CRWV - Options Database

CRWV

COREWEAVE INC Class A

$80.27 -2.21%

(10/12 11:00) ◀

Monday, October 12, 2026 (12:00pm)

▶ (10/12 13:00)

◀ 10/12 12:00 ▶

Option Volume

Detail

ℹ

Current (10/12 12:00pm) 167,862

Calls: 122,149 (73%)

Puts: 45,713 (27%)

Prior (10/09) 124,865

Calls: 63,956 (51%)

Puts: 60,909 (49%)

Current vs Prior +34.43%

Calls: +90.99% (Calls)

Puts: -24.95% (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 -37.43%

Calls: -20.48%

Puts: -60.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 12:00pm) $60.44M

Calls: $30.82M (51%)

Puts: $29.62M (49%)

Prior (10/09) $39.28M

Calls: $15.67M (40%)

Puts: $23.61M (60%)

Current vs Prior +53.89%

Calls: +96.70%

Puts: +25.48%

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 -46.43%

Calls: -44.48%

Puts: -48.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 12:00pm) 0.37

Prior (10/09) 0.95

Current vs Prior -60.70%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -50.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 12:00pm) 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 6.47% | 9.36%6.47% | 21.28%

Prior 6.92% | 10.25%6.92% | 21.60%

Current vs Prior -6.57% | -8.69%-6.57% | -1.49%

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

Current vs 7-Day Avg +14.37% | -1.28%-31.50% | -6.66%

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

Current vs 7-Day Eod -6.57% | -8.69%-8.54% | -1.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.50% | 5.30%

Calls: 2.39% | 4.08%

Puts: 2.61% | 6.53%

Prior 12.72% | 8.23%

Calls: 12.20% | 6.20%

Puts: 13.25% | 10.27%

Current vs Prior -80.35% | -35.60%

Prior 7-Day Avg 5.21% | 4.62%

Calls: 5.10% | 4.13%

Puts: 5.33% | 5.11%

Current vs 7-Day Avg -52.03% | +14.61%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (122,149 calls vs 45,713 puts). P/C ratio dropping 61% - 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 NEUTRAL

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
12:00	BULLISH	BULLISH	BULLISH
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 281 of results (avg 4.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	17.40	17.60	$17.50	1.1%	71	0.84	242
$80.00	Nov 20	8.10	8.20	$8.15	1.2%	300	0.56	1.7K
$75.00	Nov 20	10.60	10.75	$10.68	1.4%	86	0.66	3.8K
$82.50	Nov 20	7.05	7.15	$7.10	1.4%	123	0.51	513
$85.00	Nov 20	6.05	6.15	$6.10	1.6%	361	0.46	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 20	8.90	8.95	$8.93	0.6%	30	0.49	712
$80.00	Nov 20	7.45	7.50	$7.48	0.7%	503	0.45	13.4K
$77.00	Oct 16	1.01	1.02	$1.02	1.0%	662	0.27	4.9K
$90.00	Nov 20	13.80	13.95	$13.88	1.1%	87	0.63	6.3K
$76.00	Oct 16	0.75	0.76	$0.76	1.3%	565	0.22	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.44, 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%	135	0.04	5.2K
$93.00	Oct 16	0.10	0.11	$0.11	9.1%	61	0.04	523
$95.00	Oct 16	0.06	0.07	$0.07	14.3%	655	0.03	13.7K
$96.00	Oct 16	0.05	0.06	$0.06	16.7%	63	0.02	3.2K
$91.00	Oct 16	0.16	0.17	$0.17	5.9%	1.0K	0.06	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.11	0.13	$0.12	16.7%	723	0.04	14.4K
$71.00	Oct 16	0.15	0.17	$0.16	12.5%	278	0.06	474
$72.00	Oct 16	0.20	0.22	$0.21	9.5%	187	0.07	3.5K
$67.50	Oct 16	0.05	0.06	$0.06	16.7%	30	0.02	2.1K
$72.50	Oct 16	0.24	0.26	$0.25	8.0%	133	0.09	5.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	15.20	15.55	$15.38	2.3%	5	0.99	397
$67.50	Oct 16	12.55	13.15	$12.85	4.7%	--	0.98	155
$69.00	Oct 16	11.05	11.65	$11.35	5.3%	--	0.97	14
$65.00	Oct 23	15.25	15.80	$15.53	3.5%	--	0.97	22
$70.00	Oct 16	10.35	10.55	$10.45	1.9%	2	0.96	787

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 16	13.40	14.15	$13.78	5.4%	--	1.00	165
$95.00	Oct 16	14.65	14.85	$14.75	1.4%	116	1.00	1.0K
$96.00	Oct 16	15.60	15.85	$15.73	1.6%	3	1.00	281
$92.50	Oct 16	12.10	12.70	$12.40	4.8%	28	0.94	1.5K
$93.00	Oct 16	12.55	13.10	$12.83	4.3%	2	0.94	210

