CRWV - Options Database

CRWV

COREWEAVE INC Class A

$79.59 -3.03%

(10/12 12:00) ◀

Monday, October 12, 2026 (1:00pm)

▶ (10/12 14:00)

◀ 10/12 13:00 ▶

Option Volume

Detail

ℹ

Current (10/12 1:00pm) 201,315

Calls: 145,780 (72%)

Puts: 55,535 (28%)

Prior (10/09) 147,478

Calls: 76,686 (52%)

Puts: 70,792 (48%)

Current vs Prior +36.51%

Calls: +90.10% (Calls)

Puts: -21.55% (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 -24.96%

Calls: -5.10%

Puts: -51.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 1:00pm) $74.88M

Calls: $39.01M (52%)

Puts: $35.87M (48%)

Prior (10/09) $48.89M

Calls: $19.61M (40%)

Puts: $29.28M (60%)

Current vs Prior +53.16%

Calls: +98.92%

Puts: +22.52%

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 -33.63%

Calls: -29.73%

Puts: -37.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 1:00pm) 0.38

Prior (10/09) 0.92

Current vs Prior -58.73%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -49.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 1:00pm) 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 6.42% | 9.27%6.42% | 20.83%

Prior 6.92% | 10.25%6.92% | 21.60%

Current vs Prior -7.22% | -9.50%-7.22% | -3.56%

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

Current vs 7-Day Avg +13.57% | -2.16%-31.98% | -8.62%

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

Current vs 7-Day Eod -7.22% | -9.50%-9.18% | -3.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.14% | 3.38%

Calls: 2.67% | 3.97%

Puts: 3.61% | 2.78%

Prior 12.72% | 8.23%

Calls: 12.20% | 6.20%

Puts: 13.25% | 10.27%

Current vs Prior -75.31% | -58.93%

Prior 7-Day Avg 5.21% | 4.62%

Calls: 5.10% | 4.13%

Puts: 5.33% | 5.11%

Current vs 7-Day Avg -39.75% | -26.91%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (145,780 calls vs 55,535 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 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
13:00	BULLISH	BULLISH	BULLISH
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 263 of results (avg 4.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 20	8.80	8.90	$8.85	1.1%	24	0.59	407
$70.00	Nov 13	12.50	12.70	$12.60	1.6%	27	0.76	55
$67.50	Oct 16	12.05	12.25	$12.15	1.6%	--	0.98	155
$80.00	Nov 20	7.60	7.75	$7.68	2.0%	350	0.54	1.7K
$65.00	Oct 30	15.00	15.30	$15.15	2.0%	5	0.93	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	1.18	1.19	$1.19	0.8%	2.5K	0.31	4.9K
$87.50	Nov 20	12.40	12.55	$12.48	1.2%	20	0.60	3.0K
$95.00	Nov 6	16.50	16.70	$16.60	1.2%	6	0.80	69
$95.00	Oct 30	15.95	16.15	$16.05	1.2%	--	0.85	124
$90.00	Nov 20	14.15	14.35	$14.25	1.4%	129	0.64	6.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.49, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 16	0.13	0.15	$0.14	14.3%	1.1K	0.05	1.9K
$92.00	Oct 16	0.11	0.13	$0.12	16.7%	340	0.04	1.6K
$92.50	Oct 16	0.10	0.11	$0.11	9.1%	137	0.04	5.2K
$90.00	Oct 16	0.18	0.19	$0.19	5.3%	6.6K	0.07	17.1K
$95.00	Oct 16	0.06	0.07	$0.07	14.3%	764	0.03	13.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.12	0.13	$0.13	7.7%	782	0.05	14.4K
$67.50	Oct 16	0.06	0.07	$0.07	14.3%	33	0.03	2.1K
$71.00	Oct 16	0.16	0.19	$0.18	16.7%	282	0.06	474
$72.50	Oct 16	0.27	0.31	$0.29	13.8%	159	0.10	5.7K
$72.00	Oct 16	0.23	0.26	$0.25	12.0%	217	0.09	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	14.55	15.05	$14.80	3.4%	9	0.99	397
$67.50	Oct 16	12.05	12.25	$12.15	1.6%	--	0.98	155
$69.00	Oct 16	10.60	11.05	$10.83	4.2%	--	0.97	14
$65.00	Oct 23	14.45	15.25	$14.85	5.4%	--	0.96	22
$70.00	Oct 16	9.65	10.05	$9.85	4.1%	3	0.95	787

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 16	14.05	14.75	$14.40	4.9%	1	1.00	165
$95.00	Oct 16	15.05	15.60	$15.33	3.6%	116	1.00	1.0K
$92.50	Oct 16	12.55	13.10	$12.83	4.3%	28	0.93	1.5K
$93.00	Oct 16	13.05	13.60	$13.33	4.1%	2	0.93	210
$92.00	Oct 16	12.05	12.65	$12.35	4.9%	42	0.93	673

