CRWV - Options Database

CRWV

COREWEAVE INC Class A

$82.08 +0.61%

$82.07 (-0.01%)🌙

as of 10/09 04:00 PM

(10/9 15:11) ◀

Friday, October 9, 2026 (4:00pm)

▶ (10/12 10:00)

◀ 10/9 16:00 ▶

Option Volume

Detail

ℹ

Current (10/09 4:00pm) 291,772

Calls: 124,516 (43%)

Puts: 167,256 (57%)

Prior (10/08) 431,317

Calls: 199,683 (46%)

Puts: 231,634 (54%)

Current vs Prior -32.35%

Calls: -37.64% (Calls)

Puts: -27.79% (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 +13.45%

Calls: -21.55%

Puts: +69.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 4:00pm) $103.37M

Calls: $36.93M (36%)

Puts: $66.43M (64%)

Prior (10/08) $206.55M

Calls: $52.16M (25%)

Puts: $154.38M (75%)

Current vs Prior -49.96%

Calls: -29.20%

Puts: -56.97%

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 -5.67%

Calls: -36.42%

Puts: +29.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 4:00pm) 1.34

Prior (10/08) 1.16

Current vs Prior +15.80%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +117.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 4:00pm) 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 1.38% | 6.92%6.92% | 21.60%

Prior 3.84% | 8.47%8.47% | 22.63%

Current vs Prior +80.36% | +20.97%-18.30% | -4.54%

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

Current vs 7-Day Avg +25.46% | +8.76%-32.30% | -7.29%

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

Current vs 7-Day Eod +80.36% | +20.97%-18.30% | -4.54%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.72% | 8.23%

Calls: 12.20% | 6.20%

Puts: 13.25% | 10.27%

Prior 3.67% | 4.35%

Calls: 3.87% | 4.25%

Puts: 3.47% | 4.44%

Current vs Prior +246.59% | +89.20%

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% | +99.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($66.43M). Bearish P/C ratio of 1.34 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
16:00	BEARISH	BEARISH	BEARISH
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 269 of results (avg 5.5%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	15.20	15.50	$15.35	2.0%	519	0.78	436
$75.00	Nov 20	12.00	12.25	$12.13	2.1%	72	0.69	3.8K
$72.50	Nov 20	13.50	13.80	$13.65	2.2%	2	0.73	616
$70.00	Oct 30	13.00	13.30	$13.15	2.3%	1	0.87	229
$82.50	Nov 20	8.10	8.30	$8.20	2.4%	185	0.54	499

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Nov 20	18.30	18.65	$18.48	1.9%	17	0.70	2.2K
$98.00	Oct 30	16.50	16.85	$16.68	2.1%	1	0.84	64
$95.00	Nov 20	16.35	16.70	$16.52	2.1%	33	0.67	1.7K
$95.00	Oct 30	13.90	14.20	$14.05	2.1%	22	0.80	120
$97.00	Oct 30	15.65	16.00	$15.83	2.2%	4	0.83	86

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.61, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Oct 16	0.13	0.15	$0.14	14.3%	205	0.04	4.0K
$95.00	Oct 16	0.19	0.20	$0.20	5.0%	1.4K	0.06	13.8K
$92.50	Oct 16	0.30	0.35	$0.32	15.6%	112	0.10	5.2K
$92.00	Oct 16	0.34	0.38	$0.36	11.1%	369	0.11	1.4K
$91.00	Oct 16	0.42	0.47	$0.44	11.4%	267	0.13	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Oct 16	0.23	0.25	$0.24	8.3%	261	0.07	5.5K
$72.00	Oct 16	0.20	0.23	$0.22	13.6%	1.4K	0.07	2.4K
$74.00	Oct 16	0.35	0.39	$0.37	10.8%	179	0.11	1.7K
$75.00	Oct 16	0.46	0.50	$0.48	8.3%	2.2K	0.13	11.2K
$76.00	Oct 16	0.61	0.67	$0.64	9.4%	998	0.17	1.7K

