CRWV - Options Database

CRWV

COREWEAVE INC Class A

$82.24 +0.80%

(10/9 14:00) ◀

Friday, October 9, 2026 (3:00pm)

▶ (10/9 15:11)

◀ 10/9 15:00 ▶

Option Volume

Detail

ℹ

Current (10/09 3:00pm) 212,944

Calls: 104,084 (49%)

Puts: 108,860 (51%)

Prior (10/08) 359,500

Calls: 172,695 (48%)

Puts: 186,805 (52%)

Current vs Prior -40.77%

Calls: -39.73% (Calls)

Puts: -41.73% (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 -17.20%

Calls: -34.42%

Puts: +10.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 3:00pm) $86.67M

Calls: $31.21M (36%)

Puts: $55.46M (64%)

Prior (10/08) $145.80M

Calls: $44.93M (31%)

Puts: $100.87M (69%)

Current vs Prior -40.55%

Calls: -30.53%

Puts: -45.02%

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 -20.90%

Calls: -46.26%

Puts: +7.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 3:00pm) 1.05

Prior (10/08) 1.08

Current vs Prior -3.31%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +69.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 3:00pm) 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 1.51% | 7.08%7.08% | 21.56%

Prior 3.84% | 8.47%8.47% | 22.63%

Current vs Prior -60.70% | -16.45%-16.45% | -4.73%

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

Current vs 7-Day Avg -72.66% | -24.88%-30.77% | -7.47%

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

Current vs 7-Day Eod -60.70% | -16.45%-16.45% | -4.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.72% | 3.10%

Calls: 12.20% | 2.39%

Puts: 13.25% | 3.81%

Prior 3.67% | 4.35%

Calls: 3.87% | 4.25%

Puts: 3.47% | 4.44%

Current vs Prior +246.59% | -28.74%

Prior 7-Day Avg 4.16% | 4.13%

Calls: 4.12% | 3.93%

Puts: 4.19% | 4.31%

Current vs 7-Day Avg +206.08% | -24.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($55.46M). Below-average activity with volume down 41% vs prior. Slightly bearish P/C ratio of 1.05.

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
15:00	BEARISH	NEUTRAL	BEARISH
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 300 of results (avg 5.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	15.40	15.70	$15.55	1.9%	508	0.77	436
$85.00	Nov 20	7.20	7.35	$7.28	2.1%	323	0.50	5.2K
$72.00	Oct 30	11.60	11.85	$11.73	2.1%	--	0.82	28
$70.00	Oct 30	13.20	13.50	$13.35	2.2%	1	0.86	229
$77.50	Nov 20	10.70	10.95	$10.83	2.3%	12	0.64	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Nov 20	3.75	3.80	$3.78	1.3%	164	0.27	2.5K
$80.00	Nov 20	6.85	6.95	$6.90	1.4%	477	0.41	13.3K
$85.00	Nov 20	9.55	9.70	$9.63	1.6%	214	0.50	5.7K
$97.50	Nov 20	18.35	18.65	$18.50	1.6%	17	0.70	2.2K
$77.50	Nov 20	5.65	5.75	$5.70	1.8%	19	0.36	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.53, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	0.38	0.43	$0.41	12.2%	7.8K	0.65	2.0K
$97.00	Oct 16	0.14	0.16	$0.15	13.3%	268	0.05	470
$96.00	Oct 16	0.17	0.19	$0.18	11.1%	304	0.06	3.2K
$98.00	Oct 16	0.12	0.13	$0.13	7.7%	92	0.04	692
$95.00	Oct 16	0.21	0.22	$0.22	4.5%	893	0.07	13.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.77	0.88	$0.83	13.3%	2.4K	0.85	3.3K
$72.00	Oct 16	0.22	0.25	$0.24	12.5%	217	0.07	2.4K
$72.50	Oct 16	0.25	0.30	$0.28	17.9%	245	0.08	5.5K
$73.00	Oct 16	0.29	0.32	$0.31	9.7%	374	0.09	839
$74.00	Oct 16	0.38	0.44	$0.41	14.6%	121	0.11	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 9	13.80	14.40	$14.10	4.3%	--	1.00	234
$69.00	Oct 9	12.80	13.35	$13.08	4.2%	1	1.00	36
$70.00	Oct 9	11.80	12.35	$12.08	4.6%	3	1.00	138
$71.00	Oct 9	10.80	11.35	$11.08	5.0%	2	1.00	16
$72.00	Oct 9	9.80	10.35	$10.07	5.5%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 9	14.65	15.20	$14.93	3.7%	26	1.00	26
$95.00	Oct 9	12.60	13.20	$12.90	4.7%	1	1.00	3
$91.00	Oct 9	8.65	9.20	$8.93	6.2%	17	0.99	18
$92.00	Oct 9	9.65	10.20	$9.93	5.5%	4	0.99	2
$89.00	Oct 9	6.60	7.20	$6.90	8.7%	41	0.99	106

