CRWV - Options Database

CRWV

COREWEAVE INC Class A

$80.17 -2.33%

(10/12 14:00) ◀

Monday, October 12, 2026 (3:00pm)

▶ (10/12 16:00)

◀ 10/12 15:00 ▶

Option Volume

Detail

ℹ

Current (10/12 3:00pm) 237,923

Calls: 164,147 (69%)

Puts: 73,776 (31%)

Prior (10/09) 212,944

Calls: 104,084 (49%)

Puts: 108,860 (51%)

Current vs Prior +11.73%

Calls: +57.71% (Calls)

Puts: -32.23% (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 -11.31%

Calls: +6.86%

Puts: -35.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 3:00pm) $93.81M

Calls: $47.86M (51%)

Puts: $45.95M (49%)

Prior (10/09) $86.67M

Calls: $31.21M (36%)

Puts: $55.46M (64%)

Current vs Prior +8.24%

Calls: +53.35%

Puts: -17.15%

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 -16.85%

Calls: -13.78%

Puts: -19.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 3:00pm) 0.45

Prior (10/09) 1.05

Current vs Prior -57.03%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -40.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 3:00pm) 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 6.39% | 9.33%6.39% | 21.03%

Prior 6.92% | 10.25%6.92% | 21.60%

Current vs Prior -7.71% | -8.94%-7.71% | -2.64%

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

Current vs 7-Day Avg +12.96% | -1.55%-32.34% | -7.75%

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

Current vs 7-Day Eod -7.71% | -8.94%-9.67% | -2.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.71% | 7.34%

Calls: 3.75% | 6.98%

Puts: 3.68% | 7.69%

Prior 12.72% | 8.23%

Calls: 12.20% | 6.20%

Puts: 13.25% | 10.27%

Current vs Prior -70.83% | -10.81%

Prior 7-Day Avg 5.21% | 4.62%

Calls: 5.10% | 4.13%

Puts: 5.33% | 5.11%

Current vs 7-Day Avg -28.81% | +58.73%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (164,147 calls vs 73,776 puts). P/C ratio dropping 57% - 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
15:00	BULLISH	BULLISH	BULLISH
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 268 of results (avg 5.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 30	15.50	15.80	$15.65	1.9%	5	0.91	102
$65.00	Nov 20	17.15	17.50	$17.33	2.0%	81	0.84	242
$90.00	Nov 20	4.40	4.50	$4.45	2.2%	699	0.37	5.7K
$72.50	Nov 20	11.85	12.15	$12.00	2.5%	26	0.71	618
$70.00	Nov 20	13.50	13.85	$13.68	2.6%	18	0.75	835

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	7.40	7.50	$7.45	1.3%	724	0.45	13.4K
$82.50	Nov 20	8.80	8.95	$8.88	1.7%	42	0.50	712
$85.00	Nov 20	10.35	10.55	$10.45	1.9%	86	0.54	5.9K
$87.50	Nov 20	11.95	12.20	$12.08	2.1%	26	0.59	3.0K
$74.00	Oct 30	1.88	1.92	$1.90	2.1%	311	0.26	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.47, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 16	0.14	0.16	$0.15	13.3%	1.1K	0.06	1.9K
$94.00	Oct 16	0.07	0.08	$0.08	12.5%	221	0.03	1.4K
$92.50	Oct 16	0.10	0.11	$0.11	9.1%	159	0.04	5.2K
$95.00	Oct 16	0.06	0.07	$0.07	14.3%	1.1K	0.03	13.7K
$93.00	Oct 16	0.09	0.10	$0.10	10.0%	77	0.04	523

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.11	0.13	$0.12	16.7%	975	0.04	14.4K
$67.50	Oct 16	0.06	0.07	$0.07	14.3%	172	0.02	2.1K
$72.50	Oct 16	0.24	0.28	$0.26	15.4%	195	0.09	5.7K
$73.00	Oct 16	0.28	0.33	$0.31	16.1%	259	0.10	1.1K
$74.00	Oct 16	0.39	0.45	$0.42	14.3%	517	0.13	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	14.85	15.40	$15.13	3.6%	9	0.99	397
$67.50	Oct 16	12.35	12.90	$12.63	4.4%	10	0.98	155
$68.00	Oct 16	11.90	12.35	$12.13	3.7%	10	0.97	9
$69.00	Oct 16	10.95	11.45	$11.20	4.5%	--	0.97	14
$65.00	Oct 23	15.05	15.65	$15.35	3.9%	--	0.96	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 16	13.70	14.30	$14.00	4.3%	40	1.00	165
$95.00	Oct 16	14.75	15.30	$15.03	3.7%	181	1.00	1.0K
$96.00	Oct 16	15.70	16.25	$15.98	3.4%	63	1.00	281
$93.00	Oct 16	12.75	13.30	$13.03	4.2%	44	0.94	210
$92.50	Oct 16	12.30	12.80	$12.55	4.0%	129	0.94	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 109.7K, top 7.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.19	0.20	$0.20	5.0%	7.6K	0.07	17.1K
$85.00	Oct 16	0.70	0.75	$0.73	6.8%	6.7K	0.22	14.8K
$94.00	Nov 6	1.65	1.73	$1.69	4.7%	5.4K	0.22	63
$92.00	Nov 6	1.99	2.08	$2.04	4.4%	5.2K	0.25	115
$91.00	Nov 6	2.13	2.33	$2.23	9.0%	5.1K	0.27	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	0.98	1.05	$1.02	6.9%	2.7K	0.28	4.9K
$80.00	Oct 16	2.14	2.21	$2.17	3.2%	2.7K	0.47	11.4K
$75.00	Oct 16	0.55	0.58	$0.56	5.4%	2.3K	0.17	11.6K
$80.00	Nov 6	5.30	5.45	$5.38	2.8%	1.6K	0.46	1.6K
$78.00	Oct 16	1.30	1.37	$1.34	5.2%	1.5K	0.34	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. 170 found (best R:R 0.55, avg 2.42)

