CRWV - Options Database

CRWV

COREWEAVE INC Class A

$79.96 -2.58%

(10/12 13:00) ◀

Monday, October 12, 2026 (2:00pm)

▶ (10/12 15:00)

◀ 10/12 14:00 ▶

Option Volume

Detail

ℹ

Current (10/12 2:00pm) 218,115

Calls: 153,004 (70%)

Puts: 65,111 (30%)

Prior (10/09) 172,386

Calls: 86,027 (50%)

Puts: 86,359 (50%)

Current vs Prior +26.53%

Calls: +77.86% (Calls)

Puts: -24.60% (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 -18.70%

Calls: -0.40%

Puts: -43.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 2:00pm) $84.50M

Calls: $42.37M (50%)

Puts: $42.13M (50%)

Prior (10/09) $70.40M

Calls: $22.36M (32%)

Puts: $48.03M (68%)

Current vs Prior +20.04%

Calls: +89.47%

Puts: -12.29%

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 -25.10%

Calls: -23.67%

Puts: -26.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 2:00pm) 0.43

Prior (10/09) 1.00

Current vs Prior -57.61%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -44.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 2:00pm) 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% | 9.29%6.42% | 20.80%

Prior 6.92% | 10.25%6.92% | 21.60%

Current vs Prior -7.29% | -9.31%-7.29% | -3.72%

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

Current vs 7-Day Avg +13.48% | -1.96%-32.03% | -8.77%

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

Current vs 7-Day Eod -7.29% | -9.31%-9.25% | -3.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.33% | 4.69%

Calls: 3.17% | 5.00%

Puts: 3.49% | 4.37%

Prior 12.72% | 8.23%

Calls: 12.20% | 6.20%

Puts: 13.25% | 10.27%

Current vs Prior -73.82% | -43.01%

Prior 7-Day Avg 5.21% | 4.62%

Calls: 5.10% | 4.13%

Puts: 5.33% | 5.11%

Current vs 7-Day Avg -36.10% | +1.42%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (153,004 calls vs 65,111 puts). P/C ratio dropping 58% - 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
14:00	BULLISH	BULLISH	BULLISH
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 266 of results (avg 4.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	17.05	17.35	$17.20	1.7%	81	0.84	242
$80.00	Nov 20	7.80	7.95	$7.88	1.9%	393	0.55	1.7K
$65.00	Oct 30	15.40	15.70	$15.55	1.9%	5	0.93	102
$65.00	Nov 13	16.60	16.95	$16.77	2.1%	3	0.85	4
$82.50	Nov 20	6.75	6.90	$6.83	2.2%	127	0.50	513

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	13.90	14.10	$14.00	1.4%	130	0.63	6.3K
$93.00	Nov 13	15.55	15.80	$15.68	1.6%	5	0.70	14
$87.50	Nov 20	12.10	12.30	$12.20	1.6%	26	0.59	3.0K
$95.00	Nov 20	17.70	18.00	$17.85	1.7%	12	0.71	1.6K
$80.00	Nov 20	7.45	7.60	$7.53	2.0%	645	0.45	13.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.48, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	0.11	0.13	$0.12	16.7%	343	0.05	1.6K
$91.00	Oct 16	0.14	0.16	$0.15	13.3%	1.1K	0.06	1.9K
$92.50	Oct 16	0.10	0.11	$0.11	9.1%	152	0.04	5.2K
$95.00	Oct 16	0.06	0.07	$0.07	14.3%	817	0.03	13.7K
$89.00	Oct 16	0.24	0.26	$0.25	8.0%	768	0.09	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.12	0.13	$0.13	7.7%	838	0.05	14.4K
$72.00	Oct 16	0.22	0.24	$0.23	8.7%	248	0.08	3.5K
$71.00	Oct 16	0.16	0.19	$0.18	16.7%	282	0.06	474
$67.50	Oct 16	0.06	0.07	$0.07	14.3%	39	0.02	2.1K
$72.50	Oct 16	0.25	0.28	$0.27	11.1%	192	0.09	5.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	14.70	15.25	$14.98	3.7%	9	0.99	397
$67.50	Oct 16	12.20	12.80	$12.50	4.8%	--	0.98	155
$69.00	Oct 16	10.75	11.35	$11.05	5.4%	--	0.97	14
$65.00	Oct 23	14.85	15.50	$15.18	4.3%	--	0.96	22
$70.00	Oct 16	9.80	10.40	$10.10	5.9%	21	0.95	787

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	14.75	15.40	$15.08	4.3%	179	1.00	1.0K
$92.50	Oct 16	12.40	12.95	$12.68	4.3%	29	0.94	1.5K
$92.00	Oct 16	11.75	12.50	$12.13	6.2%	66	0.94	673
$93.00	Oct 16	13.00	13.35	$13.18	2.7%	43	0.94	210
$94.00	Oct 16	13.95	14.35	$14.15	2.8%	39	0.94	165