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 93.7K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.18	0.19	$0.19	5.3%	6.6K	0.07	17.1K
$85.00	Oct 16	0.63	0.66	$0.65	4.6%	5.9K	0.20	14.8K
$94.00	Nov 6	1.56	1.67	$1.62	6.8%	5.4K	0.21	63
$92.00	Nov 6	1.87	2.00	$1.94	6.7%	5.2K	0.24	115
$91.00	Nov 6	2.05	2.18	$2.12	6.1%	5.1K	0.26	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	1.18	1.19	$1.19	0.8%	2.5K	0.31	4.9K
$80.00	Oct 16	2.44	2.53	$2.49	3.6%	2.4K	0.51	11.4K
$75.00	Oct 16	0.65	0.67	$0.66	3.0%	2.0K	0.20	11.6K
$80.00	Nov 6	5.55	5.75	$5.65	3.5%	1.6K	0.47	1.6K
$78.00	Oct 16	1.53	1.56	$1.55	1.9%	1.3K	0.38	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. 2 strikes (avg 13.2%, max 13.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 16	Oct 23	69.6%	61.1%	13.9%	--	58

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 16	Oct 30	69.6%	61.8%	12.5%	605	5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 0.62, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 13	$3.08	$1.92	$3.08	76%	0.62	$73.08
$90.00	$95.00	Nov 20	$1.10	$3.90	$1.10	36%	3.55	$91.10
$80.00	$82.50	Nov 20	$1.00	$1.50	$1.00	54%	1.50	$81.00
$77.50	$80.00	Nov 20	$1.17	$1.33	$1.17	59%	1.14	$78.67
$85.00	$87.50	Nov 20	$0.80	$1.70	$0.80	44%	2.13	$85.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Nov 6	$0.45	$0.55	$0.45	56%	1.22	$82.55
$87.00	$86.00	Nov 6	$0.55	$0.45	$0.55	65%	0.82	$86.45
$85.00	$84.00	Nov 6	$0.53	$0.47	$0.53	61%	0.89	$84.47
$84.00	$83.00	Oct 23	$0.65	$0.35	$0.65	66%	0.54	$83.35
$82.00	$81.00	Oct 16	$0.62	$0.38	$0.62	64%	0.61	$81.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.59, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$83.00	Oct 16	$0.15	$0.15	$0.35	67%	0.43	$82.65
$81.00	$82.00	Nov 6	$0.48	$0.48	$0.52	50%	0.92	$81.48
$82.00	$82.50	Oct 16	$0.16	$0.16	$0.34	64%	0.47	$82.16
$86.00	$87.00	Oct 16	$0.12	$0.12	$0.88	84%	0.14	$86.12
$85.00	$86.00	Oct 16	$0.15	$0.15	$0.85	80%	0.18	$85.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.86	$1.86	$3.14	65%	0.59	$73.14
$75.00	$70.00	Nov 6	$1.61	$1.61	$3.39	67%	0.47	$73.39
$70.00	$65.00	Nov 20	$1.34	$1.34	$3.66	74%	0.37	$68.66
$70.00	$65.00	Nov 13	$1.23	$1.23	$3.77	76%	0.33	$68.77
$70.00	$65.00	Nov 6	$0.93	$0.93	$4.07	80%	0.23	$69.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.15, cheapest $0.99)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 16	Oct 23	$1.08	67.8%	60.9%
$78.00	Oct 16	Oct 23	$1.17	67.5%	60.9%
$79.00	Oct 16	Oct 23	$1.16	67.4%	61.0%
$82.00	Oct 16	Oct 23	$1.13	69.2%	63.4%
$80.00	Oct 16	Oct 23	$1.17	68.4%	62.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 16	Oct 23	$0.99	67.8%	60.9%
$78.00	Oct 16	Oct 23	$1.05	67.5%	60.9%
$79.00	Oct 16	Oct 23	$1.10	67.4%	61.0%
$82.00	Oct 16	Oct 23	$1.10	69.2%	63.4%
$80.00	Oct 16	Oct 23	$1.11	68.4%	62.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 5.78% of stock, avg 12.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Oct 16	$2.62	$1.98	$4.60	$74.40	$83.60	5.78%
$80.00	Oct 16	$2.13	$2.49	$4.62	$75.38	$84.62	5.80%
$78.00	Oct 16	$3.18	$1.55	$4.73	$73.27	$82.73	5.94%
$81.00	Oct 16	$1.70	$3.08	$4.78	$76.22	$85.78	6.01%
$77.50	Oct 16	$3.50	$1.36	$4.86	$72.64	$82.36	6.11%
$77.00	Oct 16	$3.85	$1.19	$5.04	$71.96	$82.04	6.33%
$82.00	Oct 16	$1.37	$3.70	$5.07	$76.93	$87.07	6.37%
$82.50	Oct 16	$1.21	$4.05	$5.26	$77.24	$87.76	6.61%
$76.00	Oct 16	$4.55	$0.89	$5.44	$70.56	$81.44	6.84%
