CRWV - Options Database

CRWV

COREWEAVE INC Class A

$80.26 -2.22%

$80.28 (+0.02%)🌙

as of 10/12 04:00 PM

(10/12 15:00) ◀

Monday, October 12, 2026 (4:00pm)

▶ (10/12 18:14)

◀ 10/12 16:00 ▶

Option Volume

Detail

ℹ

Current (10/12 4:00pm) 266,006

Calls: 180,280 (68%)

Puts: 85,726 (32%)

Prior (10/09) 291,772

Calls: 124,516 (43%)

Puts: 167,256 (57%)

Current vs Prior -8.83%

Calls: +44.78% (Calls)

Puts: -48.75% (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 -0.84%

Calls: +17.36%

Puts: -25.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 4:00pm) $106.05M

Calls: $55.34M (52%)

Puts: $50.72M (48%)

Prior (10/09) $103.37M

Calls: $36.93M (36%)

Puts: $66.43M (64%)

Current vs Prior +2.60%

Calls: +49.83%

Puts: -23.66%

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 -6.00%

Calls: -0.32%

Puts: -11.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 4:00pm) 0.48

Prior (10/09) 1.34

Current vs Prior -64.60%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -37.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 4:00pm) 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 6.23% | 9.28%6.23% | 21.12%

Prior 6.92% | 10.25%6.92% | 21.60%

Current vs Prior -9.98% | -9.41%-9.98% | -2.23%

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

Current vs 7-Day Avg +10.19% | -2.06%-34.00% | -7.36%

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

Current vs 7-Day Eod -9.98% | -9.41%-11.88% | -2.50%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.17% | 8.05%

Calls: 4.13% | 8.11%

Puts: 6.20% | 8.00%

Prior 12.72% | 8.23%

Calls: 12.20% | 6.20%

Puts: 13.25% | 10.27%

Current vs Prior -59.36% | -2.19%

Prior 7-Day Avg 5.21% | 4.62%

Calls: 5.10% | 4.13%

Puts: 5.33% | 5.11%

Current vs 7-Day Avg -0.79% | +74.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (180,280 calls vs 85,726 puts). P/C ratio dropping 65% - 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
16:00	BULLISH	BULLISH	BULLISH
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 238 of results (avg 5.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	4.50	4.55	$4.53	1.1%	2.4K	0.37	5.7K
$65.00	Nov 20	17.30	17.60	$17.45	1.7%	81	0.84	242
$75.00	Nov 20	10.60	10.80	$10.70	1.9%	92	0.66	3.8K
$65.00	Oct 30	15.70	16.00	$15.85	1.9%	5	0.93	102
$81.00	Oct 16	1.95	1.99	$1.97	2.0%	3.0K	0.47	636

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	17.45	17.80	$17.63	2.0%	13	0.70	1.6K
$87.50	Nov 20	11.90	12.15	$12.03	2.1%	36	0.58	3.0K
$90.00	Nov 20	13.65	13.95	$13.80	2.2%	351	0.63	6.3K
$96.00	Nov 13	17.70	18.10	$17.90	2.2%	2	0.74	9
$95.00	Oct 30	15.25	15.60	$15.43	2.3%	3	0.84	124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.51, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.18	0.20	$0.19	10.5%	8.6K	0.07	17.1K
$95.00	Oct 16	0.06	0.07	$0.07	14.3%	1.1K	0.03	13.7K
$92.50	Oct 16	0.11	0.12	$0.12	8.3%	173	0.04	5.2K
$89.00	Oct 16	0.23	0.26	$0.25	12.0%	984	0.09	1.6K
$88.00	Oct 16	0.33	0.35	$0.34	5.9%	1.7K	0.12	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 16	0.17	0.20	$0.19	15.8%	385	0.07	3.5K
$70.00	Oct 16	0.10	0.11	$0.11	9.1%	1.3K	0.04	14.4K
$67.50	Oct 16	0.05	0.06	$0.06	16.7%	181	0.02	2.1K
$73.00	Oct 16	0.24	0.27	$0.26	11.5%	264	0.09	1.1K
$74.00	Oct 16	0.34	0.38	$0.36	11.1%	1.3K	0.12	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 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	15.65	$15.43	2.9%	9	0.99	397
$67.50	Oct 16	12.75	13.20	$12.98	3.5%	11	0.98	155
$68.00	Oct 16	12.05	12.70	$12.38	5.3%	10	0.98	9
$69.00	Oct 16	11.15	11.70	$11.43	4.8%	--	0.97	14
$65.00	Oct 23	15.20	15.85	$15.52	4.2%	--	0.97	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 16	13.45	14.05	$13.75	4.4%	80	1.00	165
$95.00	Oct 16	14.40	14.95	$14.68	3.7%	198	1.00	1.0K
$96.00	Oct 16	15.40	16.05	$15.73	4.1%	70	1.00	281
$92.00	Oct 16	11.45	11.95	$11.70	4.3%	67	0.94	673
$93.00	Oct 16	12.45	13.10	$12.77	5.1%	84	0.94	210

