CRWV - Options Database

CRWV

COREWEAVE INC Class A

$82.21 +0.77%

(10/9 12:00) ◀

Friday, October 9, 2026 (1:00pm)

▶ (10/9 14:00)

◀ 10/9 13:00 ▶

Option Volume

Detail

ℹ

Current (10/09 1:00pm) 147,478

Calls: 76,686 (52%)

Puts: 70,792 (48%)

Prior (10/08) 273,961

Calls: 126,001 (46%)

Puts: 147,960 (54%)

Current vs Prior -46.17%

Calls: -39.14% (Calls)

Puts: -52.15% (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 -42.65%

Calls: -51.68%

Puts: -28.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 1:00pm) $48.89M

Calls: $19.61M (40%)

Puts: $29.28M (60%)

Prior (10/08) $102.66M

Calls: $30.54M (30%)

Puts: $72.12M (70%)

Current vs Prior -52.38%

Calls: -35.79%

Puts: -59.40%

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 -55.38%

Calls: -66.24%

Puts: -43.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 1:00pm) 0.92

Prior (10/08) 1.17

Current vs Prior -21.39%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +49.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 1:00pm) 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 1.79% | 7.09%7.09% | 21.74%

Prior 3.84% | 8.47%8.47% | 22.63%

Current vs Prior -53.40% | -16.28%-16.28% | -3.94%

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

Current vs 7-Day Avg -67.58% | -24.72%-30.62% | -6.70%

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

Current vs 7-Day Eod -53.40% | -16.28%-16.28% | -3.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.62% | 2.74%

Calls: 5.77% | 3.07%

Puts: 9.47% | 2.41%

Prior 3.67% | 4.35%

Calls: 3.87% | 4.25%

Puts: 3.47% | 4.44%

Current vs Prior +107.63% | -37.01%

Prior 7-Day Avg 4.16% | 4.13%

Calls: 4.12% | 3.93%

Puts: 4.19% | 4.31%

Current vs 7-Day Avg +83.36% | -33.59%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 46% vs prior. P/C ratio dropping 21% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
13:00	BEARISH	NEUTRAL	MIXED
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 303 of results (avg 4.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	15.50	15.70	$15.60	1.3%	508	0.78	436
$85.00	Nov 20	7.25	7.35	$7.30	1.4%	217	0.50	5.2K
$82.50	Nov 20	8.30	8.45	$8.38	1.8%	161	0.54	499
$82.00	Oct 30	5.25	5.35	$5.30	1.9%	168	0.54	161
$75.00	Nov 20	12.25	12.50	$12.38	2.0%	66	0.69	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	9.60	9.75	$9.68	1.5%	149	0.50	5.7K
$90.00	Nov 13	12.20	12.40	$12.30	1.6%	5	0.60	92
$95.00	Oct 30	13.85	14.10	$13.98	1.8%	14	0.79	120
$89.00	Oct 23	8.30	8.45	$8.38	1.8%	1	0.71	199
$98.00	Oct 30	16.45	16.75	$16.60	1.8%	1	0.83	64

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.53, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.14	0.16	$0.15	13.3%	7.4K	0.24	1.4K
$82.00	Oct 9	0.50	0.53	$0.52	5.8%	5.5K	0.59	2.0K
$97.00	Oct 16	0.15	0.17	$0.16	12.5%	119	0.05	470
$98.00	Oct 16	0.13	0.15	$0.14	14.3%	79	0.04	692
$95.00	Oct 16	0.22	0.24	$0.23	8.7%	832	0.07	13.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	0.30	0.32	$0.31	6.5%	4.3K	0.41	4.0K
$83.00	Oct 9	0.90	0.99	$0.95	9.5%	2.1K	0.77	3.3K
$70.00	Oct 16	0.12	0.14	$0.13	15.4%	494	0.04	15.7K
$72.00	Oct 16	0.21	0.23	$0.22	9.1%	185	0.07	2.4K
$73.00	Oct 16	0.27	0.32	$0.30	16.7%	355	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
$67.50	Oct 16	14.55	15.30	$14.93	5.0%	2	1.00	157
$68.00	Oct 16	14.05	14.80	$14.43	5.2%	1	1.00	10
$69.00	Oct 9	13.10	13.70	$13.40	4.5%	1	1.00	36
$70.00	Oct 9	12.05	12.45	$12.25	3.3%	3	1.00	138
$72.00	Oct 9	10.10	10.35	$10.23	2.4%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 9	3.60	3.90	$3.75	8.0%	839	1.00	1.9K
$87.00	Oct 9	4.65	4.95	$4.80	6.2%	362	1.00	1.1K
$88.00	Oct 9	5.50	6.05	$5.78	9.5%	120	1.00	1.7K
$89.00	Oct 9	6.60	6.95	$6.78	5.2%	31	1.00	106
$90.00	Oct 9	7.55	7.95	$7.75	5.2%	47	1.00	101

