CRWV - Options Database

CRWV

COREWEAVE INC Class A

$80.08 -2.44%

(10/12 10:00) ◀

Monday, October 12, 2026 (11:00am)

▶ (10/12 12:00)

◀ 10/12 11:00 ▶

Option Volume

Detail

ℹ

Current (10/12 11:00am) 139,455

Calls: 108,660 (78%)

Puts: 30,795 (22%)

Prior (10/09) 84,844

Calls: 50,112 (59%)

Puts: 34,732 (41%)

Current vs Prior +64.37%

Calls: +116.83% (Calls)

Puts: -11.34% (Puts)

Prior 7-Day Total 1,877,894

Calls: 1,075,277 (57%)

Puts: 802,617 (43%)

Prior 7-Day Average 268,270

Calls: 153,611 (57%)

Puts: 114,659 (43%)

Current vs Prior 7-Day Avg -48.02%

Calls: -29.26%

Puts: -73.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:00am) $41.74M

Calls: $24.40M (58%)

Puts: $17.34M (42%)

Prior (10/09) $28.10M

Calls: $13.71M (49%)

Puts: $14.39M (51%)

Current vs Prior +48.52%

Calls: +77.97%

Puts: +20.47%

Prior 7-Day Total $789.78M

Calls: $388.62M (49%)

Puts: $401.16M (51%)

Prior 7-Day Average $112.83M

Calls: $55.52M (49%)

Puts: $57.31M (51%)

Current vs Prior 7-Day Avg -63.01%

Calls: -56.06%

Puts: -69.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:00am) 0.28

Prior (10/09) 0.69

Current vs Prior -59.11%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -62.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:00am) 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 18,351,394

Calls: 9,761,080 (53%)

Puts: 8,590,314 (47%)

Prior 7-Day Average 2,621,627

Calls: 1,394,440 (53%)

Puts: 1,227,187 (47%)

Current vs Prior 7-Day Avg +2.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.48% | 9.40%6.48% | 20.98%

Prior 6.92% | 10.25%6.92% | 21.60%

Current vs Prior -6.34% | -8.23%-6.35% | -2.88%

Prior 7-Day Avg 5.65% | 9.48%9.44% | 22.80%

Current vs 7-Day Avg +14.64% | -0.79%-31.34% | -7.98%

Prior 7-Day Eod 6.92% | 10.25%7.07% | 21.66%

Current vs 7-Day Eod -6.34% | -8.23%-8.33% | -3.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.83% | 4.62%

