CRWV - Options Database

CRWV

COREWEAVE INC Class A

$82.34 +0.93%

(10/9 13:00) ◀

Friday, October 9, 2026 (2:00pm)

▶ (10/9 15:00)

◀ 10/9 14:00 ▶

Option Volume

Detail

ℹ

Current (10/09 2:00pm) 172,386

Calls: 86,027 (50%)

Puts: 86,359 (50%)

Prior (10/08) 325,494

Calls: 156,228 (48%)

Puts: 169,266 (52%)

Current vs Prior -47.04%

Calls: -44.93% (Calls)

Puts: -48.98% (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 -32.97%

Calls: -45.80%

Puts: -12.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 2:00pm) $70.40M

Calls: $22.36M (32%)

Puts: $48.03M (68%)

Prior (10/08) $117.78M

Calls: $40.66M (35%)

Puts: $77.12M (65%)

Current vs Prior -40.23%

Calls: -45.00%

Puts: -37.72%

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 -35.75%

Calls: -61.50%

Puts: -6.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 2:00pm) 1.00

Prior (10/08) 1.08

Current vs Prior -7.35%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +62.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 2:00pm) 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 1.58% | 7.18%7.18% | 21.78%

Prior 3.84% | 8.47%8.47% | 22.63%

Current vs Prior -58.85% | -15.26%-15.26% | -3.77%

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

Current vs 7-Day Avg -71.38% | -23.81%-29.78% | -6.54%

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

Current vs 7-Day Eod -58.85% | -15.26%-15.26% | -3.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.41% | 3.23%

Calls: 3.85% | 2.33%

Puts: 8.97% | 4.14%

Prior 3.67% | 4.35%

Calls: 3.87% | 4.25%

Puts: 3.47% | 4.44%

Current vs Prior +74.66% | -25.75%

Prior 7-Day Avg 4.16% | 4.13%

Calls: 4.12% | 3.93%

Puts: 4.19% | 4.31%

Current vs 7-Day Avg +54.25% | -21.71%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($48.03M). Below-average activity with volume down 47% vs prior. Slightly bearish P/C ratio of 1.00.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

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
14:00	BEARISH	NEUTRAL	BEARISH
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 295 of results (avg 4.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	1.75	1.77	$1.76	1.1%	3.7K	0.37	13.8K
$97.50	Nov 20	3.65	3.70	$3.68	1.4%	385	0.30	1.0K
$90.00	Nov 20	5.60	5.70	$5.65	1.8%	736	0.42	5.6K
$75.00	Nov 20	12.30	12.55	$12.43	2.0%	66	0.69	3.8K
$80.00	Nov 20	9.55	9.75	$9.65	2.1%	200	0.59	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Nov 20	18.30	18.60	$18.45	1.6%	7	0.70	2.2K
$87.50	Nov 20	11.15	11.35	$11.25	1.8%	67	0.54	3.0K
$98.00	Oct 30	16.40	16.70	$16.55	1.8%	1	0.83	64
$95.00	Nov 20	16.35	16.65	$16.50	1.8%	32	0.66	1.7K
$97.00	Nov 6	16.15	16.45	$16.30	1.8%	--	0.77	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.56, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	0.51	0.53	$0.52	3.8%	6.2K	0.67	2.0K
$97.00	Oct 16	0.16	0.18	$0.17	11.8%	241	0.05	470
$95.00	Oct 16	0.23	0.25	$0.24	8.3%	860	0.07	13.8K
$96.00	Oct 16	0.19	0.23	$0.21	19.0%	294	0.06	3.2K
$92.00	Oct 16	0.38	0.46	$0.42	19.0%	247	0.12	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	0.17	0.19	$0.18	11.1%	4.7K	0.34	4.0K
$83.00	Oct 9	0.74	0.81	$0.78	9.0%	2.2K	0.78	3.3K
$72.00	Oct 16	0.22	0.26	$0.24	16.7%	207	0.07	2.4K
$72.50	Oct 16	0.25	0.30	$0.28	17.9%	244	0.08	5.5K
$73.00	Oct 16	0.29	0.34	$0.32	15.6%	373	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	14.05	14.50	$14.28	3.2%	--	1.00	234
$69.00	Oct 9	13.05	13.50	$13.28	3.4%	1	1.00	36
$70.00	Oct 9	12.05	12.55	$12.30	4.1%	3	1.00	138
$71.00	Oct 9	11.05	11.55	$11.30	4.4%	2	1.00	16
$72.00	Oct 9	10.05	10.55	$10.30	4.9%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 9	14.50	14.95	$14.73	3.1%	26	1.00	26
$95.00	Oct 9	12.45	12.95	$12.70	3.9%	1	1.00	3
$91.00	Oct 9	8.45	8.95	$8.70	5.7%	17	0.99	18
$92.00	Oct 9	9.50	9.95	$9.73	4.6%	4	0.99	2
$89.00	Oct 9	6.50	6.95	$6.73	6.7%	40	0.99	106