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 96.4K, top 7.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.14	0.16	$0.15	13.3%	7.4K	0.24	1.4K
$85.00	Oct 9	0.01	0.02	$0.02	50.0%	5.6K	0.03	5.6K
$82.00	Oct 9	0.50	0.53	$0.52	5.8%	5.5K	0.59	2.0K
$90.00	Oct 16	0.60	0.63	$0.62	4.8%	3.9K	0.17	17.7K
$84.00	Oct 9	0.03	0.04	$0.04	25.0%	3.7K	0.07	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	0.01	0.02	$0.02	50.0%	5.1K	0.03	7.1K
$82.00	Oct 9	0.30	0.32	$0.31	6.5%	4.3K	0.41	4.0K
$81.00	Oct 9	0.05	0.07	$0.06	33.3%	2.3K	0.12	4.0K
$83.00	Oct 9	0.90	0.99	$0.95	9.5%	2.1K	0.77	3.3K
$75.00	Oct 16	0.49	0.53	$0.51	7.8%	1.8K	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. 189 found (best R:R 2.57, avg 2.10)

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
$85.00	$87.50	Nov 20	$0.87	$1.63	$0.87	50%	1.87	$85.87
$70.00	$72.50	Nov 20	$1.65	$0.85	$1.65	78%	0.52	$71.65
$72.50	$75.00	Nov 20	$1.57	$0.93	$1.57	74%	0.59	$74.07
$75.00	$77.50	Nov 20	$1.45	$1.05	$1.45	69%	0.72	$76.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$82.00	Oct 16	$0.21	$0.29	$0.21	50%	1.38	$82.29
$75.00	$74.00	Oct 23	$0.17	$0.83	$0.17	21%	4.88	$74.83
$85.00	$84.00	Oct 16	$0.60	$0.40	$0.60	64%	0.67	$84.40
$78.00	$77.00	Oct 23	$0.28	$0.72	$0.28	31%	2.57	$77.72
$76.00	$75.00	Nov 6	$0.28	$0.72	$0.28	30%	2.57	$75.72