Most actively traded options today. High liquidity = easy entry/exit. 287 active (total vol 125.4K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.18	0.20	$0.19	10.5%	8.6K	0.07	17.1K
$85.00	Oct 16	0.71	0.76	$0.74	6.8%	7.3K	0.23	14.8K
$94.00	Nov 6	1.65	1.91	$1.78	14.6%	5.5K	0.23	63
$92.00	Nov 6	1.91	2.32	$2.11	19.4%	5.2K	0.26	115
$91.00	Nov 6	2.08	2.53	$2.30	19.6%	5.1K	0.28	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	2.03	2.13	$2.08	4.8%	2.9K	0.47	11.4K
$77.00	Oct 16	0.73	0.98	$0.86	29.1%	2.8K	0.26	4.9K
$75.00	Oct 16	0.46	0.54	$0.50	16.0%	2.5K	0.16	11.6K
$78.00	Oct 16	1.22	1.28	$1.25	4.8%	1.7K	0.33	1.9K
$80.00	Nov 6	5.05	5.45	$5.25	7.6%	1.6K	0.46	1.6K

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. 168 found (best R:R 0.55, avg 2.43)

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	$1.18	$3.82	$1.18	37%	3.24	$91.18
$82.50	$85.00	Nov 20	$0.87	$1.63	$0.87	51%	1.87	$83.37
$77.50	$80.00	Nov 20	$1.17	$1.33	$1.17	61%	1.14	$78.67
$72.50	$75.00	Nov 20	$1.45	$1.05	$1.45	71%	0.72	$73.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Oct 16	$0.17	$0.83	$0.17	26%	4.88	$76.83
$82.50	$82.00	Oct 16	$0.30	$0.20	$0.30	64%	0.67	$82.20
$75.00	$74.00	Oct 23	$0.21	$0.79	$0.21	24%	3.76	$74.79
$71.00	$70.00	Oct 23	$0.10	$0.90	$0.10	12%	9.00	$70.90
$81.00	$80.00	Oct 16	$0.50	$0.50	$0.50	53%	1.00	$80.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.33, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Oct 23	$0.60	$0.60	$0.40	50%	1.50	$81.60
$85.00	$86.00	Nov 6	$0.45	$0.45	$0.55	58%	0.82	$85.45
$86.00	$87.00	Oct 23	$0.31	$0.31	$0.69	71%	0.45	$86.31
$82.00	$82.50	Oct 16	$0.23	$0.23	$0.27	60%	0.85	$82.23
$85.00	$86.00	Oct 23	$0.30	$0.30	$0.70	67%	0.43	$85.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Nov 13	$1.25	$1.25	$3.75	77%	0.33	$68.75
$75.00	$70.00	Nov 13	$1.77	$1.77	$3.23	67%	0.55	$73.23
$70.00	$65.00	Nov 20	$1.30	$1.30	$3.70	76%	0.35	$68.70
$75.00	$70.00	Nov 6	$1.42	$1.42	$3.58	69%	0.40	$73.58
$80.00	$77.50	Nov 20	$1.33	$1.33	$1.17	55%	1.14	$78.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.80, cheapest $1.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 16	Oct 23	$1.16	68.9%	62.2%
$78.00	Oct 16	Oct 23	$1.15	66.9%	61.4%
$80.00	Oct 16	Oct 23	$1.28	66.5%	61.4%
$79.00	Oct 16	Oct 23	$1.28	66.6%	61.8%
$83.00	Oct 16	Oct 23	$1.18	67.3%	62.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 16	Oct 23	$1.15	68.9%	62.2%
$78.00	Oct 16	Oct 23	$1.06	66.9%	61.4%
$80.00	Oct 16	Oct 23	$1.15	66.5%	61.4%
$79.00	Oct 16	Oct 23	$1.13	66.6%	61.8%
$83.00	Oct 16	Oct 23	$1.10	67.3%	62.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 5.61% of stock, avg 12.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 16	$2.42	$2.08	$4.50	$75.50	$84.50	5.61%
$81.00	Oct 16	$1.97	$2.58	$4.55	$76.45	$85.55	5.67%
$79.00	Oct 16	$2.94	$1.63	$4.57	$74.43	$83.57	5.69%
$82.00	Oct 16	$1.59	$3.20	$4.79	$77.21	$86.79	5.97%
$82.50	Oct 16	$1.36	$3.50	$4.86	$77.64	$87.36	6.06%
$78.00	Oct 16	$3.65	$1.25	$4.90	$73.10	$82.90	6.11%
$77.50	Oct 16	$3.97	$1.08	$5.05	$72.45	$82.55	6.29%
$83.00	Oct 16	$1.20	$3.85	$5.05	$77.95	$88.05	6.29%
$77.00	Oct 16	$4.33	$0.86	$5.19	$71.81	$82.19	6.47%
$84.00	Oct 16	$0.96	$4.58	$5.54	$78.46	$89.54	6.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.27% of stock, avg 9.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$77.00	Oct 16	$0.96	$0.86	$1.82	$75.18	$85.82
$84.00	$77.50	Oct 16	$0.96	$1.08	$2.04	$75.46	$86.04
$83.00	$77.00	Oct 16	$1.20	$0.86	$2.06	$74.94	$85.06
$84.00	$78.00	Oct 16	$0.96	$1.25	$2.21	$75.79	$86.21
$83.00	$77.50	Oct 16	$1.20	$1.08	$2.28	$75.22	$85.28
$83.00	$78.00	Oct 16	$1.20	$1.25	$2.45	$75.55	$85.45
$82.50	$77.00	Oct 16	$1.36	$0.86	$2.22	$74.78	$84.72
$82.50	$77.50	Oct 16	$1.36	$1.08	$2.44	$75.06	$84.94
$82.50	$78.00	Oct 16	$1.36	$1.25	$2.61	$75.39	$85.11
$82.00	$77.00	Oct 16	$1.59	$0.86	$2.45	$74.55	$84.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 1.63, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	86/87	Oct 23	$0.62	$0.38	43%	1.63	$75.38	$86.62
76/77	86/87	Oct 23	$0.65	$0.35	38%	1.86	$76.35	$86.65
73/74	86/87	Oct 23	$0.53	$0.47	50%	1.13	$73.47	$86.53
72/73	86/87	Oct 23	$0.49	$0.51	54%	0.96	$72.51	$86.49
75/76	90/91	Nov 6	$0.66	$0.34	36%	1.94	$75.34	$90.66
71/72	86/87	Oct 23	$0.45	$0.55	56%	0.82	$71.55	$86.45
70/71	86/87	Oct 23	$0.41	$0.59	59%	0.69	$70.59	$86.41
75/76	85/86	Oct 23	$0.61	$0.39	39%	1.56	$75.39	$85.61
75/76	88/89	Nov 6	$0.67	$0.33	32%	2.03	$75.33	$88.67
74/75	86/87	Oct 23	$0.52	$0.48	47%	1.08	$74.48	$86.52

