CRWV - Options Database

CRWV

COREWEAVE INC Class A

$82.09 -7.19%

(10/8 13:00) ◀

Thursday, October 8, 2026 (2:00pm)

▶ (10/8 15:00)

◀ 10/8 14:00 ▶

Option Volume

Detail

ℹ

Current (10/08 2:00pm) 325,494

Calls: 156,228 (48%)

Puts: 169,266 (52%)

Prior (10/07) 130,101

Calls: 83,463 (64%)

Puts: 46,638 (36%)

Current vs Prior +150.19%

Calls: +87.18% (Calls)

Puts: +262.94% (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 +38.87%

Calls: +3.26%

Puts: +103.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 2:00pm) $117.78M

Calls: $40.66M (35%)

Puts: $77.12M (65%)

Prior (10/07) $53.09M

Calls: $27.03M (51%)

Puts: $26.06M (49%)

Current vs Prior +121.85%

Calls: +50.40%

Puts: +195.98%

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 +26.57%

Calls: -28.85%

Puts: +114.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 2:00pm) 1.08

Prior (10/07) 0.56

Current vs Prior +93.89%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +89.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 2:00pm) 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 3.91% | 8.17%8.17% | 22.32%

Prior 4.80% | 8.91%8.91% | 22.51%

Current vs Prior -18.62% | -8.25%-8.25% | -0.86%

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

Current vs 7-Day Avg -33.86% | -15.40%-24.57% | -5.72%

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

Current vs 7-Day Eod -18.62% | -8.25%-8.25% | -0.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.98% | 4.47%

Calls: 6.47% | 4.50%

Puts: 5.49% | 4.44%

Prior 3.66% | 4.00%

Calls: 4.66% | 3.87%

Puts: 2.66% | 4.13%

Current vs Prior +63.39% | +11.75%

Prior 7-Day Avg 4.30% | 4.16%

Calls: 4.25% | 3.94%

Puts: 4.36% | 4.37%

Current vs 7-Day Avg +38.93% | +7.53%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($77.12M). Massive premium surge with dollar volume up 122% vs prior. Unusually high activity with volume up 150% vs prior - elevated interest. Slightly bearish P/C ratio of 1.08.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

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
14:00	BEARISH	NEUTRAL	BEARISH
13:00	BEARISH	BEARISH	BEARISH
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 290 of results (avg 5.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 20	8.55	8.65	$8.60	1.2%	110	0.55	510
$80.00	Nov 20	9.70	9.85	$9.77	1.5%	660	0.59	1.9K
$83.00	Oct 16	2.79	2.85	$2.82	2.1%	1.3K	0.48	115
$90.00	Nov 20	5.70	5.85	$5.78	2.6%	2.4K	0.42	4.4K
$97.50	Nov 20	3.75	3.85	$3.80	2.6%	105	0.31	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	16.65	17.00	$16.83	2.1%	92	0.66	1.7K
$97.50	Nov 20	18.60	19.00	$18.80	2.1%	--	0.69	2.2K
$90.00	Nov 20	13.05	13.35	$13.20	2.3%	131	0.58	6.3K
$82.50	Nov 20	8.45	8.65	$8.55	2.3%	135	0.46	691
$85.00	Nov 20	9.85	10.10	$9.98	2.5%	237	0.50	5.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.61, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	0.35	0.40	$0.38	13.2%	11.8K	0.20	823
$84.00	Oct 9	0.53	0.64	$0.59	18.6%	4.1K	0.29	462
$83.00	Oct 9	0.88	0.97	$0.93	9.7%	2.6K	0.40	247
$97.00	Oct 16	0.20	0.24	$0.22	18.2%	294	0.06	504
$97.50	Oct 16	0.20	0.22	$0.21	9.5%	298	0.06	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 9	0.13	0.15	$0.14	14.3%	1.3K	0.08	1.1K
$80.00	Oct 9	0.52	0.58	$0.55	10.9%	3.8K	0.26	4.8K
$81.00	Oct 9	0.80	0.93	$0.87	14.9%	3.8K	0.37	1.9K
$75.00	Oct 16	0.72	0.81	$0.77	11.7%	1.8K	0.17	9.9K
$76.00	Oct 16	0.88	1.01	$0.95	13.7%	308	0.20	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 9	12.95	13.45	$13.20	3.8%	--	0.99	36
$70.00	Oct 9	11.95	12.40	$12.18	3.7%	2	0.99	138
$71.00	Oct 9	10.95	11.45	$11.20	4.5%	--	0.99	16
$68.00	Oct 9	13.95	14.45	$14.20	3.5%	--	0.99	234
$72.00	Oct 9	10.00	10.40	$10.20	3.9%	5	0.98	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	7.60	8.10	$7.85	6.4%	481	1.00	2.3K
$91.00	Oct 9	8.65	9.10	$8.88	5.1%	167	1.00	863
$92.00	Oct 9	9.60	10.10	$9.85	5.1%	71	1.00	444
$93.00	Oct 9	10.60	11.10	$10.85	4.6%	116	1.00	502
$94.00	Oct 9	11.65	12.05	$11.85	3.4%	3	1.00	113

