07) 66,668

Calls: 45,124 (68%)

Puts: 21,544 (32%)

Current vs Prior +67.31%

Calls: +32.57% (Calls)

Puts: +140.08% (Puts)

Prior 7-Day Total 1,640,658

Calls: 1,059,120 (65%)

Puts: 581,538 (35%)

Prior 7-Day Average 234,379

Calls: 151,302 (65%)

Puts: 83,076 (35%)

Current vs Prior 7-Day Avg -52.41%

Calls: -60.46%

Puts: -37.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 11:00am) $39.22M

Calls: $16.74M (43%)

Puts: $22.48M (57%)

Prior (10/07) $26.58M

Calls: $15.16M (57%)

Puts: $11.41M (43%)

Current vs Prior +47.56%

Calls: +10.41%

Puts: +96.92%

Prior 7-Day Total $651.39M

Calls: $400.04M (61%)

Puts: $251.36M (39%)

Prior 7-Day Average $93.06M

Calls: $57.15M (61%)

Puts: $35.91M (39%)

Current vs Prior 7-Day Avg -57.85%

Calls: -70.70%

Puts: -37.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 11:00am) 0.86

Prior (10/07) 0.48

Current vs Prior +81.09%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +51.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 11:00am) 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 17,850,370

Calls: 9,529,745 (53%)

Puts: 8,320,625 (47%)

Prior 7-Day Average 2,550,052

Calls: 1,361,392 (53%)

Puts: 1,188,660 (47%)

Current vs Prior 7-Day Avg +4.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.65% | 7.96%7.96% | 21.82%

Prior 4.80% | 8.91%8.91% | 22.51%

Current vs Prior -24.03% | -10.65%-10.65% | -3.06%

Prior 7-Day Avg 5.91% | 9.66%10.84% | 23.67%

Current vs 7-Day Avg -38.25% | -17.61%-26.55% | -7.82%

Prior 7-Day Eod 4.80% | 8.91%8.91% | 22.51%

Current vs 7-Day Eod -24.03% | -10.65%-10.65% | -3.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.19% | 4.46%

Calls: 5.00% | 4.13%

Puts: 5.38% | 4.79%

Prior 3.66% | 4.00%

Calls: 4.66% | 3.87%

Puts: 2.66% | 4.13%

Current vs Prior +41.80% | +11.50%

Prior 7-Day Avg 4.30% | 4.16%

Calls: 4.25% | 3.94%

Puts: 4.36% | 4.37%

Current vs 7-Day Avg +20.58% | +7.29%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 67% vs prior. P/C ratio rising 81% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
11:00	BEARISH	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 339 of results (avg 3.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 16	16.95	17.15	$17.05	1.2%	1	0.99	8
$69.00	Oct 23	16.20	16.40	$16.30	1.2%	5	0.95	16
$70.00	Oct 16	15.00	15.20	$15.10	1.3%	138	0.98	778
$71.00	Oct 23	14.35	14.55	$14.45	1.4%	1	0.93	14
$100.00	Nov 6	2.14	2.17	$2.16	1.4%	219	0.24	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 16	16.10	16.35	$16.23	1.5%	--	0.92	31
$101.00	Oct 9	15.95	16.20	$16.08	1.6%	1	1.00	96
$100.00	Nov 20	18.55	18.85	$18.70	1.6%	17	0.68	1.6K
$100.00	Oct 9	14.95	15.20	$15.08	1.7%	100	1.00	197
$95.00	Nov 20	14.80	15.05	$14.93	1.7%	8	0.61	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 9	0.09	0.10	$0.10	10.0%	1.4K	0.06	2.1K
$92.00	Oct 9	0.06	0.07	$0.07	14.3%	1.5K	0.04	4.9K
$89.00	Oct 9	0.21	0.24	$0.22	13.6%	862	0.13	1.6K
$90.00	Oct 9	0.14	0.15	$0.15	6.7%	3.8K	0.09	6.3K
$88.00	Oct 9	0.34	0.36	$0.35	5.7%	888	0.19	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	0.10	0.11	$0.11	9.1%	424	0.07	4.8K
$81.00	Oct 9	0.17	0.18	$0.18	5.6%	267	0.11	1.9K
$82.00	Oct 9	0.30	0.32	$0.31	6.5%	822	0.17	2.1K
$83.00	Oct 9	0.49	0.55	$0.52	11.5%	1.2K	0.26	2.9K
$84.00	Oct 9	0.81	0.87	$0.84	7.1%	884	0.38	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 9	14.85	15.10	$14.98	1.7%	--	1.00	138
$71.00	Oct 9	13.85	14.10	$13.98	1.8%	--	1.00	16
$69.00	Oct 9	15.85	16.10	$15.98	1.6%	--	1.00	36
$68.00	Oct 9	16.85	17.10	$16.98	1.5%	--	0.99	234
$72.00	Oct 9	12.85	13.10	$12.98	1.9%	4	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 9	7.95	8.20	$8.07	3.1%	9	1.00	502
$94.00	Oct 9	8.95	9.25	$9.10	3.3%	3	1.00	113
$95.00	Oct 9	9.95	10.20	$10.07	2.5%	12	1.00	396
$96.00	Oct 9	10.95	11.20	$11.08	2.3%	5	1.00	340
$97.00	Oct 9	12.00	12.25	$12.13	2.1%	1	1.00	206