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
$72.50	$75.00	$77.50	Nov 20	$0.05	$2.45	10%	49.00
$85.00	$87.50	$90.00	Nov 20	$0.10	$2.40	9%	24.00
$79.00	$80.00	$81.00	Oct 16	$0.07	$0.93	14%	13.29
$80.00	$81.00	$82.00	Oct 16	$0.07	$0.93	14%	13.29
$75.00	$76.00	$77.00	Oct 16	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$80.00	$82.50	Nov 20	$0.06	$2.44	10%	40.67
$82.50	$85.00	$87.50	Nov 20	$0.05	$2.45	9%	49.00
$70.00	$72.50	$75.00	Nov 20	$0.07	$2.43	10%	34.71
$65.00	$70.00	$75.00	Nov 13	$0.52	$4.48	20%	8.62
$78.00	$79.00	$80.00	Oct 16	$0.07	$0.93	14%	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. 57 found (best net $-0.14, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$92.00	1:2	Oct 16	-$0.06	$0.94
$94.00	$95.00	1:2	Oct 16	-$0.05	$0.95
$93.00	$94.00	1:2	Oct 16	-$0.08	$0.92
$89.00	$90.00	1:2	Oct 16	-$0.13	$0.87
$92.50	$93.00	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	-$0.14	$4.86
$70.00	$65.00	1:2	Nov 13	-$0.06	$4.94
$75.00	$70.00	1:2	Nov 13	-$0.79	$4.21
$70.00	$65.00	1:2	Nov 20	-$0.53	$4.47
$67.50	$65.00	1:2	Oct 16	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 7.54%, avg 3.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Nov 20	$6.05	0.46	5.9%	7.54%	13.44%	499	5.2K
$87.50	Nov 20	$5.15	0.42	9.0%	6.42%	15.44%	266	3.1K
$90.00	Nov 20	$4.50	0.37	12.1%	5.61%	17.74%	2.4K	5.7K
$82.50	Nov 20	$6.90	0.51	2.8%	8.60%	11.39%	227	513
$95.00	Nov 20	$3.25	0.30	18.4%	4.05%	22.41%	1.9K	9.4K
$85.00	Nov 13	$5.20	0.45	5.9%	6.48%	12.38%	72	117
$87.00	Nov 13	$4.55	0.41	8.4%	5.67%	14.07%	15	97
$83.00	Nov 13	$5.95	0.49	3.4%	7.41%	10.83%	64	50
$88.00	Nov 13	$4.25	0.39	9.6%	5.30%	14.94%	42	287
$86.00	Nov 13	$4.80	0.43	7.2%	5.98%	13.13%	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 180,280

Total Puts 85,726

Put/Call Ratio 0.48

Net Difference 94,554

Prior's Put/Call Breakdown

Total Calls 124,516

Total Puts 167,256

Put/Call Ratio 1.34

Net Difference -42,740

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