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 217.3K, top 11.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	0.35	0.40	$0.38	13.2%	11.8K	0.20	823
$90.00	Oct 16	0.77	0.83	$0.80	7.5%	6.8K	0.19	13.8K
$90.00	Oct 9	0.02	0.05	$0.04	75.0%	6.2K	0.03	6.3K
$84.00	Oct 9	0.53	0.64	$0.59	18.6%	4.1K	0.29	462
$88.00	Oct 9	0.08	0.10	$0.09	22.2%	3.6K	0.06	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	4.10	4.25	$4.18	3.6%	7.4K	0.40	8.8K
$82.00	Oct 9	1.24	1.34	$1.29	7.8%	6.4K	0.48	2.1K
$70.00	Oct 30	1.13	1.21	$1.17	6.8%	5.8K	0.15	2.4K
$72.00	Oct 30	1.49	1.61	$1.55	7.7%	5.6K	0.19	481
$75.00	Oct 30	2.23	2.40	$2.32	7.3%	5.5K	0.26	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1.8%, max 3.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 9	Nov 13	78.3%	75.4%	3.8%	44	190
$80.00	Oct 9	Nov 20	75.9%	74.8%	1.5%	1.2K	2.2K
$81.00	Oct 9	Nov 13	75.2%	75.1%	0.1%	1.5K	107

