CRWV - Options Database

CRWV

COREWEAVE INC Class A

$67.01 -13.88%

(10/14 09:35) ◀

Wednesday, October 14, 2026 (9:40am)

▶ (10/14 09:45)

◀ 10/14 09:40 ▶

Option Volume

Detail

ℹ

Current (10/14 9:40am) 159,618

Calls: 42,040 (26%)

Puts: 117,578 (74%)

Prior (09/25) 18,141

Calls: 14,249 (79%)

Puts: 3,892 (21%)

Current vs Prior +779.87%

Calls: +195.04% (Calls)

Puts: +2921.02% (Puts)

Prior 7-Day Total 1,994,026

Calls: 1,095,917 (55%)

Puts: 898,109 (45%)

Prior 7-Day Average 284,860

Calls: 156,559 (55%)

Puts: 128,301 (45%)

Current vs Prior 7-Day Avg -43.97%

Calls: -73.15%

Puts: -8.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 9:40am) $62.81M

Calls: $9.93M (16%)

Puts: $52.88M (84%)

Prior (09/25) $4.32M

Calls: $3.63M (84%)

Puts: $697.4K (16%)

Current vs Prior +1353.07%

Calls: +173.96%

Puts: +7482.23%

Prior 7-Day Total $877.90M

Calls: $402.35M (46%)

Puts: $475.56M (54%)

Prior 7-Day Average $125.41M

Calls: $57.48M (46%)

Puts: $67.94M (54%)

Current vs Prior 7-Day Avg -49.92%

Calls: -82.72%

Puts: -22.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:40am) 2.80

Prior (09/25) 0.27

Current vs Prior +923.94%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +237.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 9:40am) 2,946,481

Calls: 1,512,854 (51%)

Puts: 1,433,627 (49%)

Prior (09/25) 2,529,490

Calls: 1,358,312 (54%)

Puts: 1,171,178 (46%)

Current vs Prior +16.49%

Prior 7-Day Total 18,644,464

Calls: 9,777,325 (52%)

Puts: 8,867,139 (48%)

Prior 7-Day Average 2,663,494

Calls: 1,396,760 (52%)

Puts: 1,266,734 (48%)

Current vs Prior 7-Day Avg +10.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.42% | 11.73%9.42% | 22.55%

Prior 6.27% | 9.77%6.27% | 22.02%

Current vs Prior +50.14% | +20.09%+50.14% | +2.42%

Prior 7-Day Avg 5.81% | 9.42%8.01% | 22.02%

Current vs 7-Day Avg +62.02% | +24.51%+17.56% | +2.42%

Prior 7-Day Eod 6.27% | 9.77%6.27% | 22.02%

Current vs 7-Day Eod +50.14% | +20.09%+50.14% | +2.42%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.99% | 7.60%

Calls: 8.22% | 6.61%

Puts: 3.76% | 8.58%

Prior 3.54% | 6.67%

Calls: 3.35% | 5.00%

Puts: 3.72% | 8.33%

Current vs Prior +69.21% | +13.94%

Prior 7-Day Avg 5.19% | 5.46%

Calls: 5.02% | 4.88%

Puts: 5.36% | 6.05%

Current vs 7-Day Avg +15.32% | +39.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($52.88M) vs calls ($9.93M). Massive premium surge with dollar volume up 1353% vs prior. Unusually high activity with volume up 780% vs prior - elevated interest. Extreme bearish P/C ratio of 2.80 - heavy put buying.

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 BEARISH

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
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 119 of results (avg 6.6%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 16	2.00	2.03	$2.01	1.5%	553	0.46	19
$70.00	Oct 23	2.40	2.47	$2.44	2.9%	861	0.41	134
$65.00	Nov 20	8.55	8.80	$8.68	2.9%	28	0.60	297
$70.00	Nov 20	6.35	6.60	$6.48	3.9%	142	0.50	860
$71.00	Oct 16	0.96	1.00	$0.98	4.1%	927	0.28	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	15.80	16.25	$16.02	2.8%	212	0.68	13.8K
$77.50	Nov 20	13.90	14.35	$14.13	3.2%	24	0.64	2.6K
$65.00	Oct 16	1.53	1.58	$1.56	3.2%	4.6K	0.35	4.8K
$75.00	Nov 20	12.10	12.50	$12.30	3.3%	276	0.59	10.8K
$68.00	Oct 16	2.88	2.98	$2.93	3.4%	1.2K	0.54	524