Calls: 2.10% | 4.19%

Puts: 3.56% | 5.06%

Prior 12.72% | 8.23%

Calls: 12.20% | 6.20%

Puts: 13.25% | 10.27%

Current vs Prior -77.75% | -43.86%

Prior 7-Day Avg 5.21% | 4.62%

Calls: 5.10% | 4.13%

Puts: 5.33% | 5.11%

Current vs 7-Day Avg -45.70% | -0.09%

Liquidity Good

Add Card

🤖 AI Insights

Above-average activity with volume up 64% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (108,660 calls vs 30,795 puts). P/C ratio dropping 59% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
11:00	BULLISH	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 274 of results (avg 4.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 16	1.36	1.37	$1.37	0.7%	812	0.36	997
$80.00	Nov 13	7.20	7.30	$7.25	1.4%	19	0.55	182
$65.00	Oct 30	15.40	15.70	$15.55	1.9%	--	0.92	102
$80.00	Oct 16	2.36	2.41	$2.38	2.1%	1.8K	0.52	8.9K
$90.00	Nov 20	4.30	4.40	$4.35	2.3%	388	0.36	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 23	13.20	13.35	$13.27	1.1%	11	0.88	253
$80.00	Nov 20	7.40	7.50	$7.45	1.3%	392	0.45	13.4K
$96.00	Oct 30	16.40	16.65	$16.52	1.5%	1	0.87	24
$92.00	Oct 30	12.85	13.05	$12.95	1.5%	15	0.80	114
$70.00	Nov 20	3.15	3.20	$3.18	1.6%	344	0.25	8.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.47, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Oct 16	0.10	0.12	$0.11	18.2%	89	0.04	5.2K
$92.00	Oct 16	0.11	0.12	$0.12	8.3%	180	0.04	1.6K
$95.00	Oct 16	0.06	0.07	$0.07	14.3%	510	0.03	13.7K
$93.00	Oct 16	0.09	0.10	$0.10	10.0%	37	0.04	523
$96.00	Oct 16	0.05	0.06	$0.06	16.7%	53	0.02	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 16	0.09	0.10	$0.10	10.0%	79	0.04	353
$71.00	Oct 16	0.17	0.20	$0.19	15.8%	253	0.06	474
$70.00	Oct 16	0.13	0.14	$0.14	7.1%	534	0.05	14.4K
$72.00	Oct 16	0.23	0.26	$0.25	12.0%	125	0.08	3.5K
$72.50	Oct 16	0.27	0.31	$0.29	13.8%	49	0.10	5.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	14.60	15.25	$14.93	4.4%	--	0.99	397
$67.50	Oct 16	12.15	13.10	$12.63	7.5%	--	0.98	155
$69.00	Oct 16	10.75	11.35	$11.05	5.4%	--	0.96	14
$65.00	Oct 23	14.75	15.75	$15.25	6.6%	--	0.96	22
$70.00	Oct 16	9.95	10.35	$10.15	3.9%	2	0.95	787

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 16	13.55	14.55	$14.05	7.1%	--	1.00	165
$95.00	Oct 16	14.70	15.55	$15.13	5.6%	112	1.00	1.0K
$96.00	Oct 16	15.70	16.55	$16.13	5.3%	--	1.00	281
$93.00	Oct 16	12.90	13.60	$13.25	5.3%	2	0.93	210
$92.00	Oct 16	11.90	12.60	$12.25	5.7%	35	0.93	673