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 82.9K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.21	0.22	$0.22	4.5%	6.3K	0.08	17.1K
$85.00	Oct 16	0.78	0.80	$0.79	2.5%	5.6K	0.23	14.8K
$94.00	Nov 6	1.70	1.80	$1.75	5.7%	5.4K	0.22	63
$92.00	Nov 6	2.05	2.12	$2.09	3.3%	5.1K	0.26	115
$91.00	Nov 6	2.19	2.35	$2.27	7.0%	5.0K	0.28	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	2.14	2.18	$2.16	1.9%	2.0K	0.47	11.4K
$75.00	Oct 16	0.56	0.57	$0.56	1.8%	1.8K	0.17	11.6K
$80.00	Nov 6	5.20	5.50	$5.35	5.6%	1.6K	0.46	1.6K
$75.00	Oct 30	2.12	2.20	$2.16	3.7%	1.2K	0.29	5.2K
$78.00	Oct 16	1.31	1.34	$1.33	2.3%	900	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 3.4%, max 3.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 16	Nov 6	68.1%	65.9%	3.4%	641	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. 169 found (best R:R 0.59, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 13	$3.15	$1.85	$3.15	77%	0.59	$73.15
$90.00	$95.00	Nov 20	$1.20	$3.80	$1.20	37%	3.17	$91.20
$77.50	$80.00	Nov 20	$1.15	$1.35	$1.15	61%	1.17	$78.65
$85.00	$87.50	Nov 20	$0.80	$1.70	$0.80	46%	2.13	$85.80
$80.00	$82.50	Nov 20	$1.05	$1.45	$1.05	56%	1.38	$81.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$90.00	Nov 6	$0.63	$0.37	$0.63	72%	0.59	$90.37
$89.00	$88.00	Nov 6	$0.60	$0.40	$0.60	68%	0.67	$88.40
$80.00	$79.00	Oct 23	$0.42	$0.58	$0.42	46%	1.38	$79.58
$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	63%	0.67	$82.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.35, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 6	$0.50	$0.50	$0.50	51%	1.00	$82.50
$82.50	$83.00	Oct 16	$0.17	$0.17	$0.33	63%	0.52	$82.67
$88.00	$89.00	Oct 23	$0.19	$0.19	$0.81	77%	0.23	$88.19
$84.00	$85.00	Oct 16	$0.23	$0.23	$0.77	72%	0.30	$84.23
$85.00	$86.00	Oct 16	$0.18	$0.18	$0.82	77%	0.22	$85.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Nov 20	$1.30	$1.30	$3.70	76%	0.35	$68.70
$70.00	$65.00	Nov 13	$1.21	$1.21	$3.79	77%	0.32	$68.79
$75.00	$70.00	Nov 13	$1.72	$1.72	$3.28	66%	0.52	$73.28
$75.00	$70.00	Nov 6	$1.51	$1.51	$3.49	69%	0.43	$73.49
$77.50	$75.00	Nov 20	$1.20	$1.20	$1.30	61%	0.92	$76.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.74, cheapest $1.01)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 16	Oct 23	$1.02	68.1%	61.1%
$80.00	Oct 16	Oct 23	$1.17	67.6%	61.0%
$83.00	Oct 16	Oct 23	$1.12	68.9%	62.9%
$82.00	Oct 16	Oct 23	$1.16	68.7%	62.9%
$79.00	Oct 16	Oct 23	$1.13	67.9%	62.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 16	Oct 23	$1.01	68.1%	61.1%
$80.00	Oct 16	Oct 23	$1.09	67.6%	61.0%
$83.00	Oct 16	Oct 23	$1.10	68.9%	62.9%
$82.00	Oct 16	Oct 23	$1.10	68.7%	62.9%
$79.00	Oct 16	Oct 23	$1.12	67.9%	62.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 5.82% of stock, avg 12.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 16	$2.51	$2.16	$4.67	$75.33	$84.67	5.82%
$81.00	Oct 16	$2.03	$2.68	$4.71	$76.29	$85.71	5.87%
$79.00	Oct 16	$3.05	$1.71	$4.76	$74.24	$83.76	5.93%
$82.00	Oct 16	$1.63	$3.28	$4.91	$77.09	$86.91	6.12%
$78.00	Oct 16	$3.68	$1.33	$5.01	$72.99	$83.01	6.24%
$82.50	Oct 16	$1.46	$3.58	$5.04	$77.46	$87.54	6.28%
$77.50	Oct 16	$4.03	$1.15	$5.18	$72.32	$82.68	6.45%
$83.00	Oct 16	$1.29	$3.93	$5.22	$77.78	$88.22	6.50%
$77.00	Oct 16	$4.35	$1.02	$5.37	$71.63	$82.37	6.69%
