CRWV - Options Database

CRWV

COREWEAVE INC Class A

$67.55 -13.19%

(10/14 09:40) ◀

Wednesday, October 14, 2026 (9:45am)

▶ (10/14 09:50)

◀ 10/14 09:45 ▶

Option Volume

Detail

ℹ

Current (10/14 9:45am) 211,282

Calls: 71,136 (34%)

Puts: 140,146 (66%)

Prior (09/25) 25,039

Calls: 19,938 (80%)

Puts: 5,101 (20%)

Current vs Prior +743.81%

Calls: +256.79% (Calls)

Puts: +2647.42% (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 -25.83%

Calls: -54.56%

Puts: +9.23%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 9:45am) $78.65M

Calls: $16.55M (21%)

Puts: $62.10M (79%)

Prior (09/25) $5.57M

Calls: $4.51M (81%)

Puts: $1.06M (19%)

Current vs Prior +1312.00%

Calls: +267.22%

Puts: +5742.61%

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 -37.29%

Calls: -71.20%

Puts: -8.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:45am) 1.97

Prior (09/25) 0.26

Current vs Prior +670.05%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +137.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 9:45am) 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 7.12% | 11.47%7.12% | 22.84%

Prior 6.27% | 9.77%6.27% | 22.02%

Current vs Prior +13.54% | +17.46%+13.54% | +3.76%

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

Current vs 7-Day Avg +22.52% | +21.79%-11.10% | +3.75%

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

Current vs 7-Day Eod +13.54% | +17.46%+13.54% | +3.76%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.31% | 7.75%

Calls: 2.58% | 7.50%

Puts: 4.03% | 8.00%

Prior 3.54% | 6.67%

Calls: 3.35% | 5.00%

Puts: 3.72% | 8.33%

Current vs Prior -6.50% | +16.19%

Prior 7-Day Avg 5.19% | 5.46%

Calls: 5.02% | 4.88%

Puts: 5.36% | 6.05%

Current vs 7-Day Avg -36.28% | +41.83%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($62.10M) vs calls ($16.55M). Massive premium surge with dollar volume up 1312% vs prior. Unusually high activity with volume up 744% vs prior - elevated interest. Extreme bearish P/C ratio of 1.97 - 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
09:45	BEARISH	BEARISH	BEARISH
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 135 of results (avg 6.1%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	11.80	12.05	$11.93	2.1%	1	0.72	266
$67.50	Oct 16	2.30	2.36	$2.33	2.6%	1.1K	0.53	156
$55.00	Nov 20	15.05	15.60	$15.33	3.6%	5	0.81	167
$69.00	Oct 16	1.64	1.70	$1.67	3.6%	785	0.42	19
$65.00	Oct 16	3.80	3.95	$3.88	3.9%	162	0.69	400

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 23	1.76	1.79	$1.78	1.7%	449	0.28	--
$67.50	Oct 16	2.18	2.24	$2.21	2.7%	1.8K	0.47	2.4K
$70.00	Nov 20	8.55	8.80	$8.68	2.9%	665	0.49	13.3K
$64.00	Oct 23	2.05	2.11	$2.08	2.9%	408	0.32	--
$80.00	Nov 20	15.30	15.75	$15.53	2.9%	224	0.67	13.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.58, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	0.14	0.17	$0.16	18.8%	328	0.07	960
$75.00	Oct 16	0.29	0.33	$0.31	12.9%	1.3K	0.12	1.8K
$73.00	Oct 16	0.53	0.60	$0.56	12.5%	1.6K	0.19	55
$72.50	Oct 16	0.62	0.72	$0.67	14.9%	811	0.21	480
$72.00	Oct 16	0.72	0.81	$0.77	11.7%	4.3K	0.24	14

