CRWV - Options Database

CRWV

COREWEAVE INC Class A

$81.98 +0.49%

(10/9 11:00) ◀

Friday, October 9, 2026 (12:00pm)

▶ (10/9 13:00)

◀ 10/9 12:00 ▶

Option Volume

Detail

ℹ

Current (10/09 12:00pm) 124,865

Calls: 63,956 (51%)

Puts: 60,909 (49%)

Prior (10/08) 200,097

Calls: 87,571 (44%)

Puts: 112,526 (56%)

Current vs Prior -37.60%

Calls: -26.97% (Calls)

Puts: -45.87% (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 -51.45%

Calls: -59.70%

Puts: -38.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 12:00pm) $39.28M

Calls: $15.67M (40%)

Puts: $23.61M (60%)

Prior (10/08) $71.18M

Calls: $24.21M (34%)

Puts: $46.97M (66%)

Current vs Prior -44.82%

Calls: -35.28%

Puts: -49.74%

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 -64.15%

Calls: -73.02%

Puts: -54.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 12:00pm) 0.95

Prior (10/08) 1.28

Current vs Prior -25.88%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +54.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 12:00pm) 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 1.94% | 7.43%7.43% | 21.75%

Prior 3.84% | 8.47%8.47% | 22.63%

Current vs Prior -49.45% | -12.30%-12.30% | -3.88%

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

Current vs 7-Day Avg -64.84% | -21.15%-27.33% | -6.65%

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

Current vs 7-Day Eod -49.45% | -12.30%-12.30% | -3.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.87% | 4.81%

Calls: 5.45% | 5.97%

Puts: 14.29% | 3.65%

Prior 3.67% | 4.35%

Calls: 3.87% | 4.25%

Puts: 3.47% | 4.44%

Current vs Prior +168.94% | +10.57%

Prior 7-Day Avg 4.16% | 4.13%

Calls: 4.12% | 3.93%

Puts: 4.19% | 4.31%

Current vs 7-Day Avg +137.50% | +16.59%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($23.61M). P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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	NEUTRAL	MIXED
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 308 of results (avg 4.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	4.10	4.15	$4.13	1.2%	563	0.33	8.1K
$75.00	Nov 20	12.10	12.30	$12.20	1.6%	66	0.69	3.8K
$72.00	Oct 30	11.50	11.70	$11.60	1.7%	--	0.82	28
$90.00	Oct 16	0.57	0.58	$0.57	1.8%	3.6K	0.16	17.7K
$90.00	Nov 20	5.45	5.55	$5.50	1.8%	539	0.41	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	16.60	16.80	$16.70	1.2%	26	0.66	1.7K
$80.00	Nov 20	7.00	7.10	$7.05	1.4%	318	0.41	13.3K
$87.50	Nov 20	11.25	11.45	$11.35	1.8%	48	0.55	3.0K
$97.50	Nov 20	18.50	18.85	$18.68	1.9%	5	0.70	2.2K
$97.00	Oct 30	15.80	16.10	$15.95	1.9%	--	0.82	86

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.50, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.11	0.13	$0.12	16.7%	6.6K	0.19	1.4K
$82.00	Oct 9	0.43	0.46	$0.45	6.7%	4.1K	0.49	2.0K
$97.50	Oct 16	0.14	0.16	$0.15	13.3%	84	0.05	4.0K
$98.00	Oct 16	0.13	0.15	$0.14	14.3%	77	0.04	692
$97.00	Oct 16	0.15	0.17	$0.16	12.5%	32	0.05	470

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	0.45	0.52	$0.49	14.3%	4.1K	0.51	4.0K
$72.00	Oct 16	0.22	0.24	$0.23	8.7%	176	0.07	2.4K
$71.00	Oct 16	0.16	0.19	$0.18	16.7%	64	0.05	459
$72.50	Oct 16	0.26	0.30	$0.28	14.3%	239	0.08	5.5K
$73.00	Oct 16	0.29	0.35	$0.32	18.8%	354	0.09	839

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 9	13.70	14.25	$13.98	3.9%	--	1.00	234
$69.00	Oct 9	12.90	13.20	$13.05	2.3%	--	1.00	36
$70.00	Oct 9	11.85	12.20	$12.02	2.9%	1	1.00	138
$71.00	Oct 9	10.70	11.25	$10.98	5.0%	1	1.00	16
$72.00	Oct 9	9.90	10.20	$10.05	3.0%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	12.80	13.15	$12.98	2.7%	1	1.00	3
$97.00	Oct 9	14.80	15.15	$14.98	2.3%	26	1.00	26
$91.00	Oct 9	8.85	9.10	$8.98	2.8%	--	0.99	18
$92.00	Oct 9	9.85	10.30	$10.07	4.5%	4	0.99	2
$89.00	Oct 9	6.90	7.10	$7.00	2.9%	12	0.99	106

