CRWV - Options Database

CRWV

COREWEAVE INC Class A

$83.99 -5.05%

(10/8 11:00) ◀

Thursday, October 8, 2026 (12:00pm)

▶ (10/8 13:00)

◀ 10/8 12:00 ▶

Option Volume

Detail

ℹ

Current (10/08 12:00pm) 200,097

Calls: 87,571 (44%)

Puts: 112,526 (56%)

Prior (10/07) 99,336

Calls: 63,796 (64%)

Puts: 35,540 (36%)

Current vs Prior +101.43%

Calls: +37.27% (Calls)

Puts: +216.62% (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 -14.63%

Calls: -42.12%

Puts: +35.45%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 12:00pm) $71.18M

Calls: $24.21M (34%)

Puts: $46.97M (66%)

Prior (10/07) $37.23M

Calls: $20.04M (54%)

Puts: $17.19M (46%)

Current vs Prior +91.19%

Calls: +20.85%

Puts: +173.15%

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 -23.51%

Calls: -57.63%

Puts: +30.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 12:00pm) 1.28

Prior (10/07) 0.56

Current vs Prior +130.66%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +124.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 12:00pm) 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 3.63% | 8.13%8.13% | 22.11%

Prior 4.80% | 8.91%8.91% | 22.51%

Current vs Prior -24.42% | -8.72%-8.72% | -1.78%

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

Current vs 7-Day Avg -38.58% | -15.84%-24.96% | -6.59%

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

Current vs 7-Day Eod -24.42% | -8.72%-8.72% | -1.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.21% | 5.10%

Calls: 3.80% | 5.41%

Puts: 6.61% | 4.79%

Prior 3.66% | 4.00%

Calls: 4.66% | 3.87%

Puts: 2.66% | 4.13%

Current vs Prior +42.35% | +27.50%

Prior 7-Day Avg 4.30% | 4.16%

Calls: 4.25% | 3.94%

Puts: 4.36% | 4.37%

Current vs 7-Day Avg +21.04% | +22.68%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($46.97M). Elevated premium activity with dollar volume up 91% vs prior. Unusually high activity with volume up 101% vs prior - elevated interest. Bearish P/C ratio of 1.28 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
12:00	BEARISH	BEARISH	BEARISH
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 345 of results (avg 3.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 9	14.90	15.10	$15.00	1.3%	--	0.99	36
$67.50	Oct 16	16.50	16.75	$16.63	1.5%	--	1.00	157
$90.00	Nov 20	6.45	6.55	$6.50	1.5%	1.4K	0.45	4.4K
$68.00	Oct 16	16.00	16.25	$16.13	1.5%	1	1.00	8
$82.50	Nov 20	9.50	9.65	$9.57	1.6%	72	0.58	510

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	16.05	16.25	$16.15	1.2%	153	0.94	4.4K
$90.00	Nov 20	12.00	12.15	$12.08	1.2%	83	0.55	6.3K
$95.00	Nov 20	15.45	15.65	$15.55	1.3%	19	0.62	1.7K
$100.00	Nov 20	19.25	19.50	$19.38	1.3%	20	0.69	1.6K
$92.00	Nov 6	11.25	11.40	$11.33	1.3%	3	0.64	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.53, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	0.08	0.09	$0.09	11.1%	4.8K	0.06	6.3K
$91.00	Oct 9	0.05	0.06	$0.06	16.7%	1.8K	0.04	2.1K
$88.00	Oct 9	0.19	0.21	$0.20	10.0%	1.9K	0.12	1.5K
$87.00	Oct 9	0.31	0.34	$0.33	9.1%	1.8K	0.19	1.6K
$86.00	Oct 9	0.50	0.54	$0.52	7.7%	1.9K	0.28	599

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.05	0.06	$0.06	16.7%	106	0.04	2.5K
$80.00	Oct 9	0.15	0.17	$0.16	12.5%	1.7K	0.10	4.8K
$81.00	Oct 9	0.27	0.29	$0.28	7.1%	855	0.16	1.9K
$82.00	Oct 9	0.46	0.50	$0.48	8.3%	2.2K	0.25	2.1K
$83.00	Oct 9	0.75	0.80	$0.78	6.4%	1.6K	0.36	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Oct 16	16.50	16.75	$16.63	1.5%	--	1.00	157
$68.00	Oct 16	16.00	16.25	$16.13	1.5%	1	1.00	8
$69.00	Oct 16	15.05	15.30	$15.18	1.6%	11	1.00	2
$71.00	Oct 9	12.90	13.20	$13.05	2.3%	--	0.99	16
$72.00	Oct 9	11.90	12.20	$12.05	2.5%	4	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 9	7.90	8.15	$8.03	3.1%	60	1.00	444
$93.00	Oct 9	8.90	9.15	$9.03	2.8%	14	1.00	502
$94.00	Oct 9	9.85	10.15	$10.00	3.0%	3	1.00	113
$95.00	Oct 9	10.85	11.15	$11.00	2.7%	15	1.00	396
$96.00	Oct 9	11.85	12.15	$12.00	2.5%	5	1.00	340