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.64, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	0.33	0.38	$0.36	13.9%	1.1K	0.12	1.8K
$74.00	Oct 16	0.43	0.49	$0.46	13.0%	248	0.15	59
$73.00	Oct 16	0.57	0.61	$0.59	6.8%	1.6K	0.19	55
$72.50	Oct 16	0.65	0.73	$0.69	11.6%	724	0.21	480
$72.00	Oct 16	0.74	0.82	$0.78	10.3%	3.1K	0.23	14

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.15	0.16	$0.16	6.3%	1.8K	0.04	15.4K
$60.00	Oct 16	0.46	0.49	$0.48	6.2%	11.0K	0.13	32.0K
$55.00	Oct 30	0.77	0.90	$0.84	15.5%	43	0.12	15.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.71, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	11.95	13.00	$12.48	8.4%	5	0.96	84
$55.00	Oct 23	12.30	13.45	$12.88	8.9%	--	0.91	37
$55.00	Oct 30	12.75	13.40	$13.08	5.0%	--	0.88	45
$60.00	Oct 16	7.35	8.15	$7.75	10.3%	6	0.87	277
$55.00	Nov 6	13.35	14.40	$13.88	7.6%	--	0.84	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	12.55	13.30	$12.93	5.8%	103	0.94	10.9K
$79.00	Oct 16	11.45	12.45	$11.95	8.4%	32	0.93	1.8K
$78.00	Oct 16	10.25	11.30	$10.78	9.7%	111	0.92	5.5K
$77.50	Oct 16	10.00	10.75	$10.38	7.2%	31	0.92	3.0K
$77.00	Oct 16	9.60	10.35	$9.98	7.5%	28	0.92	5.3K

