CRWV - Options Database

CRWV

COREWEAVE INC Class A

$80.51 -1.91%

(10/9 16:00) ◀

Monday, October 12, 2026 (10:00am)

▶ (10/12 11:00)

◀ 10/12 10:00 ▶

Option Volume

Detail

ℹ

Current (10/12 10:00am) 82,545

Calls: 71,578 (87%)

Puts: 10,967 (13%)

Prior (10/09) 35,396

Calls: 19,544 (55%)

Puts: 15,852 (45%)

Current vs Prior +133.20%

Calls: +266.24% (Calls)

Puts: -30.82% (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 -67.90%

Calls: -54.90%

Puts: -88.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:00am) $20.40M

Calls: $15.94M (78%)

Puts: $4.46M (22%)

Prior (10/09) $8.57M

Calls: $4.48M (52%)

Puts: $4.09M (48%)

Current vs Prior +138.11%

Calls: +256.06%

Puts: +9.02%

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 -81.38%

Calls: -72.56%

Puts: -91.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:00am) 0.15

Prior (10/09) 0.81

Current vs Prior -81.11%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -75.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:00am) 2,691,237

Calls: 1,373,269 (51%)

Puts: 1,317,968 (49%)

Prior (10/09) 2,796,926

Calls: 1,459,317 (52%)

Puts: 1,337,609 (48%)

Current vs Prior -3.78%

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 +4.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 6.65% | 9.64%6.65% | 21.50%

Prior 3.84% | 8.47%8.47% | 22.63%

Current vs Prior +73.20% | +13.79%-21.55% | -4.98%

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

Current vs 7-Day Avg +20.47% | +2.31%-34.99% | -7.72%

Prior 7-Day Eod 3.84% | 8.47%7.07% | 21.66%

Current vs 7-Day Eod +73.20% | +13.79%-6.01% | -0.74%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.99% | 6.45%

Calls: 2.97% | 6.36%

Puts: 3.01% | 6.53%

Prior 3.67% | 4.35%

Calls: 3.87% | 4.25%

Puts: 3.47% | 4.44%

Current vs Prior -18.53% | +48.28%

Prior 7-Day Avg 4.16% | 4.13%

Calls: 4.12% | 3.93%

Puts: 4.19% | 4.31%

Current vs 7-Day Avg -28.05% | +56.34%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($15.94M) vs puts ($4.46M). Massive premium surge with dollar volume up 138% vs prior. Unusually high activity with volume up 133% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (71,578 calls vs 10,967 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 252 of results (avg 5.6%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	17.55	17.85	$17.70	1.7%	6	0.84	242
$83.00	Oct 16	1.43	1.46	$1.44	2.1%	329	0.35	1.0K
$65.00	Oct 30	15.95	16.30	$16.13	2.2%	--	0.93	102
$75.00	Nov 20	10.80	11.05	$10.93	2.3%	2	0.66	3.8K
$70.00	Nov 20	13.90	14.25	$14.08	2.5%	1	0.76	835

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 16	1.68	1.70	$1.69	1.2%	169	0.39	1.8K
$80.00	Nov 20	7.40	7.55	$7.48	2.0%	150	0.44	13.4K
$90.00	Nov 20	13.75	14.05	$13.90	2.2%	41	0.62	6.3K
$90.00	Nov 13	13.15	13.45	$13.30	2.3%	1	0.64	102
$95.00	Oct 16	14.30	14.65	$14.48	2.4%	105	0.96	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.49, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 16	0.13	0.15	$0.14	14.3%	16	0.05	523
$95.00	Oct 16	0.09	0.10	$0.10	10.0%	375	0.04	13.7K
$92.50	Oct 16	0.14	0.17	$0.16	18.8%	66	0.06	5.2K
$91.00	Oct 16	0.20	0.24	$0.22	18.2%	906	0.07	1.9K
$92.00	Oct 16	0.16	0.19	$0.18	16.7%	130	0.06	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.11	0.13	$0.12	16.7%	227	0.04	14.4K
$71.00	Oct 16	0.15	0.18	$0.16	18.8%	223	0.06	474
$72.00	Oct 16	0.22	0.24	$0.23	8.7%	33	0.08	3.5K
$72.50	Oct 16	0.24	0.28	$0.26	15.4%	8	0.09	5.7K
$73.00	Oct 16	0.29	0.33	$0.31	12.9%	33	0.10	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	15.30	15.70	$15.50	2.6%	--	1.00	397
$67.50	Oct 16	12.65	13.70	$13.18	8.0%	--	1.00	155
$65.00	Oct 23	15.25	16.35	$15.80	7.0%	--	0.96	22
$69.00	Oct 16	11.20	12.20	$11.70	8.5%	--	0.94	14
$70.00	Oct 16	10.30	11.10	$10.70	7.5%	--	0.94	787