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	76%	0.55	$73.23
$90.00	$95.00	Nov 20	$1.17	$3.83	$1.17	37%	3.27	$91.17
$87.50	$90.00	Nov 20	$0.68	$1.82	$0.68	41%	2.68	$88.18
$72.50	$75.00	Nov 20	$1.45	$1.05	$1.45	71%	0.72	$73.95
$82.50	$85.00	Nov 20	$0.92	$1.58	$0.92	50%	1.72	$83.42

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
$73.00	$72.00	Oct 30	$0.20	$0.80	$0.20	23%	4.00	$72.80
$75.00	$74.00	Oct 16	$0.14	$0.86	$0.14	17%	6.14	$74.86
$71.00	$70.00	Oct 23	$0.11	$0.89	$0.11	13%	8.09	$70.89
$74.00	$73.00	Oct 16	$0.11	$0.89	$0.11	13%	8.09	$73.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.55, avg 0.45)

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	52%	1.00	$82.50
$83.00	$84.00	Oct 23	$0.37	$0.37	$0.63	60%	0.59	$83.37
$82.00	$82.50	Oct 16	$0.18	$0.18	$0.32	61%	0.56	$82.18
$85.00	$86.00	Oct 16	$0.18	$0.18	$0.82	78%	0.22	$85.18
$90.00	$91.00	Oct 23	$0.14	$0.14	$0.86	83%	0.16	$90.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$1.78	$1.78	$3.22	66%	0.55	$73.22
$70.00	$65.00	Nov 20	$1.31	$1.31	$3.69	75%	0.36	$68.69
$70.00	$65.00	Nov 13	$1.20	$1.20	$3.80	77%	0.32	$68.80
$75.00	$70.00	Nov 6	$1.52	$1.52	$3.48	68%	0.44	$73.48
$70.00	$65.00	Nov 6	$0.84	$0.84	$4.16	81%	0.20	$69.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.19, cheapest $1.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 16	Oct 23	$1.10	68.1%	61.4%
$79.00	Oct 16	Oct 23	$1.14	67.9%	61.7%
$80.00	Oct 16	Oct 23	$1.18	67.3%	61.2%
$81.00	Oct 16	Oct 23	$1.20	68.5%	63.2%
$82.00	Oct 16	Oct 23	$1.20	68.7%	63.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 16	Oct 23	$1.06	68.1%	61.4%
$79.00	Oct 16	Oct 23	$1.13	67.9%	61.7%
$80.00	Oct 16	Oct 23	$1.16	67.3%	61.2%
$81.00	Oct 16	Oct 23	$1.18	68.5%	63.2%
$82.00	Oct 16	Oct 23	$1.18	68.7%	63.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 5.70% of stock, avg 12.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 16	$2.40	$2.17	$4.57	$75.43	$84.57	5.70%
$81.00	Oct 16	$1.93	$2.72	$4.65	$76.35	$85.65	5.80%
$79.00	Oct 16	$2.94	$1.73	$4.67	$74.33	$83.67	5.83%
$78.00	Oct 16	$3.53	$1.34	$4.87	$73.13	$82.87	6.07%
$82.00	Oct 16	$1.54	$3.35	$4.89	$77.11	$86.89	6.10%
$77.50	Oct 16	$3.83	$1.15	$4.98	$72.52	$82.48	6.21%
$82.50	Oct 16	$1.36	$3.70	$5.06	$77.44	$87.56	6.31%
$77.00	Oct 16	$4.20	$1.02	$5.22	$71.78	$82.22	6.51%
$83.00	Oct 16	$1.20	$4.05	$5.25	$77.75	$88.25	6.55%
$76.00	Oct 16	$4.95	$0.77	$5.72	$70.28	$81.72	7.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.44% of stock, avg 9.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$77.00	Oct 16	$0.94	$1.02	$1.96	$75.04	$85.96
$84.00	$77.50	Oct 16	$0.94	$1.15	$2.09	$75.41	$86.09
$83.00	$77.00	Oct 16	$1.20	$1.02	$2.22	$74.78	$85.22
$83.00	$77.50	Oct 16	$1.20	$1.15	$2.35	$75.15	$85.35
$84.00	$78.00	Oct 16	$0.94	$1.34	$2.28	$75.72	$86.28
$83.00	$78.00	Oct 16	$1.20	$1.34	$2.54	$75.46	$85.54