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
$70.00	Oct 9	11.75	12.35	$12.05	5.0%	3	1.00	138
$71.00	Oct 9	10.75	11.35	$11.05	5.4%	2	1.00	16
$73.00	Oct 9	8.75	9.35	$9.05	6.6%	1	1.00	11
$74.00	Oct 9	7.75	8.35	$8.05	7.5%	9	1.00	21
$75.00	Oct 9	6.75	7.35	$7.05	8.5%	39	0.99	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.77	1.02	$0.90	27.8%	2.6K	1.00	3.3K
$84.00	Oct 9	1.73	2.04	$1.89	16.4%	1.1K	1.00	3.0K
$85.00	Oct 9	2.75	3.05	$2.90	10.3%	1.2K	1.00	5.3K
$86.00	Oct 9	3.75	4.05	$3.90	7.7%	1.0K	1.00	1.9K
$87.00	Oct 9	4.60	5.00	$4.80	8.3%	465	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 342 active (total vol 191.5K, top 10.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	0.00	0.01	$0.01	100.0%	10.1K	0.03	1.4K
$82.00	Oct 9	0.17	0.28	$0.23	47.8%	8.9K	0.59	2.0K
$85.00	Oct 9	0.00	0.01	$0.01	100.0%	6.0K	0.01	5.6K
$90.00	Oct 16	0.53	0.56	$0.55	5.5%	5.8K	0.15	17.7K
$85.00	Oct 16	1.55	1.64	$1.60	5.6%	4.9K	0.36	13.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 30	2.16	2.28	$2.22	5.4%	8.7K	0.28	2.5K
$82.00	Oct 9	0.07	0.18	$0.13	84.6%	6.2K	0.41	4.0K
$75.00	Oct 30	1.87	1.98	$1.93	5.7%	6.1K	0.25	7.0K
$80.00	Oct 9	0.00	0.01	$0.01	100.0%	5.6K	0.01	7.1K
$73.00	Oct 30	1.34	1.46	$1.40	8.6%	5.4K	0.19	5.2K

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. 181 found (best R:R 2.70, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$1.35	$3.65	$1.35	41%	2.70	$91.35
$77.50	$80.00	Nov 20	$1.15	$1.35	$1.15	64%	1.17	$78.65
$78.00	$79.00	Oct 30	$0.37	$0.63	$0.37	66%	1.70	$78.37
$72.50	$75.00	Nov 20	$1.52	$0.98	$1.52	74%	0.64	$74.02
$76.00	$77.00	Nov 13	$0.40	$0.60	$0.40	68%	1.50	$76.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$91.00	Nov 6	$0.55	$0.45	$0.55	70%	0.82	$91.45
$90.00	$89.00	Nov 6	$0.55	$0.45	$0.55	65%	0.82	$89.45
$84.00	$83.00	Nov 6	$0.45	$0.55	$0.45	51%	1.22	$83.55
$78.00	$77.00	Nov 6	$0.30	$0.70	$0.30	35%	2.33	$77.70
$86.00	$85.00	Nov 6	$0.52	$0.48	$0.52	56%	0.92	$85.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.46, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Oct 30	$0.55	$0.55	$0.45	53%	1.22	$84.55
$95.00	$96.00	Oct 23	$0.17	$0.17	$0.83	85%	0.20	$95.17
$94.00	$95.00	Nov 6	$0.29	$0.29	$0.71	73%	0.41	$94.29
$88.00	$89.00	Oct 23	$0.32	$0.32	$0.68	69%	0.47	$88.32
$83.00	$84.00	Nov 13	$0.55	$0.55	$0.45	47%	1.22	$83.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.58	$1.58	$3.42	70%	0.46	$73.42
$75.00	$70.00	Nov 6	$1.26	$1.26	$3.74	72%	0.34	$73.74
$80.00	$77.50	Nov 20	$1.18	$1.18	$1.32	59%	0.89	$78.82
$77.50	$75.00	Nov 20	$1.05	$1.05	$1.45	64%	0.72	$76.45
$75.00	$72.50	Nov 20	$0.92	$0.92	$1.58	69%	0.58	$74.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.01, cheapest $2.50)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.57	68.8%	59.1%
$82.50	Oct 16	Nov 20	$5.63	60.7%	75.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 9	Oct 16	$2.50	68.8%	59.1%
$82.50	Oct 16	Nov 20	$5.35	60.7%	75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 0.44% of stock, avg 12.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 9	$0.23	$0.13	$0.36	$81.64	$82.36	0.44%
$83.00	Oct 9	$0.01	$0.90	$0.91	$82.09	$83.91	1.11%
$81.00	Oct 9	$1.09	$0.01	$1.10	$79.90	$82.10	1.34%
$84.00	Oct 9	$0.01	$1.89	$1.90	$82.10	$85.90	2.31%
$80.00	Oct 9	$2.05	$0.01	$2.06	$77.94	$82.06	2.51%
$85.00	Oct 9	$0.01	$2.90	$2.91	$82.09	$87.91	3.55%
$79.00	Oct 9	$3.11	$0.01	$3.12	$75.88	$82.12	3.80%
$86.00	Oct 9	$0.01	$3.90	$3.91	$82.09	$89.91	4.76%
$78.00	Oct 9	$4.10	$0.02	$4.12	$73.88	$82.12	5.02%
$87.00	Oct 9	$0.01	$4.80	$4.81	$82.19	$91.81	5.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.89% of stock, avg 10.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$78.00	Oct 16	$1.29	$1.08	$2.37	$75.63	$88.37
$86.00	$79.00	Oct 16	$1.29	$1.39	$2.68	$76.32	$88.68
$85.00	$78.00	Oct 16	$1.60	$1.08	$2.68	$75.32	$87.68
$85.00	$79.00	Oct 16	$1.60	$1.39	$2.99	$76.01	$87.99
$86.00	$80.00	Oct 16	$1.29	$1.74	$3.03	$76.97	$89.03
$85.00	$80.00	Oct 16	$1.60	$1.74	$3.34	$76.66	$88.34
$84.00	$78.00	Oct 16	$1.93	$1.08	$3.01	$74.99	$87.01
$84.00	$79.00	Oct 16	$1.93	$1.39	$3.32	$75.68	$87.32
$84.00	$80.00	Oct 16	$1.93	$1.74	$3.67	$76.33	$87.67
$86.00	$81.00	Oct 16	$1.29	$2.13	$3.42	$77.58	$89.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 3.55, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	91/92	Nov 6	$0.78	$0.22	35%	3.55	$76.22	$91.78
75/76	88/89	Oct 23	$0.60	$0.40	45%	1.50	$75.40	$88.60
74/75	88/89	Oct 23	$0.55	$0.45	49%	1.22	$74.45	$88.55
76/77	90/91	Nov 6	$0.71	$0.29	33%	2.45	$76.29	$90.71
78/79	88/89	Oct 23	$0.69	$0.31	34%	2.23	$78.31	$88.69
70/71	88/89	Oct 23	$0.44	$0.56	58%	0.79	$70.56	$88.44
77/78	88/89	Oct 23	$0.64	$0.36	38%	1.78	$77.36	$88.64
75/76	93/94	Nov 13	$0.68	$0.32	33%	2.13	$75.32	$93.68
75/76	91/92	Oct 23	$0.47	$0.53	54%	0.89	$75.53	$91.47
73/74	88/89	Oct 23	$0.49	$0.51	52%	0.96	$73.51	$88.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 0.54, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 9	$0.64	$0.36	95%	0.56
$82.00	$83.00	$84.00	Oct 9	$0.22	$0.78	58%	3.55
$80.00	$81.00	$82.00	Oct 9	$0.10	$0.90	39%	9.00
$82.50	$85.00	$87.50	Nov 20	$0.10	$2.40	9%	24.00
$80.00	$81.00	$82.00	Nov 13	$0.05	$0.95	4%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 9	$0.65	$0.35	98%	0.54
$82.00	$83.00	$84.00	Oct 9	$0.22	$0.78	59%	3.55
$80.00	$81.00	$82.00	Oct 9	$0.12	$0.88	39%	7.33
$80.00	$82.50	$85.00	Nov 20	$0.10	$2.40	9%	24.00
$82.50	$85.00	$87.50	Nov 20	$0.10	$2.40	9%	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. 54 found (best net $-0.13, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$81.00	1:2	Oct 9	-$0.13	$0.87
$79.00	$80.00	1:2	Oct 9	-$0.99	$0.01
$95.00	$96.00	1:2	Oct 16	-$0.14	$0.86
$94.00	$95.00	1:2	Oct 16	-$0.15	$0.85
$93.00	$94.00	1:2	Oct 16	-$0.20	$0.80

