CRWV - Options Database

CRWV

COREWEAVE INC Class A

$77.03 -4.02%

(10/13 10:00) ◀

Tuesday, October 13, 2026 (11:00am)

▶ (10/13 12:00)

◀ 10/13 11:00 ▶

Option Volume

Detail

ℹ

Current (10/13 11:00am) 138,136

Calls: 62,586 (45%)

Puts: 75,550 (55%)

Prior (10/12) 139,455

Calls: 108,660 (78%)

Puts: 30,795 (22%)

Current vs Prior -0.95%

Calls: -42.40% (Calls)

Puts: +145.33% (Puts)

Prior 7-Day Total 1,951,146

Calls: 1,134,323 (58%)

Puts: 816,823 (42%)

Prior 7-Day Average 278,735

Calls: 162,046 (58%)

Puts: 116,689 (42%)

Current vs Prior 7-Day Avg -50.44%

Calls: -61.38%

Puts: -35.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 11:00am) $72.51M

Calls: $29.91M (41%)

Puts: $42.59M (59%)

Prior (10/12) $41.74M

Calls: $24.40M (58%)

Puts: $17.34M (42%)

Current vs Prior +73.73%

Calls: +22.62%

Puts: +145.65%

Prior 7-Day Total $808.04M

Calls: $393.39M (49%)

Puts: $414.64M (51%)

Prior 7-Day Average $115.43M

Calls: $56.20M (49%)

Puts: $59.23M (51%)

Current vs Prior 7-Day Avg -37.19%

Calls: -46.77%

Puts: -28.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 11:00am) 1.21

Prior (10/12) 0.28

Current vs Prior +325.94%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +61.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 11:00am) 2,796,571

Calls: 1,447,155 (52%)

Puts: 1,349,416 (48%)

Prior (10/12) 2,691,237

Calls: 1,373,269 (51%)

Puts: 1,317,968 (49%)

Current vs Prior +3.91%

Prior 7-Day Total 18,461,298

Calls: 9,743,123 (53%)

Puts: 8,718,175 (47%)

Prior 7-Day Average 2,637,328

Calls: 1,391,874 (53%)

Puts: 1,245,453 (47%)

Current vs Prior 7-Day Avg +6.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 6.00% | 9.61%6.00% | 21.24%

Prior 6.23% | 9.28%6.23% | 21.12%

Current vs Prior -3.73% | +3.49%-3.73% | +0.57%

Prior 7-Day Avg 5.99% | 9.57%8.66% | 22.29%

Current vs 7-Day Avg +0.10% | +0.34%-30.77% | -4.72%

Prior 7-Day Eod 6.23% | 9.28%6.23% | 21.12%

Current vs 7-Day Eod -3.73% | +3.49%-3.73% | +0.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.83% | 4.00%