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 109.3K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.09	0.13	$0.11	36.4%	8.0K	0.22	1.4K
$82.00	Oct 9	0.51	0.53	$0.52	3.8%	6.2K	0.67	2.0K
$85.00	Oct 9	0.01	0.02	$0.02	50.0%	5.7K	0.03	5.6K
$90.00	Oct 16	0.64	0.70	$0.67	9.0%	4.3K	0.17	17.7K
$84.00	Oct 9	0.01	0.03	$0.02	100.0%	4.0K	0.05	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%	5.4K	0.03	7.1K
$82.00	Oct 9	0.17	0.19	$0.18	11.1%	4.7K	0.34	4.0K
$70.00	Oct 16	0.12	0.19	$0.16	43.8%	2.9K	0.04	15.7K
$81.00	Oct 9	0.03	0.04	$0.04	25.0%	2.6K	0.08	4.0K
$83.00	Oct 9	0.74	0.81	$0.78	9.0%	2.2K	0.78	3.3K

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. 196 found (best R:R 2.57, avg 2.15)

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
$87.50	$90.00	Nov 20	$0.80	$1.70	$0.80	46%	2.13	$88.30
$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
$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
$87.50	$87.00	Oct 16	$0.32	$0.18	$0.32	74%	0.56	$87.18
$83.00	$82.50	Oct 16	$0.23	$0.27	$0.23	52%	1.17	$82.77
$83.00	$82.00	Oct 9	$0.60	$0.40	$0.60	78%	0.67	$82.40
$72.00	$71.00	Oct 23	$0.12	$0.88	$0.12	13%	7.33	$71.88
$86.00	$85.00	Oct 30	$0.57	$0.43	$0.57	58%	0.75	$85.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.48, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Oct 23	$0.42	$0.42	$0.58	58%	0.72	$85.42
$91.00	$92.00	Oct 23	$0.21	$0.21	$0.79	76%	0.27	$91.21
$90.00	$91.00	Oct 16	$0.14	$0.14	$0.86	83%	0.16	$90.14
$87.50	$88.00	Oct 16	$0.11	$0.11	$0.39	74%	0.28	$87.61
$87.00	$87.50	Oct 16	$0.12	$0.12	$0.38	72%	0.32	$87.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.63	$1.63	$3.37	70%	0.48	$73.37
$75.00	$70.00	Nov 6	$1.30	$1.30	$3.70	72%	0.35	$73.70
$80.00	$77.50	Nov 20	$1.20	$1.20	$1.30	60%	0.92	$78.80
$72.50	$70.00	Nov 20	$0.82	$0.82	$1.68	74%	0.49	$71.68
$77.50	$75.00	Nov 20	$1.03	$1.03	$1.47	64%	0.70	$76.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.01, cheapest $2.46)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.49	61.5%	61.0%
$82.50	Oct 16	Nov 20	$5.72	62.4%	73.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.46	61.5%	61.0%
$82.50	Oct 16	Nov 20	$5.38	62.4%	73.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 0.85% of stock, avg 12.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 9	$0.52	$0.18	$0.70	$81.30	$82.70	0.85%
$83.00	Oct 9	$0.11	$0.78	$0.89	$82.11	$83.89	1.08%
$81.00	Oct 9	$1.37	$0.04	$1.41	$79.59	$82.41	1.71%
$84.00	Oct 9	$0.02	$1.66	$1.68	$82.32	$85.68	2.04%
$80.00	Oct 9	$2.35	$0.02	$2.37	$77.63	$82.37	2.88%
$85.00	Oct 9	$0.02	$2.65	$2.67	$82.33	$87.67	3.24%
$79.00	Oct 9	$3.30	$0.02	$3.32	$75.68	$82.32	4.03%
$86.00	Oct 9	$0.02	$3.65	$3.67	$82.33	$89.67	4.46%
$78.00	Oct 9	$4.35	$0.02	$4.37	$73.63	$82.37	5.31%
$87.00	Oct 9	$0.01	$4.72	$4.73	$82.27	$91.73	5.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.18% of stock, avg 10.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$81.00	Oct 9	$0.11	$0.04	$0.15	$80.85	$83.15
$83.00	$82.00	Oct 9	$0.11	$0.18	$0.29	$81.71	$83.29
$87.00	$79.00	Oct 16	$1.21	$1.40	$2.61	$76.39	$89.61
$86.00	$79.00	Oct 16	$1.46	$1.40	$2.86	$76.14	$88.86
$87.00	$80.00	Oct 16	$1.21	$1.74	$2.95	$77.05	$89.95
$86.00	$80.00	Oct 16	$1.46	$1.74	$3.20	$76.80	$89.20
$85.00	$79.00	Oct 16	$1.76	$1.40	$3.16	$75.84	$88.16
$85.00	$80.00	Oct 16	$1.76	$1.74	$3.50	$76.50	$88.50
$87.00	$81.00	Oct 16	$1.21	$2.17	$3.38	$77.62	$90.38
$86.00	$81.00	Oct 16	$1.46	$2.17	$3.63	$77.37	$89.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 1.27, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	91/92	Oct 23	$0.56	$0.44	46%	1.27	$77.44	$91.56
77/78	88/89	Oct 23	$0.63	$0.37	37%	1.70	$77.37	$88.63
77/78	89/90	Oct 30	$0.67	$0.33	32%	2.03	$77.33	$89.67
70/71	91/92	Oct 23	$0.34	$0.66	65%	0.52	$70.66	$91.34
77/78	87/88	Oct 16	$0.24	$0.26	49%	0.92	$77.26	$87.24
77/78	88/88	Oct 16	$0.23	$0.27	51%	0.85	$77.27	$87.73
77/78	92/93	Oct 30	$0.59	$0.41	40%	1.44	$77.41	$92.59
78/78	87/88	Oct 16	$0.25	$0.25	47%	1.00	$77.75	$87.25
78/78	88/88	Oct 16	$0.24	$0.26	49%	0.92	$77.76	$87.74
75/76	91/92	Oct 23	$0.46	$0.54	52%	0.85	$75.54	$91.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Oct 9	$0.32	$0.68	62%	2.12
$81.00	$82.00	$83.00	Oct 9	$0.44	$0.56	69%	1.27
$82.50	$85.00	$87.50	Nov 20	$0.07	$2.43	9%	34.71
$80.00	$81.00	$82.00	Oct 9	$0.13	$0.87	29%	6.69
$83.00	$84.00	$85.00	Oct 9	$0.09	$0.91	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Oct 9	$0.28	$0.72	62%	2.57
$80.00	$81.00	$82.00	Oct 9	$0.12	$0.88	30%	7.33
$81.00	$82.00	$83.00	Oct 9	$0.46	$0.54	70%	1.17
$80.00	$82.50	$85.00	Nov 20	$0.07	$2.43	9%	34.71
$85.00	$87.50	$90.00	Nov 20	$0.08	$2.42	9%	30.25