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 9	Nov 13	78.3%	75.4%	3.8%	1.7K	1.9K
$80.00	Oct 9	Nov 20	75.9%	74.8%	1.5%	4.8K	16.4K
$81.00	Oct 9	Nov 13	75.2%	75.1%	0.1%	3.8K	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 2.57, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.40	$3.60	$1.40	42%	2.57	$91.40
$72.50	$75.00	Nov 20	$1.47	$1.03	$1.47	73%	0.70	$73.97
$87.50	$90.00	Nov 20	$0.82	$1.68	$0.82	46%	2.05	$88.32
$82.50	$85.00	Nov 20	$1.05	$1.45	$1.05	55%	1.38	$83.55
$80.00	$82.50	Nov 20	$1.17	$1.33	$1.17	59%	1.14	$81.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Oct 16	$0.47	$0.53	$0.47	57%	1.13	$83.53
$87.00	$86.00	Nov 6	$0.53	$0.47	$0.53	58%	0.89	$86.47
$93.00	$92.00	Nov 6	$0.66	$0.34	$0.66	70%	0.52	$92.34
$85.00	$84.00	Nov 13	$0.47	$0.53	$0.47	51%	1.13	$84.53
$83.00	$82.00	Oct 9	$0.53	$0.47	$0.53	60%	0.89	$82.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.47, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$83.00	Oct 16	$0.26	$0.26	$0.24	50%	1.08	$82.76
$83.00	$84.00	Oct 9	$0.34	$0.34	$0.66	60%	0.52	$83.34
$85.00	$86.00	Oct 9	$0.15	$0.15	$0.85	80%	0.18	$85.15
$84.00	$85.00	Oct 9	$0.21	$0.21	$0.79	71%	0.27	$84.21
$87.50	$88.00	Oct 16	$0.12	$0.12	$0.38	72%	0.32	$87.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.59	$1.59	$3.41	69%	0.47	$73.41
$75.00	$70.00	Nov 6	$1.39	$1.39	$3.61	72%	0.39	$73.61
$77.50	$75.00	Nov 20	$1.10	$1.10	$1.40	64%	0.79	$76.40
$72.50	$70.00	Nov 20	$0.82	$0.82	$1.68	73%	0.49	$71.68
$80.00	$77.50	Nov 20	$1.15	$1.15	$1.35	59%	0.85	$78.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.72, cheapest $1.81)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$1.94	74.4%	64.9%
$81.00	Oct 9	Oct 16	$1.81	75.2%	65.9%
$83.00	Oct 9	Oct 16	$1.89	74.0%	65.9%
$82.50	Oct 16	Nov 20	$5.52	66.7%	74.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$1.81	74.4%	64.9%
$81.00	Oct 9	Oct 16	$1.79	75.2%	65.9%
$83.00	Oct 9	Oct 16	$1.86	74.0%	65.9%
$82.50	Oct 16	Nov 20	$5.17	66.7%	74.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.26% of stock, avg 13.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 9	$1.39	$1.29	$2.68	$79.32	$84.68	3.26%
$83.00	Oct 9	$0.93	$1.82	$2.75	$80.25	$85.75	3.35%
$81.00	Oct 9	$2.04	$0.87	$2.91	$78.09	$83.91	3.54%
$84.00	Oct 9	$0.59	$2.49	$3.08	$80.92	$87.08	3.75%
$80.00	Oct 9	$2.72	$0.55	$3.27	$76.73	$83.27	3.98%
$85.00	Oct 9	$0.38	$3.23	$3.61	$81.39	$88.61	4.40%
$79.00	Oct 9	$3.58	$0.35	$3.93	$75.07	$82.93	4.79%
$86.00	Oct 9	$0.23	$4.08	$4.31	$81.69	$90.31	5.25%
$78.00	Oct 9	$4.43	$0.22	$4.65	$73.35	$82.65	5.66%
$87.00	Oct 9	$0.14	$5.03	$5.17	$81.83	$92.17	6.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.44% of stock, avg 9.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$78.00	Oct 9	$0.14	$0.22	$0.36	$77.64	$87.36
$86.00	$78.00	Oct 9	$0.23	$0.22	$0.45	$77.55	$86.45
$87.00	$79.00	Oct 9	$0.14	$0.35	$0.49	$78.51	$87.49
$86.00	$79.00	Oct 9	$0.23	$0.35	$0.58	$78.42	$86.58
$85.00	$78.00	Oct 9	$0.38	$0.22	$0.60	$77.40	$85.60
$85.00	$79.00	Oct 9	$0.38	$0.35	$0.73	$78.27	$85.73
$87.00	$80.00	Oct 9	$0.14	$0.55	$0.69	$79.31	$87.69
$86.00	$80.00	Oct 9	$0.23	$0.55	$0.78	$79.22	$86.78
$84.00	$78.00	Oct 9	$0.59	$0.22	$0.81	$77.19	$84.81
$85.00	$80.00	Oct 9	$0.38	$0.55	$0.93	$79.07	$85.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 2.13, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	92/93	Nov 6	$0.68	$0.32	35%	2.13	$76.32	$92.68
75/76	92/93	Nov 6	$0.65	$0.35	37%	1.86	$75.35	$92.65
77/78	89/90	Oct 30	$0.70	$0.30	31%	2.33	$77.30	$89.70
78/78	88/88	Oct 16	$0.28	$0.22	44%	1.27	$77.72	$87.78
78/78	87/88	Oct 16	$0.28	$0.22	42%	1.27	$77.72	$87.28
78/79	89/90	Oct 16	$0.54	$0.46	45%	1.17	$78.46	$89.54
77/78	92/93	Oct 30	$0.61	$0.39	38%	1.56	$77.39	$92.61
77/78	91/92	Oct 30	$0.63	$0.37	36%	1.70	$77.37	$91.63
75/76	89/90	Oct 30	$0.62	$0.38	36%	1.63	$75.38	$89.62
78/79	86/87	Oct 16	$0.65	$0.35	33%	1.86	$78.35	$86.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 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	$0.06	$0.94	16%	15.67
$82.50	$85.00	$87.50	Nov 20	$0.10	$2.40	8%	24.00
$82.00	$83.00	$84.00	Oct 9	$0.12	$0.88	23%	7.33
$85.00	$86.00	$87.00	Oct 9	$0.06	$0.94	12%	15.67
$80.00	$82.50	$85.00	Nov 20	$0.12	$2.38	9%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.50	$80.00	Nov 20	$0.05	$2.45	9%	49.00
$83.00	$84.00	$85.00	Oct 9	$0.07	$0.93	20%	13.29
$70.00	$72.50	$75.00	Nov 20	$0.08	$2.42	9%	30.25
$85.00	$87.50	$90.00	Nov 20	$0.08	$2.42	8%	30.25
$80.00	$81.00	$82.00	Oct 9	$0.10	$0.90	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.35, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$84.00	1:2	Oct 9	-$0.25	$0.75
$85.00	$86.00	1:2	Oct 9	-$0.08	$0.92
$84.00	$85.00	1:2	Oct 9	-$0.17	$0.83
$86.00	$87.00	1:2	Oct 9	-$0.05	$0.95
$82.00	$83.00	1:2	Oct 9	-$0.47	$0.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.35	$4.65
$81.00	$80.00	1:2	Oct 9	-$0.23	$0.77
$80.00	$79.00	1:2	Oct 9	-$0.15	$0.85
$79.00	$78.00	1:2	Oct 9	-$0.09	$0.91
$78.00	$77.00	1:2	Oct 9	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 6.94%, avg 3.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$5.70	0.42	9.6%	6.94%	16.58%	2.4K	4.4K
$87.50	Nov 20	$6.50	0.46	6.6%	7.92%	14.51%	1.4K	2.1K
$85.00	Nov 20	$7.45	0.50	3.5%	9.08%	12.62%	827	4.6K
$82.50	Nov 20	$8.55	0.55	0.5%	10.42%	10.91%	110	510
$95.00	Nov 20	$4.30	0.34	15.7%	5.24%	20.96%	1.6K	7.3K
$97.50	Nov 20	$3.75	0.31	18.8%	4.57%	23.34%	105	1.2K
$87.00	Nov 13	$5.90	0.46	6.0%	7.19%	13.17%	56	52
$84.00	Nov 13	$7.10	0.51	2.3%	8.65%	10.98%	16	25
$85.00	Nov 13	$6.65	0.49	3.5%	8.10%	11.65%	46	14
$90.00	Nov 13	$4.90	0.40	9.6%	5.97%	15.60%	292	203

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 156,228

Total Puts 169,266

Put/Call Ratio 1.08

Net Difference -13,038

Prior's Put/Call Breakdown

Total Calls 83,463

Total Puts 46,638

Put/Call Ratio 0.56

Net Difference 36,825

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