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 101.2K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.18	0.22	$0.20	20.0%	6.9K	0.07	17.1K
$85.00	Oct 16	0.69	0.73	$0.71	5.6%	6.3K	0.22	14.8K
$94.00	Nov 6	1.60	1.70	$1.65	6.1%	5.4K	0.21	63
$92.00	Nov 6	1.94	2.07	$2.01	6.5%	5.2K	0.25	115
$91.00	Nov 6	2.13	2.27	$2.20	6.4%	5.1K	0.27	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	1.04	1.09	$1.07	4.7%	2.6K	0.29	4.9K
$80.00	Oct 16	2.25	2.33	$2.29	3.5%	2.5K	0.49	11.4K
$75.00	Oct 16	0.58	0.63	$0.61	8.2%	2.3K	0.18	11.6K
$80.00	Nov 6	5.35	5.60	$5.48	4.6%	1.6K	0.47	1.6K
$78.00	Oct 16	1.37	1.44	$1.41	5.0%	1.5K	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. -- 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. 169 found (best R:R 0.55, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 13	$3.23	$1.77	$3.23	77%	0.55	$73.23
$90.00	$95.00	Nov 20	$1.16	$3.84	$1.16	36%	3.31	$91.16
$85.00	$87.50	Nov 20	$0.80	$1.70	$0.80	45%	2.12	$85.80
$80.00	$82.50	Nov 20	$1.05	$1.45	$1.05	55%	1.38	$81.05
$82.50	$85.00	Nov 20	$0.93	$1.57	$0.93	50%	1.69	$83.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Nov 6	$0.64	$0.36	$0.64	69%	0.56	$88.36
$83.00	$82.50	Oct 16	$0.30	$0.20	$0.30	68%	0.67	$82.70
$76.00	$75.00	Oct 16	$0.19	$0.81	$0.19	23%	4.26	$75.81
$77.50	$77.00	Oct 16	$0.15	$0.35	$0.15	32%	2.33	$77.35
$74.00	$73.00	Oct 16	$0.12	$0.88	$0.12	14%	7.33	$73.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.55, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$93.00	Nov 6	$0.28	$0.28	$0.72	75%	0.39	$92.28
$81.00	$82.00	Oct 23	$0.47	$0.47	$0.53	52%	0.89	$81.47
$82.50	$83.00	Oct 16	$0.16	$0.16	$0.34	65%	0.47	$82.66
$89.00	$90.00	Nov 6	$0.28	$0.28	$0.72	69%	0.39	$89.28
$82.00	$83.00	Nov 6	$0.45	$0.45	$0.55	52%	0.82	$82.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.77	$1.77	$3.23	66%	0.55	$73.23
$70.00	$65.00	Nov 20	$1.33	$1.33	$3.67	75%	0.36	$68.67
$75.00	$70.00	Nov 6	$1.55	$1.55	$3.45	68%	0.45	$73.45
$70.00	$65.00	Nov 13	$1.18	$1.18	$3.82	76%	0.31	$68.82
$70.00	$65.00	Nov 6	$0.86	$0.86	$4.14	80%	0.21	$69.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.16, cheapest $1.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 16	Oct 23	$1.10	67.8%	61.5%
$80.00	Oct 16	Oct 23	$1.18	67.6%	61.4%
$82.00	Oct 16	Oct 23	$1.13	68.7%	62.7%
$79.00	Oct 16	Oct 23	$1.16	67.3%	61.4%
$83.00	Oct 16	Oct 23	$1.13	69.3%	63.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 16	Oct 23	$1.07	67.8%	61.5%
$80.00	Oct 16	Oct 23	$1.14	67.6%	61.4%
$82.00	Oct 16	Oct 23	$1.11	68.7%	62.7%
$79.00	Oct 16	Oct 23	$1.13	67.3%	61.4%
$83.00	Oct 16	Oct 23	$1.07	69.3%	63.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 5.77% of stock, avg 12.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 16	$2.32	$2.29	$4.61	$75.39	$84.61	5.77%
$79.00	Oct 16	$2.84	$1.80	$4.64	$74.36	$83.64	5.80%
$81.00	Oct 16	$1.87	$2.84	$4.71	$76.29	$85.71	5.89%
$78.00	Oct 16	$3.45	$1.41	$4.86	$73.14	$82.86	6.08%
$82.00	Oct 16	$1.48	$3.47	$4.95	$77.05	$86.95	6.19%
$77.50	Oct 16	$3.78	$1.22	$5.00	$72.50	$82.50	6.25%
$82.50	Oct 16	$1.33	$3.83	$5.16	$77.34	$87.66	6.45%
$77.00	Oct 16	$4.13	$1.07	$5.20	$71.80	$82.20	6.50%
$83.00	Oct 16	$1.17	$4.13	$5.30	$77.70	$88.30	6.63%
$76.00	Oct 16	$4.85	$0.80	$5.65	$70.35	$81.65	7.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.49% of stock, avg 9.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$77.00	Oct 16	$0.92	$1.07	$1.99	$75.01	$85.99
$84.00	$77.50	Oct 16	$0.92	$1.22	$2.14	$75.36	$86.14
$83.00	$77.00	Oct 16	$1.17	$1.07	$2.24	$74.76	$85.24
$83.00	$77.50	Oct 16	$1.17	$1.22	$2.39	$75.11	$85.39
$84.00	$78.00	Oct 16	$0.92	$1.41	$2.33	$75.67	$86.33
$82.50	$77.00	Oct 16	$1.33	$1.07	$2.40	$74.60	$84.90
$82.50	$77.50	Oct 16	$1.33	$1.22	$2.55	$74.95	$85.05
$83.00	$78.00	Oct 16	$1.17	$1.41	$2.58	$75.42	$85.58
$82.50	$78.00	Oct 16	$1.33	$1.41	$2.74	$75.26	$85.24
$82.00	$77.00	Oct 16	$1.48	$1.07	$2.55	$74.45	$84.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 2.33, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/78	82/83	Oct 16	$0.35	$0.15	30%	2.33	$77.65	$82.85
74/75	87/88	Oct 30	$0.60	$0.40	39%	1.50	$74.40	$87.60
74/75	88/89	Oct 30	$0.57	$0.43	42%	1.33	$74.43	$88.57
76/77	84/85	Oct 23	$0.68	$0.32	31%	2.12	$76.32	$84.68
76/77	87/88	Oct 23	$0.57	$0.43	41%	1.33	$76.43	$87.57
76/77	89/90	Oct 23	$0.51	$0.49	47%	1.04	$76.49	$89.51
77/78	82/83	Oct 16	$0.31	$0.19	33%	1.63	$77.19	$82.81
75/76	84/85	Oct 23	$0.62	$0.38	35%	1.63	$75.38	$84.62
76/77	88/89	Oct 23	$0.53	$0.47	44%	1.13	$76.47	$88.53
75/76	87/88	Oct 23	$0.51	$0.49	46%	1.04	$75.49	$87.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$72.50	$75.00	Nov 20	$0.08	$2.42	10%	30.25
$85.00	$87.50	$90.00	Nov 20	$0.08	$2.42	9%	30.25
$75.00	$77.50	$80.00	Nov 20	$0.11	$2.39	10%	21.73
$80.00	$81.00	$82.00	Oct 16	$0.06	$0.94	13%	15.67
$79.00	$80.00	$81.00	Oct 16	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Nov 20	$0.10	$2.40	9%	24.00
$79.00	$80.00	$81.00	Oct 16	$0.06	$0.94	14%	15.67
$82.50	$85.00	$87.50	Nov 20	$0.12	$2.38	9%	19.83
$80.00	$81.00	$82.00	Oct 16	$0.08	$0.92	13%	11.50
$70.00	$72.50	$75.00	Nov 20	$0.14	$2.36	10%	16.86

