CRWV - Options Database

CRWV

COREWEAVE INC Class A

$82.27 +0.85%

(10/8 18:13) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 11:00)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 35,396

Calls: 19,544 (55%)

Puts: 15,852 (45%)

Prior (10/08) 46,717

Calls: 31,591 (68%)

Puts: 15,126 (32%)

Current vs Prior -24.23%

Calls: -38.13% (Calls)

Puts: +4.80% (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 -84.90%

Calls: -87.08%

Puts: -80.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $8.57M

Calls: $4.48M (52%)

Puts: $4.09M (48%)

Prior (10/08) $12.16M

Calls: $7.26M (60%)

Puts: $4.89M (40%)

Current vs Prior -29.52%

Calls: -38.36%

Puts: -16.42%

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 -90.79%

Calls: -92.17%

Puts: -88.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 0.81

Prior (10/08) 0.48

Current vs Prior +69.40%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +41.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:00am) 2,796,926

Calls: 1,459,317 (52%)

Puts: 1,337,609 (48%)

Prior (10/08) 2,665,301

Calls: 1,417,999 (53%)

Puts: 1,247,302 (47%)

Current vs Prior +4.94%

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 +9.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.48% | 7.38%7.38% | 21.92%

Prior 4.80% | 8.91%8.91% | 22.51%

Current vs Prior -48.39% | -17.18%-17.18% | -2.64%

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

Current vs 7-Day Avg -58.06% | -23.64%-31.92% | -7.42%

Prior 7-Day Eod 4.80% | 8.91%8.47% | 22.63%

Current vs 7-Day Eod -48.39% | -17.18%-12.89% | -3.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.86% | 6.10%