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.32	0.34	$0.33	6.1%	14.6K	0.10	32.0K
$55.00	Oct 23	0.40	0.44	$0.42	9.5%	447	0.08	5.0K
$55.00	Oct 30	0.80	0.90	$0.85	11.8%	78	0.12	15.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	12.50	13.25	$12.88	5.8%	5	0.96	84
$55.00	Oct 23	12.45	13.70	$13.08	9.6%	--	0.92	37
$60.00	Oct 16	7.35	8.35	$7.85	12.7%	33	0.90	277
$55.00	Oct 30	13.35	13.90	$13.63	4.0%	--	0.88	45
$55.00	Nov 6	13.85	14.55	$14.20	4.9%	--	0.84	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	12.20	12.70	$12.45	4.0%	125	1.00	10.9K
$81.00	Oct 16	13.00	13.95	$13.48	7.0%	25	1.00	1.6K
$79.00	Oct 16	11.15	11.75	$11.45	5.2%	41	0.94	1.8K
$78.00	Oct 16	10.25	10.95	$10.60	6.6%	134	0.93	5.5K
$77.50	Oct 16	9.80	10.45	$10.13	6.4%	37	0.92	3.0K

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 82.1K, top 14.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 16	0.72	0.81	$0.77	11.7%	4.3K	0.24	14
$70.00	Oct 16	1.26	1.34	$1.30	6.2%	2.9K	0.36	805
$80.00	Oct 16	0.06	0.09	$0.08	37.5%	1.7K	0.03	20.7K
$73.00	Oct 16	0.53	0.60	$0.56	12.5%	1.6K	0.19	55
$70.00	Oct 23	2.55	2.68	$2.62	5.0%	1.6K	0.43	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.32	0.34	$0.33	6.1%	14.6K	0.10	32.0K
$65.00	Oct 16	1.21	1.27	$1.24	4.8%	6.6K	0.31	4.8K
$70.00	Oct 16	3.50	3.75	$3.63	6.9%	4.9K	0.65	15.2K
$55.00	Oct 16	0.11	0.14	$0.13	23.1%	2.1K	0.04	15.4K
$67.50	Oct 16	2.18	2.24	$2.21	2.7%	1.8K	0.47	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 27.3%, max 31.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 16	Oct 30	106.2%	81.4%	30.5%	4.4K	55
$73.00	Oct 16	Oct 30	105.9%	81.2%	30.3%	1.8K	65
$71.00	Oct 16	Oct 30	105.4%	81.8%	28.7%	1.4K	24
$69.00	Oct 16	Oct 23	108.0%	84.3%	28.0%	1.2K	97
$68.00	Oct 16	Oct 23	108.0%	84.6%	27.7%	1.4K	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Oct 16	Nov 27	110.5%	84.2%	31.2%	6.8K	5.0K
$72.00	Oct 16	Oct 30	106.1%	81.4%	30.4%	456	6.6K
$73.00	Oct 16	Oct 30	105.8%	81.2%	30.2%	239	4.0K
$74.00	Oct 16	Oct 30	105.4%	81.8%	28.7%	138	8.1K
$71.00	Oct 16	Oct 30	105.3%	81.8%	28.6%	450	922

