CRWV - Options Database

CRWV

COREWEAVE INC Class A

$82.81 +1.51%

(10/9 10:00) ◀

Friday, October 9, 2026 (11:00am)

▶ (10/9 12:00)

◀ 10/9 11:00 ▶

Option Volume

Detail

ℹ

Current (10/09 11:00am) 84,844

Calls: 50,112 (59%)

Puts: 34,732 (41%)

Prior (10/08) 111,545

Calls: 59,822 (54%)

Puts: 51,723 (46%)

Current vs Prior -23.94%

Calls: -16.23% (Calls)

Puts: -32.85% (Puts)

Prior 7-Day Total 1,800,194

Calls: 1,111,013 (62%)

Puts: 689,181 (38%)

Prior 7-Day Average 257,170

Calls: 158,716 (62%)

Puts: 98,454 (38%)

Current vs Prior 7-Day Avg -67.01%

Calls: -68.43%

Puts: -64.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:00am) $28.10M

Calls: $13.71M (49%)

Puts: $14.39M (51%)

Prior (10/08) $39.22M

Calls: $16.74M (43%)

Puts: $22.48M (57%)

Current vs Prior -28.35%

Calls: -18.13%

Puts: -35.97%

Prior 7-Day Total $767.01M

Calls: $406.61M (53%)

Puts: $360.40M (47%)

Prior 7-Day Average $109.57M

Calls: $58.09M (53%)

Puts: $51.49M (47%)

Current vs Prior 7-Day Avg -74.35%

Calls: -76.40%

Puts: -72.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:00am) 0.69

Prior (10/08) 0.86

Current vs Prior -19.84%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +12.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 11:00am) 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 18,056,790

Calls: 9,629,798 (53%)

Puts: 8,426,992 (47%)

Prior 7-Day Average 2,579,541

Calls: 1,375,685 (53%)

Puts: 1,203,856 (47%)

Current vs Prior 7-Day Avg +8.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.20% | 7.31%7.31% | 22.15%

Prior 3.84% | 8.47%8.47% | 22.63%

Current vs Prior -42.72% | -13.75%-13.75% | -2.13%

Prior 7-Day Avg 5.52% | 9.42%10.22% | 23.30%

Current vs 7-Day Avg -60.16% | -22.45%-28.53% | -4.94%

Prior 7-Day Eod 3.84% | 8.47%8.47% | 22.63%

Current vs 7-Day Eod -42.72% | -13.75%-13.75% | -2.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.93% | 4.92%