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 129.2K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.04	0.06	$0.05	40.0%	8.7K	0.15	1.4K
$82.00	Oct 9	0.38	0.43	$0.41	12.2%	7.8K	0.65	2.0K
$85.00	Oct 9	0.00	0.01	$0.01	100.0%	5.9K	0.01	5.6K
$90.00	Oct 16	0.59	0.61	$0.60	3.3%	4.7K	0.16	17.7K
$84.00	Oct 9	0.01	0.02	$0.02	50.0%	4.4K	0.04	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	0.00	0.01	$0.01	100.0%	5.5K	0.01	7.1K
$82.00	Oct 9	0.13	0.19	$0.16	37.5%	5.1K	0.35	4.0K
$79.00	Oct 30	3.40	3.60	$3.50	5.7%	5.0K	0.37	5.6K
$76.00	Oct 30	2.32	2.45	$2.38	5.5%	3.6K	0.28	2.5K
$70.00	Oct 16	0.13	0.16	$0.15	20.0%	2.9K	0.04	15.7K

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. 185 found (best R:R 2.62, avg 2.14)

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	41%	2.62	$91.38
$87.50	$90.00	Nov 20	$0.80	$1.70	$0.80	46%	2.13	$88.30
$80.00	$82.50	Nov 20	$1.16	$1.34	$1.16	59%	1.16	$81.16
$82.50	$85.00	Nov 20	$1.04	$1.46	$1.04	54%	1.40	$83.54
$85.00	$87.50	Nov 20	$0.95	$1.55	$0.95	50%	1.63	$85.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$87.50	Oct 16	$0.32	$0.18	$0.32	77%	0.56	$87.68
$84.00	$83.00	Oct 16	$0.52	$0.48	$0.52	58%	0.92	$83.48
$82.00	$81.00	Oct 23	$0.43	$0.57	$0.43	47%	1.33	$81.57
$75.00	$74.00	Oct 16	$0.11	$0.89	$0.11	14%	8.09	$74.89
$72.00	$71.00	Oct 23	$0.11	$0.89	$0.11	13%	8.09	$71.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.49, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$87.00	Oct 23	$0.35	$0.35	$0.65	62%	0.54	$86.35
$83.00	$84.00	Oct 16	$0.43	$0.43	$0.57	53%	0.75	$83.43
$93.00	$94.00	Oct 23	$0.15	$0.15	$0.85	82%	0.18	$93.15
$82.50	$83.00	Oct 16	$0.23	$0.23	$0.27	50%	0.85	$82.73
$87.00	$87.50	Oct 16	$0.11	$0.11	$0.39	73%	0.28	$87.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.64	$1.64	$3.36	70%	0.49	$73.36
$75.00	$70.00	Nov 6	$1.32	$1.32	$3.68	72%	0.36	$73.68
$80.00	$77.50	Nov 20	$1.20	$1.20	$1.30	59%	0.92	$78.80
$75.00	$72.50	Nov 20	$0.90	$0.90	$1.60	69%	0.56	$74.10
$77.50	$75.00	Nov 20	$1.02	$1.02	$1.48	64%	0.69	$76.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.00, cheapest $2.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.52	68.1%	60.3%
$82.50	Oct 16	Nov 20	$5.63	61.7%	72.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.47	68.1%	60.3%
$82.50	Oct 16	Nov 20	$5.36	61.7%	72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 0.69% of stock, avg 12.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 9	$0.41	$0.16	$0.57	$81.43	$82.57	0.69%
$83.00	Oct 9	$0.05	$0.83	$0.88	$82.12	$83.88	1.07%
$81.00	Oct 9	$1.17	$0.02	$1.19	$79.81	$82.19	1.45%
$84.00	Oct 9	$0.02	$1.78	$1.80	$82.20	$85.80	2.19%
$80.00	Oct 9	$2.20	$0.01	$2.21	$77.79	$82.21	2.69%
$85.00	Oct 9	$0.01	$2.76	$2.77	$82.23	$87.77	3.37%
$79.00	Oct 9	$3.08	$0.02	$3.10	$75.90	$82.10	3.77%
$86.00	Oct 9	$0.01	$3.78	$3.79	$82.21	$89.79	4.61%
$78.00	Oct 9	$4.10	$0.01	$4.11	$73.89	$82.11	5.00%
$87.00	Oct 9	$0.01	$4.85	$4.86	$82.14	$91.86	5.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.09% of stock, avg 10.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$81.00	Oct 9	$0.05	$0.02	$0.07	$80.93	$83.07