Calls: 10.23% | 4.28%

Puts: 9.48% | 7.92%

Prior 3.66% | 4.00%

Calls: 4.66% | 3.87%

Puts: 2.66% | 4.13%

Current vs Prior +169.40% | +52.50%

Prior 7-Day Avg 4.30% | 4.16%

Calls: 4.25% | 3.94%

Puts: 4.36% | 4.37%

Current vs 7-Day Avg +129.07% | +46.74%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio rising 69% - 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 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
16:00	BEARISH	BEARISH	BEARISH
15:00	BEARISH	NEUTRAL	BEARISH
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 270 of results (avg 5.1%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 16	14.20	14.50	$14.35	2.1%	1	1.00	10
$68.00	Oct 9	14.05	14.40	$14.23	2.5%	--	0.99	234
$69.00	Oct 23	13.60	13.95	$13.77	2.5%	4	0.91	46
$70.00	Nov 20	15.50	15.90	$15.70	2.5%	51	0.77	436
$69.00	Oct 16	13.20	13.55	$13.38	2.6%	3	0.94	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	16.45	16.75	$16.60	1.8%	19	0.66	1.7K
$97.50	Nov 20	18.35	18.70	$18.52	1.9%	1	0.69	2.2K
$98.00	Oct 30	16.55	16.90	$16.73	2.1%	--	0.84	64
$98.00	Oct 16	15.70	16.05	$15.88	2.2%	--	0.96	66
$96.00	Nov 6	15.40	15.75	$15.58	2.2%	--	0.76	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.62, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	0.06	0.07	$0.07	14.3%	2.8K	0.08	5.6K
$83.00	Oct 9	0.40	0.45	$0.43	11.6%	740	0.35	1.4K
$82.00	Oct 9	0.83	0.92	$0.88	10.2%	346	0.56	2.0K
$95.00	Oct 16	0.24	0.26	$0.25	8.0%	245	0.07	13.8K
$90.00	Oct 16	0.60	0.69	$0.65	13.8%	746	0.17	17.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	0.12	0.13	$0.13	7.7%	1.1K	0.13	7.1K
$81.00	Oct 9	0.26	0.30	$0.28	14.3%	641	0.26	4.0K
$82.00	Oct 9	0.57	0.64	$0.61	11.5%	1.9K	0.44	4.0K
$77.00	Oct 16	0.87	1.01	$0.94	14.9%	198	0.22	4.5K
$73.00	Oct 23	0.83	0.96	$0.90	14.4%	--	0.16	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Oct 16	14.65	15.05	$14.85	2.7%	2	1.00	157
$68.00	Oct 16	14.20	14.50	$14.35	2.1%	1	1.00	10
$70.00	Oct 9	12.05	12.40	$12.23	2.9%	--	1.00	138
$72.00	Oct 9	10.05	10.40	$10.23	3.4%	--	1.00	16
$73.00	Oct 9	9.00	9.40	$9.20	4.3%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 9	4.60	5.00	$4.80	8.3%	179	1.00	1.1K
$88.00	Oct 9	5.60	5.95	$5.78	6.1%	24	1.00	1.7K
$89.00	Oct 9	6.65	7.00	$6.83	5.1%	11	1.00	106
$90.00	Oct 9	7.60	7.95	$7.78	4.5%	28	1.00	101
$91.00	Oct 9	8.60	9.00	$8.80	4.5%	--	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 26.6K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 9	0.06	0.07	$0.07	14.3%	2.8K	0.08	5.6K
$85.00	Oct 16	1.76	1.84	$1.80	4.4%	1.8K	0.37	13.8K
$84.00	Oct 9	0.14	0.19	$0.17	29.4%	1.7K	0.17	2.4K
$90.00	Oct 16	0.60	0.69	$0.65	13.8%	746	0.17	17.7K
$83.00	Oct 9	0.40	0.45	$0.43	11.6%	740	0.35	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	0.57	0.64	$0.61	11.5%	1.9K	0.44	4.0K
$80.00	Oct 9	0.12	0.13	$0.13	7.7%	1.1K	0.13	7.1K
$83.00	Oct 9	1.10	1.21	$1.16	9.5%	1.1K	0.65	3.3K
$86.00	Oct 9	3.65	4.00	$3.83	9.1%	659	0.95	1.9K
$81.00	Oct 9	0.26	0.30	$0.28	14.3%	641	0.26	4.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 12.6%, max 21.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 9	Nov 13	89.3%	73.5%	21.5%	180	1.9K
$82.00	Oct 9	Nov 13	84.7%	73.7%	14.8%	397	2.0K
$83.00	Oct 9	Nov 13	83.5%	77.6%	7.6%	743	1.5K
$84.00	Oct 9	Nov 13	82.4%	77.3%	6.6%	1.7K	2.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 9	Nov 13	89.3%	73.5%	21.5%	642	4.1K
$82.00	Oct 9	Nov 13	84.7%	73.7%	14.8%	2.0K	4.1K
$83.00	Oct 9	Nov 13	83.5%	77.6%	7.6%	1.1K	3.4K
$84.00	Oct 9	Nov 13	82.4%	77.3%	6.6%	166	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 2.62, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.38	$3.62	$1.38	42%	2.62	$91.38
$85.00	$87.50	Nov 20	$0.92	$1.58	$0.92	50%	1.72	$85.92
$80.00	$82.50	Nov 20	$1.17	$1.33	$1.17	59%	1.14	$81.17
$76.00	$79.00	Nov 13	$1.70	$1.30	$1.70	67%	0.76	$77.70
$75.00	$77.50	Nov 20	$1.43	$1.07	$1.43	69%	0.75	$76.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Oct 9	$0.55	$0.45	$0.55	65%	0.82	$82.45
$83.00	$82.50	Oct 16	$0.25	$0.25	$0.25	52%	1.00	$82.75
$81.00	$80.00	Oct 9	$0.15	$0.85	$0.15	26%	5.67	$80.85
$73.00	$72.00	Oct 23	$0.14	$0.86	$0.14	16%	6.14	$72.86
$80.00	$79.00	Nov 13	$0.40	$0.60	$0.40	41%	1.50	$79.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.46, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Oct 9	$0.26	$0.26	$0.74	65%	0.35	$83.26
$84.00	$85.00	Nov 6	$0.50	$0.50	$0.50	51%	1.00	$84.50
$84.00	$85.00	Oct 9	$0.10	$0.10	$0.90	83%	0.11	$84.10
$95.00	$96.00	Oct 30	$0.20	$0.20	$0.80	79%	0.25	$95.20