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 138.9K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	0.80	0.85	$0.83	6.0%	5.3K	0.39	823
$90.00	Oct 9	0.08	0.09	$0.09	11.1%	4.8K	0.06	6.3K
$90.00	Oct 16	1.15	1.22	$1.19	5.9%	4.0K	0.25	13.8K
$100.00	Oct 16	0.21	0.22	$0.22	4.5%	2.9K	0.06	22.1K
$84.00	Oct 9	1.22	1.30	$1.26	6.3%	2.4K	0.51	462

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 30	0.85	0.90	$0.88	5.7%	5.4K	0.12	2.4K
$75.00	Oct 30	1.75	1.87	$1.81	6.6%	5.3K	0.22	1.9K
$80.00	Oct 30	3.35	3.50	$3.43	4.4%	5.3K	0.35	8.8K
$72.00	Oct 30	1.08	1.19	$1.14	9.6%	5.3K	0.15	481
$73.00	Oct 30	1.33	1.42	$1.38	6.5%	5.2K	0.17	524

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 1.4%, max 1.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 9	Nov 6	67.2%	66.3%	1.4%	56	106

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 2.33, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.50	$3.50	$1.50	45%	2.33	$91.50
$80.00	$84.00	Nov 13	$1.98	$2.02	$1.98	63%	1.02	$81.98
$80.00	$82.50	Nov 20	$1.23	$1.27	$1.23	63%	1.03	$81.23
$87.50	$90.00	Nov 20	$0.90	$1.60	$0.90	49%	1.78	$88.40
$72.50	$75.00	Nov 20	$1.60	$0.90	$1.60	76%	0.56	$74.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Oct 9	$0.56	$0.44	$0.56	62%	0.79	$84.44
$88.00	$87.00	Oct 30	$0.57	$0.43	$0.57	58%	0.75	$87.43
$73.00	$72.00	Oct 23	$0.12	$0.88	$0.12	13%	7.33	$72.88
$75.00	$74.00	Oct 16	$0.10	$0.90	$0.10	11%	9.00	$74.90
$81.00	$80.00	Oct 9	$0.12	$0.88	$0.12	16%	7.33	$80.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.41, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Oct 9	$0.31	$0.31	$0.69	61%	0.45	$85.31
$87.00	$88.00	Oct 9	$0.13	$0.13	$0.87	81%	0.15	$87.13
$87.00	$87.50	Oct 16	$0.17	$0.17	$0.33	62%	0.52	$87.17
$84.00	$85.00	Oct 9	$0.43	$0.43	$0.57	49%	0.75	$84.43
$86.00	$87.00	Oct 9	$0.19	$0.19	$0.81	72%	0.23	$86.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.46	$1.46	$3.54	73%	0.41	$73.54
$75.00	$70.00	Nov 6	$1.19	$1.19	$3.81	76%	0.31	$73.81
$82.50	$80.00	Nov 20	$1.25	$1.25	$1.25	58%	1.00	$81.25
$80.00	$77.50	Nov 20	$1.12	$1.12	$1.38	63%	0.81	$78.88
$77.50	$75.00	Nov 20	$0.98	$0.98	$1.52	67%	0.64	$76.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.30, cheapest $1.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 9	Oct 16	$1.86	64.8%	61.8%
$84.00	Oct 9	Oct 16	$1.94	64.6%	62.3%
$85.00	Oct 9	Oct 16	$1.91	65.2%	63.8%
$82.50	Oct 16	Nov 20	$5.60	61.9%	73.6%
$87.50	Oct 16	Nov 20	$5.58	64.1%	77.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 9	Oct 16	$1.83	64.8%	61.8%
$84.00	Oct 9	Oct 16	$1.92	64.6%	62.3%
$85.00	Oct 9	Oct 16	$1.88	65.2%	63.8%
$82.50	Oct 16	Nov 20	$5.27	61.9%	73.6%
$87.50	Oct 16	Nov 20	$5.25	64.1%	77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 2.94% of stock, avg 12.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Oct 9	$1.26	$1.21	$2.47	$81.53	$86.47	2.94%
$85.00	Oct 9	$0.83	$1.77	$2.60	$82.40	$87.60	3.10%
$83.00	Oct 9	$1.84	$0.78	$2.62	$80.38	$85.62	3.12%
$86.00	Oct 9	$0.52	$2.47	$2.99	$83.01	$88.99	3.56%
$82.00	Oct 9	$2.52	$0.48	$3.00	$79.00	$85.00	3.57%
$81.00	Oct 9	$3.33	$0.28	$3.61	$77.39	$84.61	4.30%
$87.00	Oct 9	$0.33	$3.30	$3.63	$83.37	$90.63	4.32%
$80.00	Oct 9	$4.20	$0.16	$4.36	$75.64	$84.36	5.19%
$88.00	Oct 9	$0.20	$4.18	$4.38	$83.62	$92.38	5.21%