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 $-0.05, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$91.00	1:2	Oct 16	-$0.10	$0.90
$91.00	$92.00	1:2	Oct 16	-$0.09	$0.91
$88.00	$89.00	1:2	Oct 16	-$0.16	$0.84
$89.00	$90.00	1:2	Oct 16	-$0.15	$0.85
$92.00	$92.50	1:2	Oct 16	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.05	$4.95
$70.00	$65.00	1:2	Nov 13	-$0.32	$4.68
$75.00	$70.00	1:2	Nov 13	-$0.91	$4.09
$70.00	$65.00	1:2	Nov 20	-$0.56	$4.44
$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 6.25%, avg 3.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Nov 20	$5.00	0.41	9.4%	6.25%	15.68%	251	3.1K
$85.00	Nov 20	$5.80	0.45	6.3%	7.25%	13.56%	460	5.2K
$82.50	Nov 20	$6.75	0.50	3.2%	8.44%	11.62%	127	513
$90.00	Nov 20	$4.30	0.36	12.6%	5.38%	17.93%	651	5.7K
$80.00	Nov 20	$7.80	0.55	0.1%	9.75%	9.80%	393	1.7K
$95.00	Nov 20	$3.15	0.29	18.8%	3.94%	22.75%	1.7K	9.4K
$85.00	Nov 13	$5.05	0.44	6.3%	6.32%	12.62%	35	117
$84.00	Nov 13	$5.40	0.46	5.0%	6.75%	11.81%	19	51
$86.00	Nov 13	$4.70	0.42	7.5%	5.88%	13.43%	18	61
$87.00	Nov 13	$4.40	0.40	8.8%	5.50%	14.31%	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 153,004

Total Puts 65,111

Put/Call Ratio 0.43

Net Difference 87,893

Prior's Put/Call Breakdown

Total Calls 86,027

Total Puts 86,359

Put/Call Ratio 1.00

Net Difference -332

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