Calls: 3.15% | 2.86%

Puts: 2.50% | 5.13%

Prior 5.17% | 8.05%

Calls: 4.13% | 8.11%

Puts: 6.20% | 8.00%

Current vs Prior -45.26% | -50.31%

Prior 7-Day Avg 5.11% | 5.03%

Calls: 4.96% | 4.59%

Puts: 5.27% | 5.46%

Current vs 7-Day Avg -44.63% | -20.45%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 74% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 326% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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
11:00	BEARISH	BEARISH	BEARISH
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 260 of results (avg 4.9%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 27	6.95	7.05	$7.00	1.4%	54	0.50	109
$79.00	Oct 23	2.64	2.68	$2.66	1.5%	135	0.44	162
$80.00	Nov 20	6.50	6.60	$6.55	1.5%	314	0.49	1.9K
$70.00	Nov 20	11.40	11.60	$11.50	1.7%	4	0.70	852
$82.50	Nov 20	5.60	5.70	$5.65	1.8%	26	0.45	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	12.35	12.55	$12.45	1.6%	42	0.60	5.9K
$80.00	Nov 20	9.05	9.20	$9.13	1.6%	694	0.51	13.6K
$90.00	Nov 20	16.00	16.30	$16.15	1.9%	103	0.68	6.5K
$82.50	Nov 20	10.65	10.85	$10.75	1.9%	177	0.55	727
$77.50	Nov 20	7.55	7.70	$7.63	2.0%	334	0.46	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.50, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Oct 16	0.13	0.15	$0.14	14.3%	79	0.06	4.1K
$88.00	Oct 16	0.12	0.13	$0.13	7.7%	153	0.05	2.1K
$89.00	Oct 16	0.09	0.10	$0.10	10.0%	678	0.04	1.8K
$90.00	Oct 16	0.07	0.08	$0.08	12.5%	4.0K	0.03	18.7K
$86.00	Oct 16	0.20	0.24	$0.22	18.2%	707	0.08	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 16	0.11	0.12	$0.12	8.3%	28	0.04	341
$70.00	Oct 16	0.23	0.25	$0.24	8.3%	837	0.09	14.8K
$71.00	Oct 16	0.31	0.36	$0.34	14.7%	160	0.12	642
$72.00	Oct 16	0.45	0.52	$0.49	14.3%	199	0.16	3.6K
$72.50	Oct 16	0.55	0.62	$0.59	11.9%	580	0.19	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	11.55	12.55	$12.05	8.3%	7	1.00	397
$67.50	Oct 16	9.25	10.20	$9.73	9.8%	--	0.94	156
$68.00	Oct 16	9.00	9.70	$9.35	7.5%	1	0.94	19
$69.00	Oct 16	8.05	8.55	$8.30	6.0%	1	0.93	14
$65.00	Oct 23	12.15	12.95	$12.55	6.4%	--	0.92	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	14.45	15.20	$14.83	5.1%	110	0.98	658
$91.00	Oct 16	13.45	14.25	$13.85	5.8%	1	0.97	335
$90.00	Oct 16	12.55	13.25	$12.90	5.4%	139	0.97	5.8K
$89.00	Oct 16	11.60	12.25	$11.93	5.4%	4	0.96	570
$88.00	Oct 16	10.80	11.20	$11.00	3.6%	178	0.95	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 66.7K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.07	0.08	$0.08	12.5%	4.0K	0.03	18.7K
$85.00	Oct 16	0.27	0.28	$0.28	3.6%	3.3K	0.10	14.6K
$80.00	Oct 16	1.07	1.11	$1.09	3.7%	2.9K	0.32	9.5K
$77.50	Oct 16	1.96	2.02	$1.99	3.0%	1.8K	0.48	555
$78.00	Oct 16	1.75	1.83	$1.79	4.5%	1.5K	0.45	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 16	2.64	2.71	$2.68	2.6%	5.9K	0.55	2.1K
$75.00	Oct 16	1.22	1.27	$1.25	4.0%	2.9K	0.34	12.4K
$76.00	Oct 16	1.64	1.69	$1.67	3.0%	2.4K	0.41	2.7K
$78.00	Oct 30	4.80	5.00	$4.90	4.1%	1.9K	0.50	5.1K
$85.00	Oct 16	8.10	8.45	$8.27	4.2%	1.9K	0.90	7.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 5.4%, max 16.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Oct 16	Oct 30	75.8%	65.3%	16.2%	2	41
$72.00	Oct 16	Oct 30	76.2%	65.7%	15.9%	3	40