Most actively traded options today. High liquidity = easy entry/exit. 327 active (total vol 68.5K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	0.14	0.15	$0.15	6.7%	3.8K	0.09	6.3K
$90.00	Oct 16	1.37	1.42	$1.40	3.6%	3.5K	0.29	13.8K
$85.00	Oct 9	1.22	1.28	$1.25	4.8%	3.1K	0.50	823
$100.00	Oct 16	0.25	0.26	$0.26	3.8%	2.3K	0.07	22.1K
$95.00	Oct 9	0.03	0.04	$0.04	25.0%	1.7K	0.02	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	1.26	1.33	$1.30	5.4%	2.7K	0.50	6.0K
$80.00	Oct 16	1.12	1.18	$1.15	5.2%	2.4K	0.24	9.5K
$70.00	Oct 16	0.07	0.09	$0.08	25.0%	1.3K	0.02	15.7K
$83.00	Oct 9	0.49	0.55	$0.52	11.5%	1.2K	0.26	2.9K
$87.00	Oct 16	4.20	4.35	$4.28	3.5%	936	0.58	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.2%, max 1.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 9	Nov 6	66.4%	65.6%	1.2%	65	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 2.16, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.58	$3.42	$1.58	47%	2.16	$91.58
$80.00	$84.00	Nov 13	$2.01	$1.99	$2.01	65%	0.99	$82.01
$87.50	$90.00	Nov 20	$0.92	$1.58	$0.92	51%	1.72	$88.42
$82.50	$85.00	Nov 20	$1.15	$1.35	$1.15	60%	1.17	$83.65
$77.50	$80.00	Nov 20	$1.40	$1.10	$1.40	69%	0.79	$78.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Oct 9	$0.58	$0.42	$0.58	62%	0.72	$85.42
$82.00	$81.00	Oct 9	$0.13	$0.87	$0.13	17%	6.69	$81.87
$83.00	$82.50	Oct 16	$0.20	$0.30	$0.20	38%	1.50	$82.80
$83.00	$82.00	Oct 9	$0.21	$0.79	$0.21	26%	3.76	$82.79
$79.00	$78.00	Oct 16	$0.19	$0.81	$0.19	20%	4.26	$78.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 0.37, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$88.00	Oct 9	$0.20	$0.20	$0.80	72%	0.25	$87.20
$88.00	$89.00	Oct 9	$0.13	$0.13	$0.87	81%	0.15	$88.13
$95.00	$96.00	Oct 16	$0.11	$0.11	$0.89	86%	0.12	$95.11
$86.00	$87.00	Oct 9	$0.29	$0.29	$0.71	62%	0.41	$86.29
$87.50	$88.00	Oct 16	$0.17	$0.17	$0.33	61%	0.52	$87.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.36	$1.36	$3.64	75%	0.37	$73.64
$75.00	$70.00	Nov 6	$1.08	$1.08	$3.92	78%	0.28	$73.92
$82.50	$80.00	Nov 20	$1.22	$1.22	$1.28	60%	0.95	$81.28
$77.50	$75.00	Nov 20	$0.98	$0.98	$1.52	69%	0.64	$76.52
$80.00	$77.50	Nov 20	$1.05	$1.05	$1.45	64%	0.72	$78.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.28, cheapest $1.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 9	Oct 16	$1.88	65.3%	60.7%
$84.00	Oct 9	Oct 16	$1.83	64.5%	60.6%
$86.00	Oct 9	Oct 16	$1.86	65.8%	62.8%
$82.50	Oct 16	Nov 20	$5.53	60.4%	73.1%
$87.50	Oct 16	Nov 20	$5.67	63.1%	76.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 9	Oct 16	$1.83	65.3%	60.7%
$84.00	Oct 9	Oct 16	$1.78	64.5%	60.6%
$86.00	Oct 9	Oct 16	$1.80	65.8%	62.8%
$82.50	Oct 16	Nov 20	$5.23	60.4%	73.1%
$87.50	Oct 16	Nov 20	$5.38	63.1%	76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 3.00% of stock, avg 12.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Oct 9	$1.25	$1.30	$2.55	$82.45	$87.55	3.00%
$84.00	Oct 9	$1.80	$0.84	$2.64	$81.36	$86.64	3.11%
$86.00	Oct 9	$0.84	$1.88	$2.72	$83.28	$88.72	3.20%
$83.00	Oct 9	$2.48	$0.52	$3.00	$80.00	$86.00	3.53%
$87.00	Oct 9	$0.55	$2.60	$3.15	$83.85	$90.15	3.71%
$82.00	Oct 9	$3.28	$0.31	$3.59	$78.41	$85.59	4.23%
$88.00	Oct 9	$0.35	$3.40	$3.75	$84.25	$91.75	4.42%
$81.00	Oct 9	$4.15	$0.18	$4.33	$76.67	$85.33	5.10%
$89.00	Oct 9	$0.22	$4.28	$4.50	$84.50	$93.50	5.30%