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	-$0.89	$4.11
$85.00	$84.00	1:2	Oct 9	-$0.88	$0.12
$78.00	$77.00	1:2	Oct 9	$0.00	$1.00
$72.00	$71.00	1:2	Oct 16	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 6.46%, avg 3.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$5.30	0.41	9.7%	6.46%	16.11%	996	5.6K
$87.50	Nov 20	$6.10	0.45	6.6%	7.43%	14.04%	175	3.1K
$85.00	Nov 20	$7.05	0.50	3.6%	8.59%	12.15%	359	5.2K
$82.50	Nov 20	$8.10	0.54	0.5%	9.87%	10.38%	185	499
$95.00	Nov 20	$4.00	0.33	15.7%	4.87%	20.61%	2.0K	8.1K
$88.00	Nov 13	$5.30	0.43	7.2%	6.46%	13.67%	31	267
$97.50	Nov 20	$3.35	0.29	18.8%	4.08%	22.87%	392	1.0K
$87.00	Nov 13	$5.55	0.45	6.0%	6.76%	12.76%	1	96
$86.00	Nov 13	$5.90	0.47	4.8%	7.19%	11.96%	35	36
$90.00	Nov 13	$4.65	0.39	9.7%	5.67%	15.31%	65	359

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 124,516

Total Puts 167,256

Put/Call Ratio 1.34

Net Difference -42,740

Prior's Put/Call Breakdown

Total Calls 199,683

Total Puts 231,634

Put/Call Ratio 1.16

Net Difference -31,951

Prior 7-Day Put/Call Summary

Total Calls 1,111,013

Total Puts 689,181

Average Put/Call Ratio 0.62

Ratio Trend Rising

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