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 0.97, avg 2.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$70.00	Nov 27	$5.08	$4.92	$5.08	71%	0.97	$65.08
$65.00	$70.00	Nov 20	$2.28	$2.72	$2.28	62%	1.19	$67.28
$60.00	$65.00	Nov 20	$2.90	$2.10	$2.90	72%	0.72	$62.90
$60.00	$65.00	Nov 13	$2.95	$2.05	$2.95	72%	0.69	$62.95
$70.00	$75.00	Nov 13	$1.74	$3.26	$1.74	50%	1.87	$71.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$72.00	Oct 23	$0.57	$0.43	$0.57	70%	0.75	$72.43
$80.00	$79.00	Nov 27	$0.57	$0.43	$0.57	66%	0.75	$79.43
$70.00	$69.00	Oct 16	$0.57	$0.43	$0.57	64%	0.75	$69.43
$71.00	$70.00	Oct 23	$0.57	$0.43	$0.57	62%	0.75	$70.43
$66.00	$65.00	Oct 23	$0.37	$0.63	$0.37	40%	1.70	$65.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.52, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.25	$0.25	$0.75	77%	0.33	$78.25
$75.00	$76.00	Oct 23	$0.25	$0.25	$0.75	76%	0.33	$75.25
$75.00	$76.00	Oct 30	$0.32	$0.32	$0.68	69%	0.47	$75.32
$71.00	$72.00	Oct 23	$0.38	$0.38	$0.62	62%	0.61	$71.38
$78.00	$79.00	Nov 13	$0.35	$0.35	$0.65	66%	0.54	$78.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Nov 27	$1.70	$1.70	$3.30	71%	0.52	$58.30
$65.00	$60.00	Nov 20	$2.12	$2.12	$2.88	61%	0.74	$62.88
$60.00	$55.00	Nov 20	$1.59	$1.59	$3.41	72%	0.47	$58.41
$65.00	$60.00	Nov 13	$2.07	$2.07	$2.93	61%	0.71	$62.93
$65.00	$60.00	Nov 27	$2.07	$2.07	$2.93	61%	0.71	$62.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.29, cheapest $1.21)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 16	Oct 23	$1.27	110.5%	85.9%
$69.00	Oct 16	Oct 23	$1.34	108.0%	84.3%
$68.00	Oct 16	Oct 23	$1.39	108.0%	84.6%
$70.00	Oct 16	Oct 23	$1.32	106.4%	84.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 16	Oct 23	$1.21	110.5%	85.9%
$69.00	Oct 16	Oct 23	$1.24	108.0%	84.3%
$68.00	Oct 16	Oct 23	$1.27	108.0%	84.6%
$70.00	Oct 16	Oct 23	$1.25	106.4%	84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 6.72% of stock, avg 13.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$67.50	Oct 16	$2.33	$2.21	$4.54	$62.96	$72.04	6.72%
$68.00	Oct 16	$2.08	$2.48	$4.56	$63.44	$72.56	6.75%
$69.00	Oct 16	$1.67	$3.06	$4.73	$64.27	$73.73	7.00%
$70.00	Oct 16	$1.30	$3.63	$4.93	$65.07	$74.93	7.30%
$65.00	Oct 16	$3.88	$1.24	$5.12	$59.88	$70.12	7.58%
$71.00	Oct 16	$0.99	$4.33	$5.32	$65.68	$76.32	7.88%
$72.00	Oct 16	$0.77	$5.10	$5.87	$66.13	$77.87	8.69%
$72.50	Oct 16	$0.67	$5.53	$6.20	$66.30	$78.70	9.18%
$73.00	Oct 16	$0.56	$5.93	$6.49	$66.51	$79.49	9.61%
$74.00	Oct 16	$0.42	$6.78	$7.20	$66.80	$81.20	10.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 1.63% of stock, avg 10.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$72.00	$60.00	Oct 16	$0.77	$0.33	$1.10	$58.90	$73.10
$71.00	$60.00	Oct 16	$0.99	$0.33	$1.32	$58.68	$72.32
$72.00	$65.00	Oct 16	$0.77	$1.24	$2.01	$62.99	$74.01
$70.00	$60.00	Oct 16	$1.30	$0.33	$1.63	$58.37	$71.63
$71.00	$65.00	Oct 16	$0.99	$1.24	$2.23	$62.77	$73.23
$70.00	$65.00	Oct 16	$1.30	$1.24	$2.54	$62.46	$72.54
$69.00	$60.00	Oct 16	$1.67	$0.33	$2.00	$58.00	$71.00
$69.00	$65.00	Oct 16	$1.67	$1.24	$2.91	$62.09	$71.91
$73.00	$64.00	Oct 23	$1.62	$2.08	$3.70	$60.30	$76.70
$72.00	$67.50	Oct 16	$0.77	$2.21	$2.98	$64.52	$74.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.22, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	75/76	Oct 23	$0.55	$0.45	44%	1.22	$63.45	$75.55
63/64	77/78	Oct 23	$0.43	$0.57	50%	0.75	$63.57	$77.43
63/64	72/73	Oct 23	$0.58	$0.42	34%	1.38	$63.42	$72.58
63/64	73/74	Oct 23	$0.54	$0.46	38%	1.17	$63.46	$73.54
63/64	74/75	Oct 23	$0.51	$0.49	41%	1.04	$63.49	$74.51
63/64	76/77	Oct 23	$0.41	$0.59	47%	0.69	$63.59	$76.41
60/63	77/78	Oct 23	$0.89	$2.11	54%	0.42	$62.11	$77.89
60/63	75/76	Oct 23	$1.01	$1.99	48%	0.51	$61.99	$76.01
60/63	76/77	Oct 23	$0.87	$2.13	51%	0.41	$62.13	$76.87
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. 67 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Nov 6	$0.52	$4.48	27%	8.62
$60.00	$65.00	$70.00	Oct 30	$0.84	$4.16	32%	4.95
$60.00	$65.00	$70.00	Nov 13	$0.54	$4.46	22%	8.26
$75.00	$77.50	$80.00	Nov 20	$0.05	$2.45	9%	49.00
$55.00	$60.00	$65.00	Nov 6	$0.57	$4.43	22%	7.77