Calls: 5.41% | 6.45%

Puts: 8.45% | 3.39%

Prior 3.67% | 4.35%

Calls: 3.87% | 4.25%

Puts: 3.47% | 4.44%

Current vs Prior +88.83% | +13.10%

Prior 7-Day Avg 4.16% | 4.13%

Calls: 4.12% | 3.93%

Puts: 4.19% | 4.31%

Current vs 7-Day Avg +66.76% | +19.25%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 298 of results (avg 4.9%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Nov 20	6.65	6.80	$6.73	2.2%	59	0.47	3.1K
$95.00	Nov 20	4.35	4.45	$4.40	2.3%	497	0.35	8.1K
$69.00	Oct 16	13.85	14.20	$14.02	2.5%	3	1.00	13
$69.00	Oct 9	13.70	14.05	$13.88	2.5%	--	1.00	36
$90.00	Nov 20	5.80	5.95	$5.88	2.6%	515	0.43	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	9.45	9.60	$9.52	1.6%	90	0.49	5.7K
$80.00	Oct 16	1.61	1.64	$1.63	1.8%	890	0.33	10.9K
$90.00	Oct 16	7.80	7.95	$7.88	1.9%	165	0.81	5.9K
$90.00	Nov 20	12.45	12.75	$12.60	2.4%	20	0.57	6.3K
$99.00	Oct 23	16.30	16.70	$16.50	2.4%	2	0.89	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.57, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.51	0.55	$0.53	7.5%	5.2K	0.45	1.4K
$97.00	Oct 16	0.17	0.20	$0.19	15.8%	20	0.06	470
$96.00	Oct 16	0.22	0.25	$0.24	12.5%	142	0.07	3.2K
$95.00	Oct 16	0.26	0.31	$0.29	17.2%	505	0.08	13.8K
$94.00	Oct 16	0.32	0.38	$0.35	17.1%	124	0.10	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	0.27	0.31	$0.29	13.8%	2.7K	0.30	4.0K
$83.00	Oct 9	0.68	0.74	$0.71	8.5%	1.5K	0.55	3.3K
$72.00	Oct 16	0.20	0.23	$0.22	13.6%	62	0.06	2.4K
$72.50	Oct 16	0.24	0.27	$0.26	11.5%	77	0.07	5.5K
$74.00	Oct 16	0.34	0.39	$0.37	13.5%	54	0.10	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 179 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 9	14.50	15.05	$14.78	3.7%	--	1.00	234
$69.00	Oct 9	13.70	14.05	$13.88	2.5%	--	1.00	36
$70.00	Oct 9	12.70	13.05	$12.88	2.7%	--	1.00	138
$71.00	Oct 9	11.50	12.05	$11.78	4.7%	1	1.00	16
$72.00	Oct 9	10.70	11.05	$10.88	3.2%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	11.95	12.40	$12.18	3.7%	1	1.00	3
$97.00	Oct 9	13.95	14.30	$14.13	2.5%	26	1.00	26
$92.00	Oct 9	8.95	9.30	$9.13	3.8%	4	0.99	2
$90.00	Oct 9	6.95	7.35	$7.15	5.6%	28	0.99	101
$91.00	Oct 9	7.95	8.30	$8.13	4.3%	--	0.99	18

Most actively traded options today. High liquidity = easy entry/exit. 317 active (total vol 61.9K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.51	0.55	$0.53	7.5%	5.2K	0.45	1.4K
$85.00	Oct 9	0.05	0.07	$0.06	33.3%	4.7K	0.08	5.6K
$84.00	Oct 9	0.18	0.22	$0.20	20.0%	2.9K	0.22	2.4K
$90.00	Oct 16	0.73	0.77	$0.75	5.3%	2.7K	0.19	17.7K
$85.00	Oct 16	1.93	2.01	$1.97	4.1%	2.6K	0.40	13.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	0.27	0.31	$0.29	13.8%	2.7K	0.30	4.0K
$80.00	Oct 9	0.02	0.03	$0.03	33.3%	1.9K	0.04	7.1K
$83.00	Oct 9	0.68	0.74	$0.71	8.5%	1.5K	0.55	3.3K
$81.00	Oct 9	0.08	0.11	$0.10	30.0%	1.3K	0.13	4.0K
$77.00	Oct 16	0.77	0.85	$0.81	9.9%	1.0K	0.19	4.5K