$83.00	Oct 16	$1.06	$4.40	$5.46	$77.54	$88.46	6.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.45% of stock, avg 9.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$76.00	Oct 16	$1.06	$0.89	$1.95	$74.05	$84.95
$82.50	$76.00	Oct 16	$1.21	$0.89	$2.10	$73.90	$84.60
$83.00	$77.00	Oct 16	$1.06	$1.19	$2.25	$74.75	$85.25
$82.50	$77.00	Oct 16	$1.21	$1.19	$2.40	$74.60	$84.90
$83.00	$77.50	Oct 16	$1.06	$1.36	$2.42	$75.08	$85.42
$82.00	$76.00	Oct 16	$1.37	$0.89	$2.26	$73.74	$84.26
$82.50	$77.50	Oct 16	$1.21	$1.36	$2.57	$74.93	$85.07
$82.00	$77.00	Oct 16	$1.37	$1.19	$2.56	$74.44	$84.56
$82.00	$77.50	Oct 16	$1.37	$1.36	$2.73	$74.77	$84.73
$83.00	$78.00	Oct 16	$1.06	$1.55	$2.61	$75.39	$85.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 1.04, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	87/88	Oct 23	$0.51	$0.49	49%	1.04	$74.49	$87.51
74/75	89/90	Oct 23	$0.44	$0.56	55%	0.79	$74.56	$89.44
77/78	82/83	Oct 16	$0.32	$0.18	33%	1.78	$77.18	$82.82
74/75	88/89	Oct 23	$0.46	$0.54	52%	0.85	$74.54	$88.46
74/75	85/86	Oct 23	$0.55	$0.45	43%	1.22	$74.45	$85.55
74/75	84/85	Oct 23	$0.58	$0.42	39%	1.38	$74.42	$84.58
74/75	88/89	Oct 30	$0.55	$0.45	42%	1.22	$74.45	$88.55
74/75	86/87	Oct 30	$0.60	$0.40	37%	1.50	$74.40	$86.60
69/70	87/88	Oct 23	$0.31	$0.69	66%	0.45	$69.69	$87.31
73/74	87/88	Oct 23	$0.43	$0.57	54%	0.75	$73.57	$87.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 8.80, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Nov 6	$0.51	$4.49	23%	8.80
$80.00	$82.50	$85.00	Nov 20	$0.07	$2.43	10%	34.71
$72.50	$75.00	$77.50	Nov 20	$0.09	$2.41	10%	26.78
$79.00	$80.00	$81.00	Oct 16	$0.06	$0.94	14%	15.67
$85.00	$87.50	$90.00	Nov 20	$0.10	$2.40	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$80.00	$82.50	Nov 20	$0.10	$2.40	10%	24.00
$70.00	$72.50	$75.00	Nov 20	$0.11	$2.39	10%	21.73
$72.50	$75.00	$77.50	Nov 20	$0.12	$2.38	10%	19.83
$80.00	$82.50	$85.00	Nov 20	$0.12	$2.38	10%	19.83
$78.00	$79.00	$80.00	Oct 16	$0.08	$0.92	14%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.06, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$94.00	$95.00	1:2	Oct 16	-$0.05	$0.95
$90.00	$91.00	1:2	Oct 16	-$0.09	$0.91
$93.00	$94.00	1:2	Oct 16	-$0.08	$0.92
$91.00	$92.00	1:2	Oct 16	-$0.10	$0.90
$89.00	$90.00	1:2	Oct 16	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.06	$4.94
$70.00	$65.00	1:2	Nov 13	-$0.26	$4.74
$75.00	$70.00	1:2	Nov 13	-$0.86	$4.14
$70.00	$65.00	1:2	Nov 20	-$0.60	$4.40
$67.50	$65.00	1:2	Oct 16	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 7.10%, avg 3.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Nov 20	$5.65	0.45	6.8%	7.10%	13.90%	458	5.2K
$82.50	Nov 20	$6.60	0.49	3.7%	8.29%	11.95%	127	513
$87.50	Nov 20	$4.85	0.40	9.9%	6.09%	16.03%	211	3.1K
$90.00	Nov 20	$4.20	0.36	13.1%	5.28%	18.36%	641	5.7K
$80.00	Nov 20	$7.60	0.54	0.5%	9.55%	10.06%	350	1.7K
$95.00	Nov 20	$3.10	0.28	19.4%	3.89%	23.26%	1.7K	9.4K
$87.00	Nov 13	$4.35	0.40	9.3%	5.47%	14.78%	12	97
$84.00	Nov 13	$5.30	0.45	5.5%	6.66%	12.20%	19	51
$85.00	Nov 13	$4.95	0.43	6.8%	6.22%	13.02%	35	117
$86.00	Nov 13	$4.65	0.41	8.1%	5.84%	13.90%	18	61

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 145,780

Total Puts 55,535

Put/Call Ratio 0.38

Net Difference 90,245

Prior's Put/Call Breakdown

Total Calls 76,686

Total Puts 70,792

Put/Call Ratio 0.92

Net Difference 5,894

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