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	14.30	14.65	$14.48	2.4%	105	0.96	1.0K
$96.00	Oct 16	14.95	16.05	$15.50	7.1%	--	0.96	281
$93.00	Oct 16	12.15	13.05	$12.60	7.1%	--	0.95	210
$94.00	Oct 16	13.00	14.05	$13.53	7.8%	--	0.95	165
$92.50	Oct 16	11.95	12.45	$12.20	4.1%	13	0.94	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 48.0K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Nov 6	1.95	2.10	$2.03	7.4%	5.2K	0.24	63
$92.00	Nov 6	2.07	2.47	$2.27	17.6%	5.0K	0.27	115
$91.00	Nov 6	2.27	2.78	$2.53	20.2%	5.0K	0.29	77
$85.00	Oct 16	0.89	0.93	$0.91	4.4%	3.6K	0.25	14.8K
$90.00	Oct 16	0.26	0.28	$0.27	7.4%	2.6K	0.09	17.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	5.25	5.55	$5.40	5.6%	1.5K	0.45	1.6K
$80.00	Oct 16	2.11	2.18	$2.15	3.3%	1.1K	0.46	11.4K
$68.00	Oct 16	0.01	0.08	$0.05	140.0%	415	0.02	449
$75.00	Oct 16	0.55	0.61	$0.58	10.3%	413	0.17	11.6K
$78.00	Oct 16	1.30	1.36	$1.33	4.5%	348	0.33	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 3.5%, max 3.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 16	Nov 6	69.1%	66.8%	3.5%	4	196