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 1.4%, max 3.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Nov 13	77.0%	74.3%	3.5%	5.2K	1.5K
$82.00	Oct 9	Nov 13	74.6%	74.2%	0.5%	2.5K	2.0K
$84.00	Oct 9	Nov 13	77.9%	77.6%	0.3%	2.9K	2.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 9	Nov 13	77.0%	74.4%	3.5%	1.6K	3.4K
$82.00	Oct 9	Nov 13	74.6%	74.3%	0.5%	2.9K	4.1K
$84.00	Oct 9	Nov 13	77.9%	77.6%	0.4%	408	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 2.38, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.48	$3.52	$1.48	43%	2.38	$91.48
$72.50	$75.00	Nov 20	$1.47	$1.03	$1.47	74%	0.70	$73.97
$95.00	$97.50	Nov 20	$0.50	$2.00	$0.50	35%	4.00	$95.50
$82.50	$85.00	Nov 20	$1.07	$1.43	$1.07	56%	1.34	$83.57
$87.50	$90.00	Nov 20	$0.85	$1.65	$0.85	47%	1.94	$88.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Oct 30	$0.47	$0.53	$0.47	50%	1.13	$83.53
$73.00	$72.00	Oct 30	$0.16	$0.84	$0.16	19%	5.25	$72.84
$78.00	$77.00	Oct 23	$0.27	$0.73	$0.27	29%	2.70	$77.73
$77.00	$76.00	Oct 16	$0.17	$0.83	$0.17	19%	4.88	$76.83
$84.00	$83.00	Oct 16	$0.53	$0.47	$0.53	55%	0.89	$83.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.48, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Oct 9	$0.14	$0.14	$0.86	78%	0.16	$84.14
$83.00	$84.00	Oct 9	$0.33	$0.33	$0.67	55%	0.49	$83.33
$94.00	$95.00	Oct 23	$0.16	$0.16	$0.84	82%	0.19	$94.16
$89.00	$90.00	Oct 16	$0.18	$0.18	$0.82	78%	0.22	$89.18
$86.00	$87.00	Oct 16	$0.30	$0.30	$0.70	65%	0.43	$86.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.62	$1.62	$3.38	71%	0.48	$73.38
$75.00	$70.00	Nov 6	$1.24	$1.24	$3.76	74%	0.33	$73.76
$77.50	$75.00	Nov 20	$1.05	$1.05	$1.45	65%	0.72	$76.45
$80.00	$77.50	Nov 20	$1.15	$1.15	$1.35	60%	0.85	$78.85
$82.50	$80.00	Nov 20	$1.27	$1.27	$1.23	56%	1.03	$81.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.55, cheapest $2.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 9	Oct 16	$2.27	77.0%	62.5%
$82.50	Oct 16	Nov 20	$5.72	61.1%	73.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 9	Oct 16	$2.24	77.0%	62.5%
$82.00	Oct 9	Oct 16	$2.16	74.6%	61.0%
$82.50	Oct 16	Nov 20	$5.38	61.1%	73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 1.50% of stock, avg 12.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Oct 9	$0.53	$0.71	$1.24	$81.76	$84.24	1.50%
$82.00	Oct 9	$1.11	$0.29	$1.40	$80.60	$83.40	1.69%
$84.00	Oct 9	$0.20	$1.39	$1.59	$82.41	$85.59	1.92%
$81.00	Oct 9	$1.88	$0.10	$1.98	$79.02	$82.98	2.39%
$85.00	Oct 9	$0.06	$2.22	$2.28	$82.72	$87.28	2.75%
$80.00	Oct 9	$2.86	$0.03	$2.89	$77.11	$82.89	3.49%
$86.00	Oct 9	$0.02	$3.17	$3.19	$82.81	$89.19	3.85%
$79.00	Oct 9	$3.80	$0.02	$3.82	$75.18	$82.82	4.61%
$87.00	Oct 9	$0.01	$4.15	$4.16	$82.84	$91.16	5.02%
$78.00	Oct 9	$4.80	$0.02	$4.82	$73.18	$82.82	5.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.19% of stock, avg 10.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$81.00	Oct 9	$0.06	$0.10	$0.16	$80.84	$85.16
$84.00	$81.00	Oct 9	$0.20	$0.10	$0.30	$80.70	$84.30
$85.00	$82.00	Oct 9	$0.06	$0.29	$0.35	$81.65	$85.35