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 56.0K, top 11.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 16	0.74	0.82	$0.78	10.3%	3.1K	0.23	14
$73.00	Oct 16	0.57	0.61	$0.59	6.8%	1.6K	0.19	55
$70.00	Oct 16	1.24	1.31	$1.27	5.5%	1.5K	0.33	805
$75.00	Oct 16	0.33	0.38	$0.36	13.9%	1.1K	0.12	1.8K
$71.00	Oct 16	0.96	1.00	$0.98	4.1%	927	0.28	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.46	0.49	$0.48	6.2%	11.0K	0.13	32.0K
$65.00	Oct 16	1.53	1.58	$1.56	3.2%	4.6K	0.35	4.8K
$70.00	Oct 16	4.05	4.25	$4.15	4.8%	4.3K	0.67	15.2K
$55.00	Oct 16	0.15	0.16	$0.16	6.3%	1.8K	0.04	15.4K
$65.00	Oct 23	2.57	2.73	$2.65	6.0%	1.3K	0.38	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 36.6%, max 43.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 16	Oct 30	115.7%	80.9%	43.1%	305	79
$73.00	Oct 16	Oct 30	116.0%	82.4%	40.6%	1.8K	65
$72.00	Oct 16	Oct 30	115.0%	82.3%	39.7%	3.1K	55
$71.00	Oct 16	Oct 30	115.0%	82.6%	39.2%	1.1K	24
$68.00	Oct 16	Oct 23	115.9%	85.1%	36.2%	602	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 16	Oct 30	115.7%	80.9%	43.1%	77	8.1K
$73.00	Oct 16	Oct 30	116.0%	82.4%	40.6%	193	4.0K
$72.00	Oct 16	Oct 30	115.0%	82.3%	39.7%	441	6.6K
$71.00	Oct 16	Oct 30	115.0%	82.6%	39.2%	422	922
$65.00	Oct 16	Nov 27	117.8%	85.4%	37.9%	4.8K	5.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 0.95, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$70.00	Nov 27	$5.13	$4.87	$5.13	71%	0.95	$65.13
$70.00	$75.00	Nov 13	$1.60	$3.40	$1.60	50%	2.13	$71.60
$60.00	$65.00	Nov 13	$2.85	$2.15	$2.85	72%	0.75	$62.85
$65.00	$70.00	Nov 20	$2.20	$2.80	$2.20	60%	1.27	$67.20
$70.00	$75.00	Nov 6	$1.45	$3.55	$1.45	47%	2.45	$71.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Nov 6	$0.33	$0.67	$0.33	68%	2.03	$75.67
$73.00	$72.00	Oct 23	$0.65	$0.35	$0.65	71%	0.54	$72.35
$69.00	$68.00	Oct 16	$0.55	$0.45	$0.55	61%	0.82	$68.45
$71.00	$70.00	Oct 30	$0.55	$0.45	$0.55	59%	0.82	$70.45
$64.00	$63.00	Oct 23	$0.29	$0.71	$0.29	34%	2.45	$63.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.84, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Nov 13	$0.40	$0.40	$0.60	66%	0.67	$78.40
$78.00	$79.00	Nov 6	$0.31	$0.31	$0.69	71%	0.45	$78.31
$73.00	$74.00	Oct 30	$0.36	$0.36	$0.64	65%	0.56	$73.36
$79.00	$80.00	Nov 6	$0.26	$0.26	$0.74	74%	0.35	$79.26
$76.00	$77.00	Nov 13	$0.37	$0.37	$0.63	62%	0.59	$76.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Nov 20	$2.28	$2.28	$2.72	60%	0.84	$62.72
$65.00	$60.00	Nov 27	$2.23	$2.23	$2.77	61%	0.81	$62.77
$60.00	$55.00	Nov 27	$1.62	$1.62	$3.38	70%	0.48	$58.38
$65.00	$60.00	Nov 13	$2.10	$2.10	$2.90	60%	0.72	$62.90
$60.00	$55.00	Nov 20	$1.54	$1.54	$3.46	70%	0.45	$58.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.16, cheapest $1.09)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 16	Oct 23	$1.15	117.8%	86.5%
$68.00	Oct 16	Oct 23	$1.24	115.9%	85.1%
$70.00	Oct 16	Oct 23	$1.17	114.7%	84.5%
$69.00	Oct 16	Oct 23	$1.21	114.2%	84.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 16	Oct 23	$1.09	117.8%	86.5%
$68.00	Oct 16	Oct 23	$1.15	115.9%	85.1%
$70.00	Oct 16	Oct 23	$1.10	114.7%	84.5%
$69.00	Oct 16	Oct 23	$1.17	114.2%	84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 7.33% of stock, avg 13.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$67.50	Oct 16	$2.25	$2.66	$4.91	$62.59	$72.41	7.33%
$68.00	Oct 16	$2.01	$2.93	$4.94	$63.06	$72.94	7.37%
$69.00	Oct 16	$1.60	$3.48	$5.08	$63.92	$74.08	7.58%
$65.00	Oct 16	$3.65	$1.56	$5.21	$59.79	$70.21	7.77%
$70.00	Oct 16	$1.27	$4.15	$5.42	$64.58	$75.42	8.09%
$71.00	Oct 16	$0.98	$4.88	$5.86	$65.14	$76.86	8.74%
$72.00	Oct 16	$0.78	$5.65	$6.43	$65.57	$78.43	9.60%
$72.50	Oct 16	$0.69	$6.08	$6.77	$65.73	$79.27	10.10%
$73.00	Oct 16	$0.59	$6.48	$7.07	$65.93	$80.07	10.55%
$67.00	Oct 23	$3.78	$3.53	$7.31	$59.69	$74.31	10.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 2.18% of stock, avg 10.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$60.00	Oct 16	$0.98	$0.48	$1.46	$58.54	$72.46
$70.00	$60.00	Oct 16	$1.27	$0.48	$1.75	$58.25	$71.75
$71.00	$65.00	Oct 16	$0.98	$1.56	$2.54	$62.46	$73.54
$69.00	$60.00	Oct 16	$1.60	$0.48	$2.08	$57.92	$71.08
$70.00	$65.00	Oct 16	$1.27	$1.56	$2.83	$62.17	$72.83
$69.00	$65.00	Oct 16	$1.60	$1.56	$3.16	$61.84	$72.16
$68.00	$60.00	Oct 16	$2.01	$0.48	$2.49	$57.51	$70.49
$74.00	$55.00	Oct 30	$2.15	$0.84	$2.99	$52.01	$76.99
$72.00	$63.00	Oct 23	$1.79	$1.96	$3.75	$59.25	$75.75
$68.00	$65.00	Oct 16	$2.01	$1.56	$3.57	$61.43	$71.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.33, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	72/73	Oct 23	$0.57	$0.43	33%	1.33	$63.43	$72.57
63/64	75/76	Oct 23	$0.47	$0.53	43%	0.89	$63.53	$75.47
63/64	76/77	Oct 23	$0.44	$0.56	46%	0.79	$63.56	$76.44
63/64	77/78	Oct 23	$0.40	$0.60	48%	0.67	$63.60	$77.40
63/64	74/75	Oct 23	$0.47	$0.53	40%	0.89	$63.53	$74.47
63/64	73/74	Oct 23	$0.48	$0.52	37%	0.92	$63.52	$73.48
60/63	77/78	Oct 23	$0.90	$2.10	52%	0.43	$62.10	$77.90
60/63	76/77	Oct 23	$0.94	$2.06	50%	0.46	$62.06	$76.94
60/63	75/76	Oct 23	$0.97	$2.03	47%	0.48	$62.03	$75.97
60/63	74/75	Oct 23	$0.97	$2.03	44%	0.48	$62.03	$74.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 9.42, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Oct 23	$0.48	$4.52	29%	9.42
$55.00	$60.00	$65.00	Oct 16	$0.63	$4.37	31%	6.94
$55.00	$60.00	$65.00	Nov 20	$0.32	$4.68	19%	14.62
$60.00	$65.00	$70.00	Nov 13	$0.43	$4.57	22%	10.63
$55.00	$60.00	$65.00	Nov 6	$0.56	$4.44	24%	7.93