$83.00	$82.00	Oct 9	$0.05	$0.16	$0.21	$81.79	$83.21
$87.00	$79.00	Oct 16	$1.13	$1.42	$2.55	$76.45	$89.55
$86.00	$79.00	Oct 16	$1.39	$1.42	$2.81	$76.19	$88.81
$87.00	$80.00	Oct 16	$1.13	$1.75	$2.88	$77.12	$89.88
$86.00	$80.00	Oct 16	$1.39	$1.75	$3.14	$76.86	$89.14
$85.00	$79.00	Oct 16	$1.68	$1.42	$3.10	$75.90	$88.10
$85.00	$80.00	Oct 16	$1.68	$1.75	$3.43	$76.57	$88.43
$87.00	$81.00	Oct 16	$1.13	$2.15	$3.28	$77.72	$90.28
$84.00	$79.00	Oct 16	$2.03	$1.42	$3.45	$75.55	$87.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 1.50, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	92/93	Nov 6	$0.60	$0.40	39%	1.50	$75.40	$92.60
77/78	91/92	Oct 30	$0.61	$0.39	37%	1.56	$77.39	$91.61
72/73	90/91	Oct 23	$0.39	$0.61	59%	0.64	$72.61	$90.39
77/78	87/88	Oct 16	$0.23	$0.27	50%	0.85	$77.27	$87.23
78/78	87/88	Oct 16	$0.24	$0.26	48%	0.92	$77.76	$87.24
73/74	91/92	Oct 30	$0.49	$0.51	49%	0.96	$73.51	$91.49
72/73	91/92	Oct 23	$0.36	$0.64	62%	0.56	$72.64	$91.36
75/76	90/91	Oct 23	$0.47	$0.53	50%	0.89	$75.53	$90.47
76/77	91/92	Oct 30	$0.57	$0.43	40%	1.33	$76.43	$91.57
76/77	92/93	Nov 6	$0.61	$0.39	36%	1.56	$76.39	$92.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 9	$0.40	$0.60	79%	1.50
$82.00	$83.00	$84.00	Oct 9	$0.33	$0.67	61%	2.03
$75.00	$77.50	$80.00	Nov 20	$0.09	$2.41	10%	26.78
$82.50	$85.00	$87.50	Nov 20	$0.09	$2.41	9%	26.78
$72.50	$75.00	$77.50	Nov 20	$0.12	$2.38	9%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Oct 9	$0.28	$0.72	61%	2.57
$81.00	$82.00	$83.00	Oct 9	$0.53	$0.47	79%	0.89
$80.00	$81.00	$82.00	Oct 9	$0.13	$0.87	34%	6.69
$91.00	$93.00	$95.00	Nov 13	$0.05	$1.95	6%	39.00
$72.50	$75.00	$77.50	Nov 20	$0.12	$2.38	9%	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. 56 found (best net $-0.14, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$81.00	1:2	Oct 9	-$0.14	$0.86
$84.00	$85.00	1:2	Oct 9	$0.00	$1.00
$96.00	$97.00	1:2	Oct 16	-$0.12	$0.88
$95.00	$96.00	1:2	Oct 16	-$0.14	$0.86
$97.50	$98.00	1:2	Oct 16	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.23	$4.77
$75.00	$70.00	1:2	Nov 13	-$0.90	$4.10
$85.00	$84.00	1:2	Oct 9	-$0.80	$0.20
$81.00	$80.00	1:2	Oct 9	$0.00	$1.00
$79.00	$78.00	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. 86 found (best yield 7.54%, avg 3.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Nov 20	$6.20	0.46	6.4%	7.54%	13.93%	164	3.1K
$90.00	Nov 20	$5.40	0.41	9.4%	6.57%	16.00%	802	5.6K
$85.00	Nov 20	$7.20	0.50	3.4%	8.75%	12.11%	323	5.2K
$95.00	Nov 20	$4.10	0.34	15.5%	4.99%	20.50%	823	8.1K
$82.50	Nov 20	$8.20	0.54	0.3%	9.97%	10.29%	178	499
$97.50	Nov 20	$3.55	0.30	18.6%	4.32%	22.87%	386	1.0K
$85.00	Nov 13	$6.45	0.49	3.4%	7.84%	11.20%	31	77
$90.00	Nov 13	$4.70	0.40	9.4%	5.71%	15.15%	64	359
$87.00	Nov 13	$5.65	0.45	5.8%	6.87%	12.66%	1	96
$86.00	Nov 13	$6.00	0.47	4.6%	7.30%	11.87%	35	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 104,084

Total Puts 108,860

Put/Call Ratio 1.05

Net Difference -4,776

Prior's Put/Call Breakdown

Total Calls 172,695

Total Puts 186,805

Put/Call Ratio 1.08

Net Difference -14,110

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