$84.00	$82.00	Oct 9	$0.20	$0.29	$0.49	$81.51	$84.49
$83.00	$81.00	Oct 9	$0.53	$0.10	$0.63	$80.37	$83.63
$83.00	$82.00	Oct 9	$0.53	$0.29	$0.82	$81.18	$83.82
$87.50	$80.00	Oct 16	$1.23	$1.63	$2.86	$77.14	$90.36
$87.00	$80.00	Oct 16	$1.34	$1.63	$2.97	$77.03	$89.97
$86.00	$80.00	Oct 16	$1.64	$1.63	$3.27	$76.73	$89.27
$87.50	$81.00	Oct 16	$1.23	$2.01	$3.24	$77.76	$90.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 1.94, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	90/91	Oct 30	$0.66	$0.34	35%	1.94	$77.34	$90.66
73/74	90/91	Oct 30	$0.54	$0.46	46%	1.17	$73.46	$90.54
75/76	92/93	Nov 6	$0.60	$0.40	38%	1.50	$75.40	$92.60
78/79	92/93	Oct 23	$0.53	$0.47	45%	1.13	$78.47	$92.53
77/78	92/93	Oct 30	$0.58	$0.42	39%	1.38	$77.42	$92.58
77/78	88/88	Oct 16	$0.22	$0.28	50%	0.79	$77.28	$87.72
78/79	89/90	Oct 16	$0.47	$0.53	50%	0.89	$78.53	$89.47
78/79	88/89	Oct 23	$0.63	$0.37	33%	1.70	$78.37	$88.63
75/76	90/91	Oct 30	$0.56	$0.44	40%	1.27	$75.44	$90.56
77/78	87/88	Oct 16	$0.22	$0.28	48%	0.79	$77.28	$87.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$80.00	$82.50	Nov 20	$0.05	$2.45	10%	49.00
$81.00	$82.00	$83.00	Oct 9	$0.19	$0.81	43%	4.26
$82.50	$85.00	$87.50	Nov 20	$0.05	$2.45	9%	49.00
$82.00	$83.00	$84.00	Oct 9	$0.25	$0.75	48%	3.00
$83.00	$84.00	$85.00	Oct 9	$0.19	$0.81	36%	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Oct 9	$0.15	$0.85	36%	5.67
$82.00	$83.00	$84.00	Oct 9	$0.26	$0.74	48%	2.85
$81.00	$82.00	$83.00	Oct 9	$0.23	$0.77	43%	3.35
$80.00	$81.00	$82.00	Oct 9	$0.12	$0.88	26%	7.33
$75.00	$77.50	$80.00	Nov 20	$0.10	$2.40	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.27, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$82.00	1:2	Oct 9	-$0.34	$0.66
$80.00	$81.00	1:2	Oct 9	-$0.90	$0.10
$86.00	$87.00	1:2	Oct 9	$0.00	$1.00
$98.00	$99.00	1:2	Oct 16	-$0.11	$0.89
$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	-$0.27	$4.73
$85.00	$84.00	1:2	Oct 9	-$0.56	$0.44
$75.00	$70.00	1:2	Nov 13	-$0.81	$4.19
$75.00	$74.00	1:2	Oct 9	$0.00	$1.00
$69.00	$68.00	1:2	Oct 16	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 7.00%, avg 3.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$5.80	0.43	8.7%	7.00%	15.69%	515	5.6K
$87.50	Nov 20	$6.65	0.47	5.7%	8.03%	13.69%	59	3.1K
$85.00	Nov 20	$7.65	0.51	2.6%	9.24%	11.88%	148	5.2K
$95.00	Nov 20	$4.35	0.35	14.7%	5.25%	19.97%	497	8.1K
$97.50	Nov 20	$3.80	0.32	17.7%	4.59%	22.33%	361	1.0K
$87.00	Nov 13	$6.10	0.47	5.1%	7.37%	12.43%	--	96
$90.00	Nov 13	$5.10	0.41	8.7%	6.16%	14.84%	29	359
$88.00	Nov 13	$5.70	0.45	6.3%	6.88%	13.15%	6	267
$85.00	Nov 13	$6.90	0.51	2.6%	8.33%	10.98%	15	77
$86.00	Nov 13	$6.45	0.49	3.9%	7.79%	11.64%	28	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 50,112

Total Puts 34,732

Put/Call Ratio 0.69

Net Difference 15,380

Prior's Put/Call Breakdown

Total Calls 59,822

Total Puts 51,723

Put/Call Ratio 0.86

Net Difference 8,099

Prior 7-Day Put/Call Summary

Total Calls 1,111,013

Total Puts 689,181

Average Put/Call Ratio 0.62

Ratio Trend Falling

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