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 27	$0.24	$4.76	20%	19.83
$65.00	$70.00	$75.00	Nov 13	$0.30	$4.70	22%	15.67
$60.00	$65.00	$70.00	Nov 20	$0.31	$4.69	20%	15.13
$55.00	$60.00	$65.00	Oct 16	$0.76	$4.24	31%	5.58
$55.00	$60.00	$65.00	Oct 30	$0.67	$4.33	27%	6.46

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 $-1.92, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Nov 27	-$1.92	$8.08
$60.00	$65.00	1:2	Oct 23	-$1.00	$4.00
$55.00	$60.00	1:2	Oct 16	-$3.02	$1.98
$65.00	$70.00	1:2	Oct 30	-$1.28	$3.72
$60.00	$65.00	1:2	Oct 30	-$2.57	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Oct 30	-$0.79	$4.21
$65.00	$60.00	1:2	Oct 30	-$0.17	$4.83
$60.00	$55.00	1:2	Nov 6	-$0.21	$4.79
$65.00	$60.00	1:2	Nov 6	-$0.83	$4.17
$70.00	$65.00	1:2	Nov 6	-$1.71	$3.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 6.86%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$76.00	Nov 27	$4.60	0.41	13.4%	6.86%	20.28%	2	2
$77.00	Nov 27	$4.30	0.39	14.9%	6.42%	21.33%	54	11
$70.00	Nov 27	$6.60	0.52	4.5%	9.85%	14.31%	23	40
$75.00	Nov 27	$4.80	0.42	11.9%	7.16%	19.09%	157	16
$78.00	Nov 27	$4.00	0.37	16.4%	5.97%	22.37%	1	43
$80.00	Nov 27	$3.65	0.34	19.4%	5.45%	24.83%	29	129
$75.00	Nov 20	$4.65	0.41	11.9%	6.94%	18.86%	89	3.8K
$72.50	Nov 20	$5.40	0.45	8.2%	8.06%	16.25%	22	650
$70.00	Nov 20	$6.35	0.50	4.5%	9.48%	13.94%	142	860
$77.50	Nov 20	$4.00	0.36	15.7%	5.97%	21.62%	5	2.0K

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 42,040

Total Puts 117,578

Put/Call Ratio 2.80

Net Difference -75,538

Prior's Put/Call Breakdown

Total Calls 14,249

Total Puts 3,892

Put/Call Ratio 0.27

Net Difference 10,357

Prior 7-Day Put/Call Summary

Total Calls 1,095,917

Total Puts 898,109

Average Put/Call Ratio 0.83

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