$79.00	Oct 9	$5.15	$0.10	$5.25	$73.75	$84.25	6.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 9.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$80.00	Oct 9	$0.13	$0.16	$0.29	$79.71	$89.29
$88.00	$80.00	Oct 9	$0.20	$0.16	$0.36	$79.64	$88.36
$89.00	$81.00	Oct 9	$0.13	$0.28	$0.41	$80.59	$89.41
$88.00	$81.00	Oct 9	$0.20	$0.28	$0.48	$80.52	$88.48
$87.00	$80.00	Oct 9	$0.33	$0.16	$0.49	$79.51	$87.49
$87.00	$81.00	Oct 9	$0.33	$0.28	$0.61	$80.39	$87.61
$89.00	$82.00	Oct 9	$0.13	$0.48	$0.61	$81.39	$89.61
$88.00	$82.00	Oct 9	$0.20	$0.48	$0.68	$81.32	$88.68
$86.00	$80.00	Oct 9	$0.52	$0.16	$0.68	$79.32	$86.68
$87.00	$82.00	Oct 9	$0.33	$0.48	$0.81	$81.19	$87.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 0.92, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
72/73	93/94	Oct 30	$0.48	$0.52	53%	0.92	$72.52	$93.48
78/79	90/91	Oct 23	$0.62	$0.38	38%	1.63	$78.38	$90.62
78/79	93/94	Nov 6	$0.67	$0.33	32%	2.03	$78.33	$93.67
72/73	91/92	Oct 30	$0.51	$0.49	48%	1.04	$72.49	$91.51
78/79	93/94	Oct 23	$0.52	$0.48	46%	1.08	$78.48	$93.52
78/79	93/94	Oct 30	$0.60	$0.40	38%	1.50	$78.40	$93.60
77/78	93/94	Oct 30	$0.57	$0.43	41%	1.33	$77.43	$93.57
72/73	92/93	Oct 30	$0.47	$0.53	50%	0.89	$72.53	$92.47
75/76	90/91	Oct 23	$0.50	$0.50	47%	1.00	$75.50	$90.50
76/77	93/94	Oct 30	$0.54	$0.46	43%	1.17	$76.46	$93.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Oct 9	$0.10	$0.90	24%	9.00
$80.00	$82.50	$85.00	Nov 20	$0.09	$2.41	9%	26.78
$86.00	$87.00	$88.00	Oct 9	$0.06	$0.94	15%	15.67
$80.00	$81.00	$82.00	Oct 9	$0.06	$0.94	15%	15.67
$84.00	$85.00	$86.00	Oct 9	$0.12	$0.88	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Oct 9	$0.05	$0.95	15%	19.00
$85.00	$87.50	$90.00	Nov 20	$0.08	$2.42	8%	30.25
$70.00	$72.50	$75.00	Nov 20	$0.09	$2.41	8%	26.78
$80.00	$82.50	$85.00	Nov 20	$0.10	$2.40	9%	24.00
$83.00	$84.00	$85.00	Oct 9	$0.13	$0.87	25%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.16, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$86.00	1:2	Oct 9	-$0.21	$0.79
$86.00	$87.00	1:2	Oct 9	-$0.14	$0.86
$87.00	$88.00	1:2	Oct 9	-$0.07	$0.93
$84.00	$85.00	1:2	Oct 9	-$0.40	$0.60
$88.00	$89.00	1:2	Oct 9	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.16	$4.84
$75.00	$70.00	1:2	Nov 13	-$0.80	$4.20
$82.00	$81.00	1:2	Oct 9	-$0.08	$0.92
$83.00	$82.00	1:2	Oct 9	-$0.18	$0.82
$84.00	$83.00	1:2	Oct 9	-$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 7.68%, avg 3.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$6.45	0.45	7.2%	7.68%	14.84%	1.4K	4.4K
$87.50	Nov 20	$7.30	0.49	4.2%	8.69%	12.87%	1.3K	2.1K
$95.00	Nov 20	$4.95	0.37	13.1%	5.89%	19.00%	1.2K	7.3K
$85.00	Nov 20	$8.35	0.54	1.2%	9.94%	11.14%	598	4.6K
$97.50	Nov 20	$4.30	0.34	16.1%	5.12%	21.20%	37	1.2K
$100.00	Nov 20	$3.80	0.30	19.1%	4.52%	23.59%	1.6K	9.1K
$90.00	Nov 13	$5.70	0.44	7.2%	6.79%	13.94%	136	203
$89.00	Nov 13	$6.00	0.46	6.0%	7.14%	13.11%	7	25
$91.00	Nov 13	$5.35	0.42	8.3%	6.37%	14.72%	1	7
$93.00	Nov 13	$4.75	0.39	10.7%	5.66%	16.38%	17	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 87,571

Total Puts 112,526

Put/Call Ratio 1.28

Net Difference -24,955

Prior's Put/Call Breakdown

Total Calls 63,796

Total Puts 35,540

Put/Call Ratio 0.56

Net Difference 28,256

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