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 82.0K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.11	0.13	$0.12	16.7%	6.6K	0.19	1.4K
$85.00	Oct 9	0.01	0.02	$0.02	50.0%	5.5K	0.03	5.6K
$82.00	Oct 9	0.43	0.46	$0.45	6.7%	4.1K	0.49	2.0K
$90.00	Oct 16	0.57	0.58	$0.57	1.8%	3.6K	0.16	17.7K
$84.00	Oct 9	0.03	0.04	$0.04	25.0%	3.5K	0.06	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	0.02	0.03	$0.03	33.3%	4.1K	0.05	7.1K
$82.00	Oct 9	0.45	0.52	$0.49	14.3%	4.1K	0.51	4.0K
$83.00	Oct 9	1.11	1.19	$1.15	7.0%	1.9K	0.81	3.3K
$81.00	Oct 9	0.11	0.15	$0.13	30.8%	1.7K	0.20	4.0K
$75.00	Oct 16	0.53	0.57	$0.55	7.3%	1.6K	0.14	11.2K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 2.65, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.37	$3.63	$1.37	41%	2.65	$91.37
$85.00	$87.50	Nov 20	$0.90	$1.60	$0.90	50%	1.78	$85.90
$80.00	$82.50	Nov 20	$1.15	$1.35	$1.15	59%	1.17	$81.15
$77.50	$80.00	Nov 20	$1.30	$1.20	$1.30	64%	0.92	$78.80
$72.50	$75.00	Nov 20	$1.55	$0.95	$1.55	73%	0.61	$74.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Oct 9	$0.66	$0.34	$0.66	81%	0.52	$82.34
$75.00	$74.00	Oct 23	$0.18	$0.82	$0.18	22%	4.56	$74.82
$83.00	$82.50	Oct 16	$0.26	$0.24	$0.26	54%	0.92	$82.74
$78.00	$77.50	Oct 16	$0.13	$0.37	$0.13	26%	2.85	$77.87
$77.50	$77.00	Oct 16	$0.12	$0.38	$0.12	24%	3.17	$77.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.47, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Oct 9	$0.33	$0.33	$0.67	51%	0.49	$82.33
$88.00	$89.00	Oct 16	$0.19	$0.19	$0.81	78%	0.23	$88.19
$87.00	$87.50	Oct 16	$0.11	$0.11	$0.39	74%	0.28	$87.11
$89.00	$90.00	Oct 23	$0.24	$0.24	$0.76	72%	0.32	$89.24
$82.50	$83.00	Oct 16	$0.22	$0.22	$0.28	51%	0.79	$82.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.61	$1.61	$3.39	69%	0.47	$73.39
$75.00	$70.00	Nov 6	$1.36	$1.36	$3.64	72%	0.37	$73.64
$72.50	$70.00	Nov 20	$0.85	$0.85	$1.65	73%	0.52	$71.65
$77.50	$75.00	Nov 20	$1.08	$1.08	$1.42	64%	0.76	$76.42
$80.00	$77.50	Nov 20	$1.17	$1.17	$1.33	59%	0.88	$78.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.92, cheapest $2.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.36	65.1%	59.8%
$82.50	Oct 16	Nov 20	$5.72	61.3%	76.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.25	65.1%	59.8%
$82.50	Oct 16	Nov 20	$5.36	61.3%	76.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.15% of stock, avg 12.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 9	$0.45	$0.49	$0.94	$81.06	$82.94	1.15%
$81.00	Oct 9	$1.10	$0.13	$1.23	$79.77	$82.23	1.50%
$83.00	Oct 9	$0.12	$1.15	$1.27	$81.73	$84.27	1.55%
$80.00	Oct 9	$2.01	$0.03	$2.04	$77.96	$82.04	2.49%
$84.00	Oct 9	$0.04	$2.01	$2.05	$81.95	$86.05	2.50%
$79.00	Oct 9	$2.96	$0.02	$2.98	$76.02	$81.98	3.64%
$85.00	Oct 9	$0.02	$2.99	$3.01	$81.99	$88.01	3.67%
$78.00	Oct 9	$3.93	$0.02	$3.95	$74.05	$81.95	4.82%
$86.00	Oct 9	$0.02	$4.00	$4.02	$81.98	$90.02	4.90%
$77.00	Oct 9	$4.97	$0.01	$4.98	$72.02	$81.98	6.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.21% of stock, avg 10.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$81.00	Oct 9	$0.04	$0.13	$0.17	$80.83	$84.17
$83.00	$81.00	Oct 9	$0.12	$0.13	$0.25	$80.75	$83.25
$82.00	$81.00	Oct 9	$0.45	$0.13	$0.58	$80.42	$82.58
$86.00	$78.00	Oct 16	$1.33	$1.17	$2.50	$75.50	$88.50
$86.00	$79.00	Oct 16	$1.33	$1.47	$2.80	$76.20	$88.80
$85.00	$78.00	Oct 16	$1.62	$1.17	$2.79	$75.21	$87.79
$85.00	$79.00	Oct 16	$1.62	$1.47	$3.09	$75.91	$88.09
$86.00	$80.00	Oct 16	$1.33	$1.85	$3.18	$76.82	$89.18
$85.00	$80.00	Oct 16	$1.62	$1.85	$3.47	$76.53	$88.47
$84.00	$78.00	Oct 16	$1.96	$1.17	$3.13	$74.87	$87.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 1.56, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	89/90	Oct 23	$0.61	$0.39	40%	1.56	$77.39	$89.61
77/78	88/89	Oct 23	$0.63	$0.37	37%	1.70	$77.37	$88.63
76/77	91/92	Nov 6	$0.66	$0.34	34%	1.94	$76.34	$91.66
72/73	89/90	Oct 23	$0.43	$0.57	56%	0.75	$72.57	$89.43
75/76	89/90	Oct 30	$0.61	$0.39	38%	1.56	$75.39	$89.61
75/76	89/90	Oct 23	$0.51	$0.49	48%	1.04	$75.49	$89.51
69/70	89/90	Oct 23	$0.36	$0.64	62%	0.56	$69.64	$89.36
77/78	89/90	Oct 30	$0.66	$0.34	32%	1.94	$77.34	$89.66
72/73	89/90	Oct 30	$0.52	$0.48	46%	1.08	$72.48	$89.52
72/73	88/89	Oct 23	$0.45	$0.55	53%	0.82	$72.55	$88.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 9	$0.32	$0.68	62%	2.12
$85.00	$87.50	$90.00	Nov 20	$0.07	$2.43	9%	34.71
$80.00	$82.50	$85.00	Nov 20	$0.08	$2.42	9%	30.25
$80.00	$81.00	$82.00	Oct 9	$0.26	$0.74	47%	2.85
$83.00	$84.00	$85.00	Oct 9	$0.06	$0.94	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 9	$0.30	$0.70	61%	2.33
$82.00	$83.00	$84.00	Oct 9	$0.20	$0.80	42%	4.00
$75.00	$77.50	$80.00	Nov 20	$0.09	$2.41	10%	26.78
$80.00	$81.00	$82.00	Oct 9	$0.26	$0.74	46%	2.85
$82.50	$85.00	$87.50	Nov 20	$0.09	$2.41	9%	26.78