$84.00	Oct 16	$1.02	$4.65	$5.67	$78.33	$89.67	7.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.54% of stock, avg 9.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$77.00	Oct 16	$1.02	$1.02	$2.04	$74.96	$86.04
$84.00	$77.50	Oct 16	$1.02	$1.15	$2.17	$75.33	$86.17
$84.00	$78.00	Oct 16	$1.02	$1.33	$2.35	$75.65	$86.35
$83.00	$77.00	Oct 16	$1.29	$1.02	$2.31	$74.69	$85.31
$83.00	$77.50	Oct 16	$1.29	$1.15	$2.44	$75.06	$85.44
$83.00	$78.00	Oct 16	$1.29	$1.33	$2.62	$75.38	$85.62
$82.50	$77.00	Oct 16	$1.46	$1.02	$2.48	$74.52	$84.98
$82.50	$77.50	Oct 16	$1.46	$1.15	$2.61	$74.89	$85.11
$82.50	$78.00	Oct 16	$1.46	$1.33	$2.79	$75.21	$85.29
$82.00	$77.00	Oct 16	$1.63	$1.02	$2.65	$74.35	$84.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 0.96, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	88/89	Oct 23	$0.49	$0.51	49%	0.96	$75.51	$88.49
75/76	88/89	Nov 6	$0.66	$0.34	32%	1.94	$75.34	$88.66
76/77	88/89	Oct 23	$0.53	$0.47	45%	1.13	$76.47	$88.53
75/76	90/91	Nov 6	$0.61	$0.39	36%	1.56	$75.39	$90.61
74/75	88/89	Oct 23	$0.44	$0.56	53%	0.79	$74.56	$88.44
72/73	88/89	Oct 23	$0.37	$0.63	60%	0.59	$72.63	$88.37
75/76	88/89	Oct 30	$0.58	$0.42	39%	1.38	$75.42	$88.58
73/74	88/89	Oct 23	$0.40	$0.60	57%	0.67	$73.60	$88.40
72/73	88/89	Oct 30	$0.48	$0.52	48%	0.92	$72.52	$88.48
73/74	88/89	Oct 30	$0.51	$0.49	45%	1.04	$73.49	$88.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Nov 20	$0.05	$2.45	10%	49.00
$72.50	$75.00	$77.50	Nov 20	$0.09	$2.41	10%	26.78
$77.50	$80.00	$82.50	Nov 20	$0.10	$2.40	10%	24.00
$79.00	$80.00	$81.00	Oct 16	$0.06	$0.94	14%	15.67
$81.00	$82.00	$83.00	Oct 23	$0.05	$0.95	9%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.50	$80.00	Nov 20	$0.08	$2.42	10%	30.25
$85.00	$87.50	$90.00	Nov 20	$0.06	$2.44	9%	40.67
$80.00	$82.50	$85.00	Nov 20	$0.10	$2.40	9%	24.00
$65.00	$70.00	$75.00	Nov 13	$0.51	$4.49	19%	8.80
$78.00	$79.00	$80.00	Oct 16	$0.07	$0.93	13%	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 $-0.03, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$94.00	1:2	Oct 16	-$0.05	$0.95
$94.00	$95.00	1:2	Oct 16	-$0.06	$0.94
$90.00	$91.00	1:2	Oct 16	-$0.12	$0.88
$91.00	$92.00	1:2	Oct 16	-$0.11	$0.89
$92.00	$92.50	1:2	Oct 16	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.03	$4.97
$70.00	$65.00	1:2	Nov 13	-$0.24	$4.76
$75.00	$70.00	1:2	Nov 13	-$0.94	$4.06
$70.00	$65.00	1:2	Nov 20	-$0.55	$4.45
$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 6.54%, avg 3.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Nov 20	$5.25	0.42	9.0%	6.54%	15.55%	153	3.1K
$85.00	Nov 20	$6.05	0.46	5.9%	7.54%	13.43%	361	5.2K
$82.50	Nov 20	$7.05	0.51	2.8%	8.78%	11.56%	123	513
$90.00	Nov 20	$4.50	0.37	12.1%	5.61%	17.73%	438	5.7K
$95.00	Nov 20	$3.30	0.30	18.4%	4.11%	22.46%	642	9.4K
$85.00	Nov 13	$5.35	0.45	5.9%	6.67%	12.56%	28	117
$84.00	Nov 13	$5.65	0.47	4.7%	7.04%	11.69%	19	51
$83.00	Nov 13	$6.00	0.49	3.4%	7.47%	10.88%	13	50
$86.00	Nov 13	$4.90	0.42	7.1%	6.10%	13.24%	18	61
$87.00	Nov 13	$4.50	0.41	8.4%	5.61%	13.99%	12	97

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 122,149

Total Puts 45,713

Put/Call Ratio 0.37

Net Difference 76,436

Prior's Put/Call Breakdown

Total Calls 63,956

Total Puts 60,909

Put/Call Ratio 0.95

Net Difference 3,047

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