$74.00	Oct 16	Oct 30	75.7%	65.9%	14.9%	15	20
$77.00	Oct 16	Nov 27	75.1%	71.8%	4.6%	759	281
$75.00	Oct 16	Nov 27	74.6%	71.8%	3.8%	430	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Oct 16	Oct 30	75.8%	65.3%	16.2%	633	3.7K
$72.00	Oct 16	Oct 30	76.2%	65.7%	15.9%	502	6.4K
$74.00	Oct 16	Oct 30	75.7%	65.9%	14.9%	792	6.0K
$76.00	Oct 16	Nov 27	75.4%	71.9%	4.8%	2.4K	2.8K
$77.00	Oct 16	Nov 27	75.1%	71.8%	4.6%	542	5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 0.84, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$75.00	Nov 27	$2.72	$2.28	$2.72	70%	0.84	$72.72
$70.00	$75.00	Nov 13	$2.81	$2.19	$2.81	71%	0.78	$72.81
$65.00	$70.00	Nov 20	$3.33	$1.67	$3.33	79%	0.50	$68.33
$70.00	$75.00	Nov 6	$3.05	$1.95	$3.05	74%	0.64	$73.05
$77.50	$80.00	Nov 20	$1.00	$1.50	$1.00	54%	1.50	$78.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Oct 23	$0.62	$0.38	$0.62	72%	0.61	$82.38
$84.00	$83.00	Nov 6	$0.58	$0.42	$0.58	64%	0.72	$83.42
$71.00	$70.00	Oct 16	$0.10	$0.90	$0.10	12%	9.00	$70.90
$75.00	$74.00	Oct 16	$0.30	$0.70	$0.30	34%	2.33	$74.70
$78.00	$77.50	Oct 16	$0.28	$0.22	$0.28	55%	0.79	$77.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.79, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Nov 6	$0.45	$0.45	$0.55	55%	0.82	$80.45
$78.00	$79.00	Oct 16	$0.39	$0.39	$0.61	55%	0.64	$78.39
$84.00	$85.00	Nov 6	$0.32	$0.32	$0.68	65%	0.47	$84.32
$81.00	$82.00	Oct 16	$0.20	$0.20	$0.80	74%	0.25	$81.20
$88.00	$89.00	Nov 6	$0.23	$0.23	$0.77	73%	0.30	$88.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 13	$2.21	$2.21	$2.79	59%	0.79	$72.79
$75.00	$70.00	Nov 27	$2.25	$2.25	$2.75	59%	0.82	$72.75
$70.00	$65.00	Nov 27	$1.69	$1.69	$3.31	70%	0.51	$68.31
$70.00	$65.00	Nov 20	$1.63	$1.63	$3.37	70%	0.48	$68.37
$75.00	$70.00	Nov 6	$2.00	$2.00	$3.00	60%	0.67	$73.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.81, cheapest $1.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Oct 16	Oct 23	$1.27	75.4%	65.6%
$77.00	Oct 16	Oct 23	$1.28	75.1%	65.8%
$80.00	Oct 16	Oct 23	$1.20	77.0%	68.0%
$75.00	Oct 16	Oct 23	$1.20	74.6%	65.6%
$78.00	Oct 16	Oct 23	$1.26	76.6%	67.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Oct 16	Oct 23	$1.18	75.4%	65.6%
$77.00	Oct 16	Oct 23	$1.22	75.1%	65.8%
$80.00	Oct 16	Oct 23	$1.12	77.0%	68.0%
$75.00	Oct 16	Oct 23	$1.15	74.6%	65.6%
$78.00	Oct 16	Oct 23	$1.22	76.6%	67.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 5.65% of stock, avg 13.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 16	$2.22	$2.13	$4.35	$72.65	$81.35	5.65%
$77.50	Oct 16	$1.99	$2.40	$4.39	$73.11	$81.89	5.70%
$76.00	Oct 16	$2.76	$1.67	$4.43	$71.57	$80.43	5.75%
$78.00	Oct 16	$1.79	$2.68	$4.47	$73.53	$82.47	5.80%
$75.00	Oct 16	$3.35	$1.25	$4.60	$70.40	$79.60	5.97%
$79.00	Oct 16	$1.40	$3.33	$4.73	$74.27	$83.73	6.14%
$74.00	Oct 16	$4.03	$0.95	$4.98	$69.02	$78.98	6.47%
$80.00	Oct 16	$1.09	$4.03	$5.12	$74.88	$85.12	6.65%
$73.00	Oct 16	$4.75	$0.69	$5.44	$67.56	$78.44	7.06%
$81.00	Oct 16	$0.84	$4.78	$5.62	$75.38	$86.62	7.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.99% of stock, avg 10.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.00	$73.00	Oct 16	$0.84	$0.69	$1.53	$71.47	$82.53
$81.00	$74.00	Oct 16	$0.84	$0.95	$1.79	$72.21	$82.79