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 $-0.22, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$81.00	1:2	Oct 9	-$0.19	$0.81
$84.00	$85.00	1:2	Oct 9	$0.00	$1.00
$86.00	$87.00	1:2	Oct 9	$0.00	$1.00
$96.00	$97.00	1:2	Oct 16	-$0.13	$0.87
$95.00	$96.00	1:2	Oct 16	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.22	$4.78
$84.00	$83.00	1:2	Oct 9	-$0.29	$0.71
$75.00	$70.00	1:2	Nov 13	-$0.98	$4.02
$76.00	$75.00	1:2	Oct 9	$0.00	$1.00
$78.00	$77.00	1:2	Oct 9	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 6.65%, avg 3.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$5.45	0.41	9.8%	6.65%	16.43%	539	5.6K
$87.50	Nov 20	$6.25	0.45	6.7%	7.62%	14.36%	159	3.1K
$85.00	Nov 20	$7.10	0.50	3.7%	8.66%	12.34%	192	5.2K
$82.50	Nov 20	$8.20	0.54	0.6%	10.00%	10.64%	140	499
$95.00	Nov 20	$4.10	0.33	15.9%	5.00%	20.88%	563	8.1K
$97.50	Nov 20	$3.50	0.30	18.9%	4.27%	23.20%	382	1.0K
$87.00	Nov 13	$5.65	0.45	6.1%	6.89%	13.02%	--	96
$90.00	Nov 13	$4.70	0.40	9.8%	5.73%	15.52%	39	359
$86.00	Nov 13	$6.00	0.47	4.9%	7.32%	12.22%	28	36
$84.00	Nov 13	$6.85	0.51	2.5%	8.36%	10.82%	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 63,956

Total Puts 60,909

Put/Call Ratio 0.95

Net Difference 3,047

Prior's Put/Call Breakdown

Total Calls 87,571

Total Puts 112,526

Put/Call Ratio 1.28

Net Difference -24,955

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