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 70.8K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Nov 6	1.61	1.72	$1.67	6.6%	5.4K	0.21	63
$85.00	Oct 16	0.70	0.75	$0.73	6.8%	5.3K	0.22	14.8K
$92.00	Nov 6	1.93	2.06	$2.00	6.5%	5.1K	0.25	115
$91.00	Nov 6	2.13	2.26	$2.19	5.9%	5.0K	0.27	77
$90.00	Oct 16	0.19	0.20	$0.20	5.0%	5.0K	0.07	17.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	0.60	0.62	$0.61	3.3%	1.6K	0.18	11.6K
$80.00	Nov 6	5.25	5.65	$5.45	7.3%	1.5K	0.47	1.6K
$80.00	Oct 16	2.23	2.30	$2.26	3.1%	1.5K	0.48	11.4K
$75.00	Oct 30	2.19	2.27	$2.23	3.6%	1.2K	0.30	5.2K
$78.00	Oct 16	1.38	1.45	$1.42	4.9%	743	0.35	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 7.4%, max 7.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 16	Nov 6	68.2%	63.5%	7.4%	48	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. 171 found (best R:R 0.55, avg 2.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 13	$3.22	$1.78	$3.22	77%	0.55	$73.22
$90.00	$95.00	Nov 20	$1.13	$3.87	$1.13	36%	3.42	$91.13
$82.50	$85.00	Nov 20	$0.90	$1.60	$0.90	50%	1.78	$83.40
$87.50	$90.00	Nov 20	$0.68	$1.82	$0.68	41%	2.68	$88.18
$72.00	$73.00	Oct 23	$0.60	$0.40	$0.60	85%	0.67	$72.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Nov 6	$0.53	$0.47	$0.53	69%	0.89	$88.47
$84.00	$83.00	Oct 23	$0.55	$0.45	$0.55	65%	0.82	$83.45
$74.00	$73.00	Oct 16	$0.11	$0.89	$0.11	14%	8.09	$73.89
$77.50	$77.00	Oct 16	$0.15	$0.35	$0.15	31%	2.33	$77.35
$80.00	$79.00	Oct 16	$0.45	$0.55	$0.45	48%	1.22	$79.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.57, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Nov 6	$0.36	$0.36	$0.64	67%	0.56	$88.36
$82.50	$83.00	Oct 16	$0.17	$0.17	$0.33	64%	0.52	$82.67
$89.00	$90.00	Oct 30	$0.23	$0.23	$0.77	74%	0.30	$89.23
$82.00	$83.00	Oct 23	$0.40	$0.40	$0.60	56%	0.67	$82.40
$94.00	$95.00	Oct 30	$0.13	$0.13	$0.87	84%	0.15	$94.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.82	$1.82	$3.18	66%	0.57	$73.18
$70.00	$65.00	Nov 20	$1.30	$1.30	$3.70	75%	0.35	$68.70
$70.00	$65.00	Nov 13	$1.17	$1.17	$3.83	77%	0.31	$68.83
$75.00	$70.00	Nov 6	$1.49	$1.49	$3.51	68%	0.42	$73.51
$70.00	$65.00	Nov 6	$0.85	$0.85	$4.15	80%	0.20	$69.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.14, cheapest $1.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 16	Oct 23	$1.05	68.2%	61.1%
$79.00	Oct 16	Oct 23	$1.11	67.7%	61.3%
$80.00	Oct 16	Oct 23	$1.20	67.2%	61.5%
$83.00	Oct 16	Oct 23	$1.09	68.2%	62.5%
$81.00	Oct 16	Oct 23	$1.16	68.1%	62.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 16	Oct 23	$1.02	68.2%	61.1%
$79.00	Oct 16	Oct 23	$1.09	67.7%	61.3%
$80.00	Oct 16	Oct 23	$1.14	67.2%	61.5%
$83.00	Oct 16	Oct 23	$1.15	68.2%	62.5%
$81.00	Oct 16	Oct 23	$1.14	68.1%	62.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 5.79% of stock, avg 12.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 16	$2.38	$2.26	$4.64	$75.36	$84.64	5.79%
$79.00	Oct 16	$2.92	$1.81	$4.73	$74.27	$83.73	5.91%
$81.00	Oct 16	$1.92	$2.81	$4.73	$76.27	$85.73	5.91%
$82.00	Oct 16	$1.53	$3.45	$4.98	$77.02	$86.98	6.22%
$78.00	Oct 16	$3.58	$1.42	$5.00	$73.00	$83.00	6.24%
$77.50	Oct 16	$3.80	$1.23	$5.03	$72.47	$82.53	6.28%
$82.50	Oct 16	$1.37	$3.80	$5.17	$77.33	$87.67	6.46%
$77.00	Oct 16	$4.13	$1.08	$5.21	$71.79	$82.21	6.51%
$83.00	Oct 16	$1.20	$4.15	$5.35	$77.65	$88.35	6.68%
$76.00	Oct 16	$4.88	$0.81	$5.69	$70.31	$81.69	7.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.52% of stock, avg 9.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$77.00	Oct 16	$0.94	$1.08	$2.02	$74.98	$86.02
$84.00	$77.50	Oct 16	$0.94	$1.23	$2.17	$75.33	$86.17
$83.00	$77.00	Oct 16	$1.20	$1.08	$2.28	$74.72	$85.28
$83.00	$77.50	Oct 16	$1.20	$1.23	$2.43	$75.07	$85.43
$84.00	$78.00	Oct 16	$0.94	$1.42	$2.36	$75.64	$86.36
$82.50	$77.00	Oct 16	$1.37	$1.08	$2.45	$74.55	$84.95
$83.00	$78.00	Oct 16	$1.20	$1.42	$2.62	$75.38	$85.62
$82.50	$77.50	Oct 16	$1.37	$1.23	$2.60	$74.90	$85.10
$82.50	$78.00	Oct 16	$1.37	$1.42	$2.79	$75.21	$85.29
$82.00	$77.00	Oct 16	$1.53	$1.08	$2.61	$74.39	$84.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 1.04, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	90/91	Oct 23	$0.51	$0.49	49%	1.04	$76.49	$90.51
75/76	89/90	Oct 30	$0.59	$0.41	41%	1.44	$75.41	$89.59
76/77	85/86	Oct 23	$0.65	$0.35	35%	1.86	$76.35	$85.65
73/74	89/90	Oct 30	$0.52	$0.48	48%	1.08	$73.48	$89.52
72/73	89/90	Oct 30	$0.48	$0.52	51%	0.92	$72.52	$89.48
71/72	89/90	Oct 30	$0.45	$0.55	54%	0.82	$71.55	$89.45
76/77	88/89	Oct 23	$0.54	$0.46	44%	1.17	$76.46	$88.54
74/75	89/90	Oct 30	$0.54	$0.46	44%	1.17	$74.46	$89.54
75/76	86/87	Oct 30	$0.65	$0.35	33%	1.86	$75.35	$86.65
76/77	89/90	Oct 23	$0.51	$0.49	47%	1.04	$76.49	$89.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$85.00	$87.50	Nov 20	$0.05	$2.45	9%	49.00
$70.00	$72.50	$75.00	Nov 20	$0.12	$2.38	10%	19.83
$83.00	$84.00	$85.00	Oct 16	$0.05	$0.95	10%	19.00
$80.00	$81.00	$82.00	Oct 16	$0.07	$0.93	13%	13.29
$77.50	$80.00	$82.50	Nov 20	$0.13	$2.37	10%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.50	$75.00	$77.50	Nov 20	$0.10	$2.40	10%	24.00
$78.00	$79.00	$80.00	Oct 16	$0.06	$0.94	13%	15.67
$70.00	$72.50	$75.00	Nov 20	$0.13	$2.37	10%	18.23
$78.00	$79.00	$80.00	Oct 30	$0.05	$0.95	7%	19.00
$75.00	$76.00	$77.00	Oct 16	$0.07	$0.93	10%	13.29