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 $-0.26, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$81.00	1:2	Oct 9	-$0.39	$0.61
$86.00	$87.00	1:2	Oct 9	$0.00	$1.00
$96.00	$97.00	1:2	Oct 16	-$0.13	$0.87
$97.50	$98.00	1:2	Oct 16	-$0.10	$0.40
$94.00	$95.00	1:2	Oct 16	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.26	$4.74
$85.00	$84.00	1:2	Oct 9	-$0.67	$0.33
$75.00	$70.00	1:2	Nov 13	-$0.89	$4.11
$81.00	$80.00	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. 89 found (best yield 6.80%, avg 3.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$5.60	0.42	9.3%	6.80%	16.10%	736	5.6K
$87.50	Nov 20	$6.35	0.46	6.3%	7.71%	13.98%	162	3.1K
$85.00	Nov 20	$7.30	0.50	3.2%	8.87%	12.10%	289	5.2K
$95.00	Nov 20	$4.20	0.34	15.4%	5.10%	20.48%	717	8.1K
$82.50	Nov 20	$8.35	0.55	0.2%	10.14%	10.34%	162	499
$97.50	Nov 20	$3.65	0.30	18.4%	4.43%	22.84%	385	1.0K
$87.00	Nov 13	$5.80	0.46	5.7%	7.04%	12.70%	--	96
$88.00	Nov 13	$5.45	0.44	6.9%	6.62%	13.49%	11	267
$90.00	Nov 13	$4.85	0.40	9.3%	5.89%	15.19%	55	359
$89.00	Nov 13	$5.10	0.42	8.1%	6.19%	14.28%	4	35

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 86,027

Total Puts 86,359

Put/Call Ratio 1.00

Net Difference -332

Prior's Put/Call Breakdown

Total Calls 156,228

Total Puts 169,266

Put/Call Ratio 1.08

Net Difference -13,038

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