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Nov 6	$0.46	$4.54	27%	9.87
$55.00	$60.00	$65.00	Nov 6	$0.48	$4.52	23%	9.42
$60.00	$65.00	$70.00	Nov 20	$0.41	$4.59	20%	11.20
$55.00	$60.00	$65.00	Nov 27	$0.37	$4.63	19%	12.51
$55.00	$60.00	$65.00	Oct 16	$0.71	$4.29	27%	6.04

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 $-2.07, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Nov 27	-$2.07	$7.93
$55.00	$60.00	1:2	Oct 16	-$2.82	$2.18
$65.00	$70.00	1:2	Oct 30	-$1.22	$3.78
$70.00	$75.00	1:2	Nov 6	-$1.12	$3.88
$60.00	$65.00	1:2	Oct 30	-$2.86	$2.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Oct 30	-$0.82	$4.18
$65.00	$60.00	1:2	Oct 30	-$0.13	$4.87
$70.00	$65.00	1:2	Nov 6	-$1.47	$3.53
$60.00	$55.00	1:2	Nov 6	-$0.17	$4.83
$67.50	$65.00	1:2	Oct 16	-$0.27	$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 7.40%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Nov 27	$5.00	0.42	11.0%	7.40%	18.43%	187	16
$78.00	Nov 27	$4.10	0.38	15.5%	6.07%	21.54%	3	43
$76.00	Nov 27	$4.60	0.41	12.5%	6.81%	19.32%	2	2
$80.00	Nov 27	$3.80	0.34	18.4%	5.63%	24.06%	31	129
$77.00	Nov 27	$4.30	0.39	14.0%	6.37%	20.36%	55	11
$70.00	Nov 27	$6.70	0.52	3.6%	9.92%	13.55%	48	40
$79.00	Nov 27	$3.85	0.35	16.9%	5.70%	22.65%	1	5
$70.00	Nov 20	$6.60	0.51	3.6%	9.77%	13.40%	241	860
$81.00	Nov 27	$3.40	0.33	19.9%	5.03%	24.94%	4	62
$75.00	Nov 20	$4.75	0.41	11.0%	7.03%	18.06%	140	3.8K

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 71,136

Total Puts 140,146

Put/Call Ratio 1.97

Net Difference -69,010

Prior's Put/Call Breakdown

Total Calls 19,938

Total Puts 5,101

Put/Call Ratio 0.26

Net Difference 14,837

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