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 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Oct 9	$0.11	$0.11	$0.89	76%	0.12	$83.11
$82.50	$83.00	Oct 16	$0.24	$0.24	$0.26	50%	0.92	$82.74
$87.00	$87.50	Oct 16	$0.12	$0.12	$0.38	73%	0.32	$87.12
$84.00	$85.00	Oct 30	$0.45	$0.45	$0.55	52%	0.82	$84.45
$88.00	$89.00	Oct 30	$0.33	$0.33	$0.67	64%	0.49	$88.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.60	$1.60	$3.40	70%	0.47	$73.40
$75.00	$70.00	Nov 6	$1.34	$1.34	$3.66	72%	0.37	$73.66
$80.00	$77.50	Nov 20	$1.20	$1.20	$1.30	59%	0.92	$78.80
$77.50	$75.00	Nov 20	$1.05	$1.05	$1.45	64%	0.72	$76.45
$72.50	$70.00	Nov 20	$0.79	$0.79	$1.71	74%	0.46	$71.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.96, cheapest $2.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.41	66.0%	60.6%
$82.50	Oct 16	Nov 20	$5.68	62.2%	73.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.38	66.0%	60.6%
$82.50	Oct 16	Nov 20	$5.37	62.2%	73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.01% of stock, avg 12.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 9	$0.52	$0.31	$0.83	$81.17	$82.83	1.01%
$83.00	Oct 9	$0.15	$0.95	$1.10	$81.90	$84.10	1.34%
$81.00	Oct 9	$1.34	$0.06	$1.40	$79.60	$82.40	1.70%
$84.00	Oct 9	$0.04	$1.79	$1.83	$82.17	$85.83	2.23%
$80.00	Oct 9	$2.22	$0.02	$2.24	$77.76	$82.24	2.72%
$85.00	Oct 9	$0.02	$2.76	$2.78	$82.22	$87.78	3.38%
$79.00	Oct 9	$3.20	$0.02	$3.22	$75.78	$82.22	3.92%
$86.00	Oct 9	$0.02	$3.75	$3.77	$82.23	$89.77	4.59%
$78.00	Oct 9	$4.30	$0.02	$4.32	$73.68	$82.32	5.25%
$87.00	Oct 9	$0.01	$4.80	$4.81	$82.19	$91.81	5.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.12% of stock, avg 10.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$81.00	Oct 9	$0.04	$0.06	$0.10	$80.90	$84.10
$83.00	$81.00	Oct 9	$0.15	$0.06	$0.21	$80.79	$83.21
$84.00	$82.00	Oct 9	$0.04	$0.31	$0.35	$81.65	$84.35
$83.00	$82.00	Oct 9	$0.15	$0.31	$0.46	$81.54	$83.46
$86.00	$78.00	Oct 16	$1.41	$1.11	$2.52	$75.48	$88.52
$86.00	$79.00	Oct 16	$1.41	$1.41	$2.82	$76.18	$88.82
$85.00	$78.00	Oct 16	$1.69	$1.11	$2.80	$75.20	$87.80
$85.00	$79.00	Oct 16	$1.69	$1.41	$3.10	$75.90	$88.10
$86.00	$80.00	Oct 16	$1.41	$1.76	$3.17	$76.83	$89.17
$85.00	$80.00	Oct 16	$1.69	$1.76	$3.45	$76.55	$88.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 1.00, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	91/92	Oct 23	$0.50	$0.50	53%	1.00	$75.50	$91.50
77/78	92/93	Oct 30	$0.63	$0.37	39%	1.70	$77.37	$92.63
75/76	88/89	Oct 23	$0.58	$0.42	44%	1.38	$75.42	$88.58
75/76	89/90	Oct 23	$0.54	$0.46	47%	1.17	$75.46	$89.54
75/76	93/94	Nov 13	$0.68	$0.32	33%	2.12	$75.32	$93.68
71/72	91/92	Oct 23	$0.37	$0.63	64%	0.59	$71.63	$91.37
75/76	92/93	Oct 23	$0.45	$0.55	55%	0.82	$75.55	$92.45
77/78	91/92	Oct 30	$0.63	$0.37	37%	1.70	$77.37	$91.63
71/72	88/89	Oct 23	$0.45	$0.55	55%	0.82	$71.55	$88.45
71/72	89/90	Oct 23	$0.41	$0.59	58%	0.69	$71.59	$89.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 9	$0.06	$0.94	38%	15.67
$82.00	$83.00	$84.00	Oct 9	$0.26	$0.74	52%	2.85
$70.00	$72.50	$75.00	Nov 20	$0.08	$2.42	9%	30.25
$83.00	$84.00	$85.00	Oct 9	$0.09	$0.91	21%	10.11
$77.50	$80.00	$82.50	Nov 20	$0.11	$2.39	10%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Oct 9	$0.20	$0.80	52%	4.00
$81.00	$82.00	$83.00	Oct 9	$0.39	$0.61	65%	1.56
$80.00	$82.50	$85.00	Nov 20	$0.07	$2.43	9%	34.71
$70.00	$72.50	$75.00	Nov 20	$0.09	$2.41	9%	26.78
$80.00	$81.00	$82.00	Oct 9	$0.21	$0.79	38%	3.76

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 $-0.11, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$81.00	1:2	Oct 9	-$0.46	$0.54
$84.00	$85.00	1:2	Oct 9	$0.00	$1.00
$86.00	$87.00	1:2	Oct 9	$0.00	$1.00
$95.00	$96.00	1:2	Oct 16	-$0.13	$0.87
$96.00	$97.00	1:2	Oct 16	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Oct 9	-$0.11	$0.89
$75.00	$70.00	1:2	Nov 6	-$0.22	$4.78
$75.00	$70.00	1:2	Nov 13	-$0.95	$4.05
$85.00	$84.00	1:2	Oct 9	-$0.82	$0.18
$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. 87 found (best yield 7.66%, avg 3.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Nov 20	$6.30	0.46	6.4%	7.66%	14.10%	160	3.1K
$85.00	Nov 20	$7.25	0.50	3.4%	8.82%	12.21%	217	5.2K
$90.00	Nov 20	$5.45	0.41	9.5%	6.63%	16.11%	685	5.6K
$82.50	Nov 20	$8.30	0.54	0.3%	10.10%	10.45%	161	499
$95.00	Nov 20	$4.10	0.34	15.6%	4.99%	20.54%	690	8.1K
$97.50	Nov 20	$3.55	0.30	18.6%	4.32%	22.92%	384	1.0K
$88.00	Nov 13	$5.40	0.44	7.0%	6.57%	13.61%	7	267
$85.00	Nov 13	$6.55	0.49	3.4%	7.97%	11.36%	21	77
$90.00	Nov 13	$4.80	0.40	9.5%	5.84%	15.31%	48	359
$87.00	Nov 13	$5.75	0.45	5.8%	6.99%	12.82%	--	96

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 76,686

Total Puts 70,792

Put/Call Ratio 0.92

Net Difference 5,894

Prior's Put/Call Breakdown

Total Calls 126,001

Total Puts 147,960

Put/Call Ratio 1.17

Net Difference -21,959

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