$82.50	$77.00	Oct 16	$1.36	$1.02	$2.38	$74.62	$84.88
$82.50	$77.50	Oct 16	$1.36	$1.15	$2.51	$74.99	$85.01
$82.50	$78.00	Oct 16	$1.36	$1.34	$2.70	$75.30	$85.20
$82.00	$77.00	Oct 16	$1.54	$1.02	$2.56	$74.44	$84.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 1.38, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	90/91	Oct 30	$0.58	$0.42	44%	1.38	$75.42	$90.58
75/76	86/87	Oct 30	$0.67	$0.33	33%	2.03	$75.33	$86.67
75/76	89/90	Oct 30	$0.59	$0.41	41%	1.44	$75.41	$89.59
75/76	87/88	Oct 30	$0.64	$0.36	36%	1.78	$75.36	$87.64
75/76	89/90	Nov 6	$0.66	$0.34	34%	1.94	$75.34	$89.66
75/76	90/91	Oct 23	$0.46	$0.54	54%	0.85	$75.54	$90.46
75/76	88/89	Oct 30	$0.60	$0.40	39%	1.50	$75.40	$88.60
73/74	90/91	Oct 30	$0.48	$0.52	50%	0.92	$73.52	$90.48
76/77	90/91	Oct 23	$0.48	$0.52	50%	0.92	$76.52	$90.48
75/76	89/90	Oct 23	$0.46	$0.54	51%	0.85	$75.54	$89.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$85.00	$87.50	Nov 20	$0.07	$2.43	9%	34.71
$72.50	$75.00	$77.50	Nov 20	$0.10	$2.40	10%	24.00
$75.00	$77.50	$80.00	Nov 20	$0.13	$2.37	10%	18.23
$83.00	$84.00	$85.00	Oct 16	$0.05	$0.95	11%	19.00
$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
$82.50	$85.00	$87.50	Nov 20	$0.06	$2.44	9%	40.67
$72.50	$75.00	$77.50	Nov 20	$0.13	$2.37	10%	18.23
$75.00	$77.50	$80.00	Nov 20	$0.14	$2.36	10%	16.86
$80.00	$81.00	$82.00	Oct 16	$0.08	$0.92	14%	11.50
$83.00	$84.00	$85.00	Oct 23	$0.05	$0.95	8%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.09, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$94.00	1:2	Oct 16	-$0.06	$0.94
$94.00	$95.00	1:2	Oct 16	-$0.06	$0.94
$90.00	$91.00	1:2	Oct 16	-$0.10	$0.90
$91.00	$92.00	1:2	Oct 16	-$0.11	$0.89
$92.00	$92.50	1:2	Oct 16	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.09	$4.91
$70.00	$65.00	1:2	Nov 13	-$0.25	$4.75
$75.00	$70.00	1:2	Nov 13	-$0.87	$4.13
$70.00	$65.00	1:2	Nov 20	-$0.58	$4.42
$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. 82 found (best yield 7.30%, avg 3.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Nov 20	$5.85	0.46	6.0%	7.30%	13.32%	487	5.2K
$90.00	Nov 20	$4.40	0.37	12.3%	5.49%	17.75%	699	5.7K
$87.50	Nov 20	$5.00	0.41	9.1%	6.24%	15.38%	251	3.1K
$82.50	Nov 20	$6.80	0.50	2.9%	8.48%	11.39%	146	513
$95.00	Nov 20	$3.20	0.29	18.5%	3.99%	22.49%	1.8K	9.4K
$86.00	Nov 13	$4.75	0.42	7.3%	5.92%	13.20%	18	61
$87.00	Nov 13	$4.45	0.40	8.5%	5.55%	14.07%	13	97
$85.00	Nov 13	$5.05	0.44	6.0%	6.30%	12.32%	55	117
$84.00	Nov 13	$5.40	0.46	4.8%	6.74%	11.51%	23	51
$83.00	Nov 13	$5.80	0.48	3.5%	7.23%	10.76%	43	50

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 164,147

Total Puts 73,776

Put/Call Ratio 0.45

Net Difference 90,371

Prior's Put/Call Breakdown

Total Calls 104,084

Total Puts 108,860

Put/Call Ratio 1.05

Net Difference -4,776

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