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 $-0.12, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$94.00	1:2	Oct 16	-$0.06	$0.94
$91.00	$92.00	1:2	Oct 16	-$0.08	$0.92
$94.00	$95.00	1:2	Oct 16	-$0.06	$0.94
$90.00	$91.00	1:2	Oct 16	-$0.12	$0.88
$89.00	$90.00	1:2	Oct 16	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.12	$4.88
$70.00	$65.00	1:2	Nov 13	-$0.31	$4.69
$75.00	$70.00	1:2	Nov 13	-$0.83	$4.17
$70.00	$65.00	1:2	Nov 20	-$0.58	$4.42
$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. 82 found (best yield 7.18%, avg 3.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Nov 20	$5.75	0.45	6.1%	7.18%	13.32%	234	5.2K
$87.50	Nov 20	$4.90	0.41	9.3%	6.12%	15.38%	67	3.1K
$90.00	Nov 20	$4.30	0.36	12.4%	5.37%	17.76%	388	5.7K
$82.50	Nov 20	$6.65	0.50	3.0%	8.30%	11.33%	32	513
$95.00	Nov 20	$3.15	0.29	18.6%	3.93%	22.56%	400	9.4K
$85.00	Nov 13	$5.05	0.44	6.1%	6.31%	12.45%	21	117
$83.00	Nov 13	$5.75	0.48	3.6%	7.18%	10.83%	7	50
$84.00	Nov 13	$5.35	0.46	4.9%	6.68%	11.58%	18	51
$86.00	Nov 13	$4.65	0.42	7.4%	5.81%	13.20%	18	61
$90.00	Nov 13	$3.65	0.35	12.4%	4.56%	16.95%	44	394

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 108,660

Total Puts 30,795

Put/Call Ratio 0.28

Net Difference 77,865

Prior's Put/Call Breakdown

Total Calls 50,112

Total Puts 34,732

Put/Call Ratio 0.69

Net Difference 15,380

Prior 7-Day Put/Call Summary

Total Calls 1,075,277

Total Puts 802,617

Average Put/Call Ratio 0.76

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