$89.00	$90.00	Oct 16	$0.18	$0.18	$0.82	80%	0.22	$89.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.57	$1.57	$3.43	70%	0.46	$73.43
$75.00	$70.00	Nov 6	$1.31	$1.31	$3.69	72%	0.36	$73.69
$77.50	$75.00	Nov 20	$1.07	$1.07	$1.43	64%	0.75	$76.43
$80.00	$77.50	Nov 20	$1.18	$1.18	$1.32	59%	0.89	$78.82
$75.00	$72.50	Nov 20	$0.93	$0.93	$1.57	69%	0.59	$74.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.26, cheapest $2.13)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.16	84.7%	61.8%
$83.00	Oct 9	Oct 16	$2.13	83.5%	63.0%
$82.50	Oct 16	Nov 20	$5.69	63.0%	73.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.13	84.7%	61.8%
$83.00	Oct 9	Oct 16	$2.12	83.5%	63.0%
$82.50	Oct 16	Nov 20	$5.35	63.0%	73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.81% of stock, avg 12.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 9	$0.88	$0.61	$1.49	$80.51	$83.49	1.81%
$83.00	Oct 9	$0.43	$1.16	$1.59	$81.41	$84.59	1.93%
$81.00	Oct 9	$1.55	$0.28	$1.83	$79.17	$82.83	2.22%
$84.00	Oct 9	$0.17	$1.89	$2.06	$81.94	$86.06	2.50%
$80.00	Oct 9	$2.35	$0.13	$2.48	$77.52	$82.48	3.01%
$85.00	Oct 9	$0.07	$2.85	$2.92	$82.08	$87.92	3.55%
$79.00	Oct 9	$3.25	$0.06	$3.31	$75.69	$82.31	4.02%
$86.00	Oct 9	$0.03	$3.83	$3.86	$82.14	$89.86	4.69%
$78.00	Oct 9	$4.22	$0.03	$4.25	$73.75	$82.25	5.17%
$87.00	Oct 9	$0.03	$4.80	$4.83	$82.17	$91.83	5.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.16% of stock, avg 10.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$79.00	Oct 9	$0.07	$0.06	$0.13	$78.87	$85.13
$85.00	$80.00	Oct 9	$0.07	$0.13	$0.20	$79.80	$85.20
$84.00	$79.00	Oct 9	$0.17	$0.06	$0.23	$78.77	$84.23
$84.00	$80.00	Oct 9	$0.17	$0.13	$0.30	$79.70	$84.30
$85.00	$81.00	Oct 9	$0.07	$0.28	$0.35	$80.65	$85.35
$84.00	$81.00	Oct 9	$0.17	$0.28	$0.45	$80.55	$84.45
$83.00	$79.00	Oct 9	$0.43	$0.06	$0.49	$78.51	$83.49
$83.00	$80.00	Oct 9	$0.43	$0.13	$0.56	$79.44	$83.56
$83.00	$81.00	Oct 9	$0.43	$0.28	$0.71	$80.29	$83.71
$84.00	$82.00	Oct 9	$0.17	$0.61	$0.78	$81.22	$84.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 3.55, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	93/94	Nov 13	$0.78	$0.22	31%	3.55	$76.22	$93.78
72/72	88/88	Oct 16	$0.23	$0.27	66%	0.85	$72.27	$87.73
75/76	93/94	Nov 13	$0.70	$0.30	33%	2.33	$75.30	$93.70
72/72	89/90	Oct 16	$0.31	$0.69	71%	0.45	$72.19	$89.31
72/72	90/91	Oct 16	$0.26	$0.74	75%	0.35	$72.24	$90.26
72/72	86/87	Oct 16	$0.41	$0.59	59%	0.69	$72.09	$86.41
76/77	91/92	Nov 6	$0.65	$0.35	34%	1.86	$76.35	$91.65
75/76	91/92	Nov 6	$0.62	$0.38	36%	1.63	$75.38	$91.62
77/78	90/91	Oct 23	$0.55	$0.45	43%	1.22	$77.45	$90.55
77/78	87/88	Oct 23	$0.64	$0.36	34%	1.78	$77.36	$87.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 9	$0.13	$0.87	31%	6.69
$75.00	$77.50	$80.00	Nov 20	$0.08	$2.42	9%	30.25
$85.00	$87.50	$90.00	Nov 20	$0.07	$2.43	9%	34.71
$82.00	$83.00	$84.00	Oct 9	$0.19	$0.81	39%	4.26
$80.00	$82.50	$85.00	Nov 20	$0.09	$2.41	9%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Oct 9	$0.18	$0.82	39%	4.56
$79.00	$80.00	$81.00	Oct 9	$0.08	$0.92	19%	11.50
$81.00	$82.00	$83.00	Oct 9	$0.22	$0.78	40%	3.55
$75.00	$77.50	$80.00	Nov 20	$0.11	$2.39	10%	21.73
$77.50	$80.00	$82.50	Nov 20	$0.12	$2.38	10%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.28, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$82.00	1:2	Oct 9	-$0.21	$0.79
$80.00	$81.00	1:2	Oct 9	-$0.75	$0.25
$89.00	$90.00	1:2	Oct 9	$0.00	$1.00
$94.00	$95.00	1:2	Oct 9	$0.00	$1.00
$96.00	$97.00	1:2	Oct 16	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.28	$4.72
$83.00	$82.00	1:2	Oct 9	-$0.06	$0.94
$84.00	$83.00	1:2	Oct 9	-$0.43	$0.57
$75.00	$70.00	1:2	Nov 13	-$1.01	$3.99
$97.00	$92.00	1:2	Oct 9	-$4.87	$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 7.72%, avg 3.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Nov 20	$6.35	0.46	6.4%	7.72%	14.08%	6	3.1K
$90.00	Nov 20	$5.50	0.41	9.4%	6.69%	16.08%	204	5.6K
$85.00	Nov 20	$7.25	0.50	3.3%	8.81%	12.13%	107	5.2K
$82.50	Nov 20	$8.35	0.54	0.3%	10.15%	10.43%	45	499
$95.00	Nov 20	$4.15	0.34	15.5%	5.04%	20.52%	110	8.1K
$97.50	Nov 20	$3.60	0.30	18.5%	4.38%	22.89%	18	1.0K
$85.00	Nov 13	$6.60	0.49	3.3%	8.02%	11.34%	11	77
$87.00	Nov 13	$5.75	0.45	5.8%	6.99%	12.74%	--	96
$89.00	Nov 13	$5.05	0.42	8.2%	6.14%	14.32%	--	35
$86.00	Nov 13	$6.10	0.47	4.5%	7.41%	11.95%	--	36

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 19,544

Total Puts 15,852

Put/Call Ratio 0.81

Net Difference 3,692

Prior's Put/Call Breakdown

Total Calls 31,591

Total Puts 15,126

Put/Call Ratio 0.48

Net Difference 16,465

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