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 0.58, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 13	$3.17	$1.83	$3.17	77%	0.58	$73.17
$90.00	$95.00	Nov 20	$1.15	$3.85	$1.15	38%	3.35	$91.15
$85.00	$87.50	Nov 20	$0.80	$1.70	$0.80	47%	2.13	$85.80
$75.00	$77.50	Nov 20	$1.33	$1.17	$1.33	66%	0.88	$76.33
$82.50	$85.00	Nov 20	$0.95	$1.55	$0.95	51%	1.63	$83.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 16	$0.13	$0.37	$0.13	30%	2.85	$77.37
$82.50	$82.00	Oct 16	$0.30	$0.20	$0.30	62%	0.67	$82.20
$82.00	$81.00	Oct 23	$0.52	$0.48	$0.52	54%	0.92	$81.48
$78.00	$77.50	Oct 16	$0.16	$0.34	$0.16	33%	2.12	$77.84
$79.00	$78.00	Oct 16	$0.36	$0.64	$0.36	39%	1.78	$78.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Oct 16	$0.19	$0.19	$0.31	59%	0.61	$82.19
$92.00	$93.00	Oct 23	$0.12	$0.12	$0.88	85%	0.14	$92.12
$95.00	$96.00	Oct 30	$0.14	$0.14	$0.86	84%	0.16	$95.14
$91.00	$92.00	Nov 6	$0.26	$0.26	$0.74	71%	0.35	$91.26
$83.00	$84.00	Oct 16	$0.30	$0.30	$0.70	64%	0.43	$83.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.80	$1.80	$3.20	67%	0.56	$73.20
$70.00	$65.00	Nov 20	$1.28	$1.28	$3.72	76%	0.34	$68.72
$70.00	$65.00	Nov 13	$1.17	$1.17	$3.83	77%	0.31	$68.83
$75.00	$70.00	Nov 6	$1.48	$1.48	$3.52	69%	0.42	$73.52
$70.00	$65.00	Nov 6	$0.89	$0.89	$4.11	81%	0.22	$69.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.79, cheapest $1.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 16	Oct 23	$1.19	71.6%	65.1%
$78.00	Oct 16	Oct 23	$1.15	69.1%	63.4%
$79.00	Oct 16	Oct 23	$1.24	69.2%	63.7%
$80.00	Oct 16	Oct 23	$1.24	68.9%	63.5%
$82.00	Oct 16	Oct 23	$1.25	71.0%	65.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 16	Oct 23	$1.10	71.6%	65.1%
$80.00	Oct 16	Oct 23	$1.18	68.9%	63.4%
$78.00	Oct 16	Oct 23	$1.07	68.9%	63.5%
$79.00	Oct 16	Oct 23	$1.16	69.0%	63.7%
$82.00	Oct 16	Oct 23	$1.07	71.0%	65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 6.01% of stock, avg 13.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 16	$2.69	$2.15	$4.84	$75.16	$84.84	6.01%
$81.00	Oct 16	$2.21	$2.66	$4.87	$76.13	$85.87	6.05%
$79.00	Oct 16	$3.23	$1.69	$4.92	$74.08	$83.92	6.11%
$82.00	Oct 16	$1.79	$3.28	$5.07	$76.93	$87.07	6.30%
$82.50	Oct 16	$1.60	$3.58	$5.18	$77.32	$87.68	6.43%
$78.00	Oct 16	$3.88	$1.33	$5.21	$72.79	$83.21	6.47%
$77.50	Oct 16	$4.20	$1.17	$5.37	$72.13	$82.87	6.67%
$83.00	Oct 16	$1.44	$3.93	$5.37	$77.63	$88.37	6.67%
$77.00	Oct 16	$4.58	$1.04	$5.62	$71.38	$82.62	6.98%
$84.00	Oct 16	$1.14	$4.63	$5.77	$78.23	$89.77	7.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.71% of stock, avg 10.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$77.00	Oct 16	$1.14	$1.04	$2.18	$74.82	$86.18
$84.00	$77.50	Oct 16	$1.14	$1.17	$2.31	$75.19	$86.31
$84.00	$78.00	Oct 16	$1.14	$1.33	$2.47	$75.53	$86.47
$83.00	$77.00	Oct 16	$1.44	$1.04	$2.48	$74.52	$85.48
$83.00	$77.50	Oct 16	$1.44	$1.17	$2.61	$74.89	$85.61
$83.00	$78.00	Oct 16	$1.44	$1.33	$2.77	$75.23	$85.77
$82.50	$77.00	Oct 16	$1.60	$1.04	$2.64	$74.36	$85.14
$82.50	$77.50	Oct 16	$1.60	$1.17	$2.77	$74.73	$85.27
$82.50	$78.00	Oct 16	$1.60	$1.33	$2.93	$75.07	$85.43
$84.00	$79.00	Oct 16	$1.14	$1.69	$2.83	$76.17	$86.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 0.64, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/74	90/91	Oct 23	$0.39	$0.61	60%	0.64	$73.61	$90.39
75/76	90/91	Nov 6	$0.64	$0.36	35%	1.78	$75.36	$90.64
70/71	90/91	Oct 23	$0.29	$0.71	69%	0.41	$70.71	$90.29
73/74	89/90	Oct 23	$0.40	$0.60	58%	0.67	$73.60	$89.40
75/76	90/91	Oct 23	$0.45	$0.55	52%	0.82	$75.55	$90.45
76/77	90/91	Oct 23	$0.49	$0.51	48%	0.96	$76.51	$90.49
73/74	85/86	Oct 23	$0.52	$0.48	45%	1.08	$73.48	$85.52
75/76	89/90	Nov 6	$0.64	$0.36	33%	1.78	$75.36	$89.64
74/75	90/91	Oct 23	$0.40	$0.60	56%	0.67	$74.60	$90.40
70/71	89/90	Oct 23	$0.30	$0.70	66%	0.43	$70.70	$89.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$80.00	$82.50	Nov 20	$0.09	$2.41	10%	26.78
$65.00	$70.00	$75.00	Nov 6	$0.55	$4.45	21%	8.09
$75.00	$77.50	$80.00	Nov 20	$0.11	$2.39	10%	21.73
$79.00	$80.00	$81.00	Oct 16	$0.06	$0.94	13%	15.67
$80.00	$81.00	$82.00	Oct 16	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Nov 20	$0.05	$2.45	9%	49.00
$72.50	$75.00	$77.50	Nov 20	$0.10	$2.40	10%	24.00
$77.50	$80.00	$82.50	Nov 20	$0.12	$2.38	10%	19.83
$83.00	$84.00	$85.00	Oct 16	$0.05	$0.95	10%	19.00
$65.00	$70.00	$75.00	Nov 6	$0.59	$4.41	21%	7.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.17, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$94.00	$95.00	1:2	Oct 16	-$0.05	$0.95
$91.00	$92.00	1:2	Oct 16	-$0.14	$0.86
$90.00	$91.00	1:2	Oct 16	-$0.17	$0.83
$92.50	$93.00	1:2	Oct 16	-$0.12	$0.38
$89.00	$90.00	1:2	Oct 16	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.17	$4.83
$70.00	$65.00	1:2	Nov 13	-$0.31	$4.69
$75.00	$70.00	1:2	Nov 13	-$0.85	$4.15
$70.00	$65.00	1:2	Nov 20	-$0.66	$4.34
$67.50	$65.00	1:2	Oct 16	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 6.65%, avg 3.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Nov 20	$5.35	0.42	8.7%	6.65%	15.33%	13	3.1K
$85.00	Nov 20	$6.15	0.47	5.6%	7.64%	13.22%	121	5.2K
$90.00	Nov 20	$4.60	0.38	11.8%	5.71%	17.50%	170	5.7K
$82.50	Nov 20	$7.15	0.51	2.5%	8.88%	11.35%	12	513
$95.00	Nov 20	$3.45	0.30	18.0%	4.29%	22.28%	185	9.4K
$87.00	Nov 13	$4.85	0.42	8.1%	6.02%	14.09%	--	97
$86.00	Nov 13	$5.15	0.44	6.8%	6.40%	13.22%	6	61
$85.00	Nov 13	$5.45	0.46	5.6%	6.77%	12.35%	14	117
$88.00	Nov 13	$4.50	0.40	9.3%	5.59%	14.89%	30	287
$89.00	Nov 13	$4.25	0.38	10.6%	5.28%	15.82%	2	155

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 71,578

Total Puts 10,967

Put/Call Ratio 0.15

Net Difference 60,611

Prior's Put/Call Breakdown

Total Calls 19,544

Total Puts 15,852

Put/Call Ratio 0.81

Net Difference 3,692

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