$80.00	Oct 9	$5.05	$0.11	$5.16	$74.84	$85.16	6.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.31% of stock, avg 9.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$80.00	Oct 9	$0.15	$0.11	$0.26	$79.74	$90.26
$90.00	$81.00	Oct 9	$0.15	$0.18	$0.33	$80.67	$90.33
$89.00	$80.00	Oct 9	$0.22	$0.11	$0.33	$79.67	$89.33
$89.00	$81.00	Oct 9	$0.22	$0.18	$0.40	$80.60	$89.40
$90.00	$82.00	Oct 9	$0.15	$0.31	$0.46	$81.54	$90.46
$88.00	$80.00	Oct 9	$0.35	$0.11	$0.46	$79.54	$88.46
$89.00	$82.00	Oct 9	$0.22	$0.31	$0.53	$81.47	$89.53
$88.00	$81.00	Oct 9	$0.35	$0.18	$0.53	$80.47	$88.53
$88.00	$82.00	Oct 9	$0.35	$0.31	$0.66	$81.34	$88.66
$90.00	$83.00	Oct 9	$0.15	$0.52	$0.67	$82.33	$90.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.78, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	92/93	Oct 30	$0.64	$0.36	36%	1.78	$78.36	$92.64
80/81	95/96	Oct 16	$0.42	$0.58	57%	0.72	$80.58	$95.42
72/73	92/93	Oct 30	$0.48	$0.52	51%	0.92	$72.52	$92.48
76/77	92/93	Oct 30	$0.57	$0.43	42%	1.33	$76.43	$92.57
79/80	92/93	Oct 30	$0.65	$0.35	34%	1.86	$79.35	$92.65
78/79	94/95	Oct 30	$0.57	$0.43	41%	1.33	$78.43	$94.57
76/77	91/92	Oct 23	$0.50	$0.50	48%	1.00	$76.50	$91.50
74/75	92/93	Oct 30	$0.51	$0.49	47%	1.04	$74.49	$92.51
79/80	91/92	Oct 23	$0.59	$0.41	38%	1.44	$79.41	$91.59
79/80	94/95	Nov 6	$0.65	$0.35	32%	1.86	$79.35	$94.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 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	$0.07	$2.43	9%	34.71
$77.50	$80.00	$82.50	Nov 20	$0.10	$2.40	9%	24.00
$81.00	$82.00	$83.00	Oct 9	$0.07	$0.93	16%	13.29
$86.00	$87.00	$88.00	Oct 9	$0.09	$0.91	19%	10.11
$95.00	$97.50	$100.00	Nov 20	$0.08	$2.42	7%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.50	$80.00	Nov 20	$0.07	$2.43	9%	34.71
$80.00	$82.50	$85.00	Nov 20	$0.08	$2.42	9%	30.25
$85.00	$87.50	$90.00	Nov 20	$0.07	$2.43	8%	34.71
$86.00	$87.00	$88.00	Oct 9	$0.08	$0.92	19%	11.50
$84.00	$85.00	$86.00	Oct 9	$0.12	$0.88	25%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.04, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$88.00	1:2	Oct 9	-$0.15	$0.85
$88.00	$89.00	1:2	Oct 9	-$0.09	$0.91
$86.00	$87.00	1:2	Oct 9	-$0.26	$0.74
$89.00	$90.00	1:2	Oct 9	-$0.08	$0.92
$90.00	$91.00	1:2	Oct 9	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.04	$4.96
$75.00	$70.00	1:2	Nov 13	-$0.61	$4.39
$84.00	$83.00	1:2	Oct 9	-$0.20	$0.80
$83.00	$82.00	1:2	Oct 9	-$0.10	$0.90
$85.00	$84.00	1:2	Oct 9	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 7.95%, avg 3.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$6.75	0.47	6.0%	7.95%	13.93%	782	4.4K
$95.00	Nov 20	$5.20	0.39	11.9%	6.12%	17.99%	201	7.3K
$87.50	Nov 20	$7.70	0.51	3.0%	9.07%	12.11%	825	2.1K
$97.50	Nov 20	$4.60	0.35	14.8%	5.42%	20.23%	21	1.2K
$85.00	Nov 20	$8.80	0.55	0.1%	10.36%	10.46%	464	4.6K
$100.00	Nov 20	$4.00	0.32	17.8%	4.71%	22.47%	938	9.1K
$89.00	Nov 13	$6.35	0.47	4.8%	7.48%	12.28%	5	25
$92.00	Nov 13	$5.30	0.42	8.3%	6.24%	14.58%	14	55
$90.00	Nov 13	$5.95	0.45	6.0%	7.01%	12.99%	132	203
$93.00	Nov 13	$5.00	0.40	9.5%	5.89%	15.40%	15	38

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 59,822

Total Puts 51,723

Put/Call Ratio 0.86

Net Difference 8,099

Prior's Put/Call Breakdown

Total Calls 45,124

Total Puts 21,544

Put/Call Ratio 0.48

Net Difference 23,580

Prior 7-Day Put/Call Summary

Total Calls 1,059,120

Total Puts 581,538

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