$80.00	$73.00	Oct 16	$1.09	$0.69	$1.78	$71.22	$81.78
$80.00	$74.00	Oct 16	$1.09	$0.95	$2.04	$71.96	$82.04
$81.00	$75.00	Oct 16	$0.84	$1.25	$2.09	$72.91	$83.09
$80.00	$75.00	Oct 16	$1.09	$1.25	$2.34	$72.66	$82.34
$79.00	$73.00	Oct 16	$1.40	$0.69	$2.09	$70.91	$81.09
$79.00	$74.00	Oct 16	$1.40	$0.95	$2.35	$71.65	$81.35
$79.00	$75.00	Oct 16	$1.40	$1.25	$2.65	$72.35	$81.65
$81.00	$76.00	Oct 16	$0.84	$1.67	$2.51	$73.49	$83.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.08, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	85/86	Oct 30	$0.52	$0.48	46%	1.08	$70.48	$85.52
73/74	87/88	Oct 23	$0.48	$0.52	50%	0.92	$73.52	$87.48
70/71	86/87	Oct 30	$0.49	$0.51	48%	0.96	$70.51	$86.49
71/72	87/88	Oct 23	$0.39	$0.61	58%	0.64	$71.61	$87.39
73/74	85/86	Oct 23	$0.52	$0.48	45%	1.08	$73.48	$85.52
71/72	85/86	Oct 30	$0.54	$0.46	43%	1.17	$71.46	$85.54
70/71	83/84	Oct 30	$0.56	$0.44	40%	1.27	$70.44	$83.56
70/71	84/85	Oct 30	$0.53	$0.47	43%	1.13	$70.47	$84.53
71/72	85/86	Oct 23	$0.43	$0.57	53%	0.75	$71.57	$85.43
71/72	86/87	Oct 30	$0.51	$0.49	45%	1.04	$71.49	$86.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 30.25, 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
$75.00	$76.00	$77.00	Oct 16	$0.05	$0.95	14%	19.00
$77.50	$80.00	$82.50	Nov 20	$0.10	$2.40	10%	24.00
$70.00	$72.50	$75.00	Nov 20	$0.13	$2.37	10%	18.23
$85.00	$87.50	$90.00	Nov 20	$0.10	$2.40	8%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.50	$75.00	$77.50	Nov 20	$0.08	$2.42	10%	30.25
$80.00	$82.50	$85.00	Nov 20	$0.08	$2.42	9%	30.25
$82.50	$85.00	$87.50	Nov 20	$0.08	$2.42	9%	30.25
$78.00	$79.00	$80.00	Oct 16	$0.05	$0.95	13%	19.00
$77.50	$80.00	$82.50	Nov 20	$0.12	$2.38	10%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.33, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$90.00	1:2	Oct 16	-$0.06	$0.94
$88.00	$89.00	1:2	Oct 16	-$0.07	$0.93
$86.00	$87.00	1:2	Oct 16	-$0.12	$0.88
$70.00	$75.00	1:2	Nov 6	-$3.55	$1.45
$84.00	$85.00	1:2	Oct 16	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Nov 6	-$0.33	$4.67
$70.00	$65.00	1:2	Nov 13	-$0.49	$4.51
$75.00	$70.00	1:2	Nov 13	-$1.26	$3.74
$70.00	$65.00	1:2	Nov 20	-$0.84	$4.16
$70.00	$65.00	1:2	Nov 27	-$1.00	$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 9.02%, avg 3.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Nov 27	$6.95	0.50	3.9%	9.02%	12.88%	54	109
$85.00	Nov 27	$5.15	0.41	10.3%	6.69%	17.03%	229	96
$84.00	Nov 27	$5.40	0.43	9.1%	7.01%	16.06%	1	60
$82.00	Nov 27	$6.10	0.46	6.5%	7.92%	14.37%	71	77
$86.00	Nov 27	$4.85	0.39	11.6%	6.30%	17.94%	--	69
$87.00	Nov 27	$4.55	0.38	12.9%	5.91%	18.85%	9	109
$81.00	Nov 27	$6.40	0.48	5.2%	8.31%	13.46%	--	61
$79.00	Nov 27	$7.25	0.52	2.6%	9.41%	11.97%	11	4
$88.00	Nov 27	$4.30	0.36	14.2%	5.58%	19.82%	3	20
$89.00	Nov 27	$4.05	0.35	15.5%	5.26%	20.80%	1	250

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 62,586

Total Puts 75,550

Put/Call Ratio 1.21

Net Difference -12,964

Prior's Put/Call Breakdown

Total Calls 108,660

Total Puts 30,795

Put/Call Ratio 0.28

Net Difference 77,865

Prior 7-Day Put/Call Summary

Total Calls 1,134,323

Total Puts 816,823

Average Put/Call Ratio 0.75

Ratio Trend Rising

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