CRWV - Options Database

CRWV

COREWEAVE INC Class A

$66.72 -14.26%

(10/14 09:55) ◀

Wednesday, October 14, 2026 (10:00am)

▶ (10/14 10:05)

◀ 10/14 10:00 ▶

Option Volume

Detail

ℹ

Current (10/14 10:00am) 308,805

Calls: 123,151 (40%)

Puts: 185,654 (60%)

Prior (10/13) 59,386

Calls: 33,498 (56%)

Puts: 25,888 (44%)

Current vs Prior +420.00%

Calls: +267.64% (Calls)

Puts: +617.14% (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 +8.41%

Calls: -21.34%

Puts: +44.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:00am) $125.47M

Calls: $31.55M (25%)

Puts: $93.92M (75%)

Prior (10/13) $27.71M

Calls: $14.85M (54%)

Puts: $12.86M (46%)

Current vs Prior +352.76%

Calls: +112.41%

Puts: +630.38%

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 +0.04%

Calls: -45.11%

Puts: +38.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:00am) 1.51

Prior (10/13) 0.77

Current vs Prior +95.07%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +81.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:00am) 2,946,481

Calls: 1,512,854 (51%)

Puts: 1,433,627 (49%)

Prior (10/13) 2,796,571

Calls: 1,447,155 (52%)

Puts: 1,349,416 (48%)

Current vs Prior +5.36%

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 8.96% | 11.59%8.96% | 22.11%

Prior 6.27% | 9.77%6.27% | 22.02%

Current vs Prior +42.91% | +18.62%+42.91% | +0.42%

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

Current vs 7-Day Avg +54.22% | +22.98%+11.90% | +0.42%

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

Current vs 7-Day Eod +42.91% | +18.62%+42.91% | +0.42%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.22% | 8.35%

Calls: 9.09% | 10.00%

Puts: 3.36% | 6.70%

Prior 3.54% | 6.67%

Calls: 3.35% | 5.00%

Puts: 3.72% | 8.33%

Current vs Prior +75.71% | +25.19%

Prior 7-Day Avg 5.19% | 5.46%

Calls: 5.02% | 4.88%

Puts: 5.36% | 6.05%

Current vs 7-Day Avg +19.75% | +52.81%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($93.92M). Massive premium surge with dollar volume up 353% vs prior. Unusually high activity with volume up 420% vs prior - elevated interest. Extreme bearish P/C ratio of 1.51 - 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 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
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
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 133 of results (avg 6.0%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	12.55	12.90	$12.73	2.7%	7	0.86	45
$55.00	Nov 6	13.10	13.50	$13.30	3.0%	1	0.83	40
$69.00	Oct 23	2.54	2.62	$2.58	3.1%	657	0.42	78
$55.00	Nov 20	14.30	14.80	$14.55	3.4%	47	0.78	167
$55.00	Nov 13	13.80	14.30	$14.05	3.6%	--	0.81	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	9.80	10.00	$9.90	2.0%	560	0.73	6.6K
$80.00	Oct 30	13.85	14.25	$14.05	2.8%	218	0.83	6.1K
$79.00	Oct 30	13.10	13.50	$13.30	3.0%	14	0.82	5.7K
$77.50	Nov 20	14.00	14.45	$14.23	3.2%	62	0.66	2.6K
$79.00	Nov 6	13.80	14.25	$14.03	3.2%	5	0.76	211

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	0.25	0.29	$0.27	14.8%	2.2K	0.09	1.8K
$73.00	Oct 16	0.43	0.48	$0.45	11.1%	1.8K	0.15	55
$72.50	Oct 16	0.49	0.55	$0.52	11.5%	2.2K	0.17	480
$72.00	Oct 16	0.58	0.62	$0.60	6.7%	5.7K	0.19	14
$71.00	Oct 16	0.77	0.83	$0.80	7.5%	1.5K	0.24	23

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.42	0.44	$0.43	4.7%	15.9K	0.14	32.0K
$55.00	Oct 16	0.14	0.16	$0.15	13.3%	2.8K	0.05	15.4K
$55.00	Oct 23	0.49	0.58	$0.53	17.0%	700	0.10	5.0K
$55.00	Oct 30	0.88	1.00	$0.94	12.8%	228	0.14	15.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	11.40	12.10	$11.75	6.0%	12	0.95	84
$55.00	Oct 23	11.70	12.55	$12.13	7.0%	2	0.89	37
$60.00	Oct 16	6.70	7.40	$7.05	9.9%	56	0.86	277
$55.00	Oct 30	12.55	12.90	$12.73	2.7%	7	0.86	45
$55.00	Nov 6	13.10	13.50	$13.30	3.0%	1	0.83	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 16	12.10	12.85	$12.48	6.0%	86	1.00	1.8K
$80.00	Oct 16	13.20	13.75	$13.48	4.1%	244	1.00	10.9K
$78.00	Oct 16	11.25	11.90	$11.58	5.6%	168	0.93	5.5K
$77.00	Oct 16	10.25	10.90	$10.58	6.1%	62	0.93	5.3K
$77.50	Oct 16	10.65	11.45	$11.05	7.2%	63	0.93	3.0K

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 125.9K, top 15.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 16	0.58	0.62	$0.60	6.7%	5.7K	0.19	14
$70.00	Oct 16	1.02	1.06	$1.04	3.8%	4.8K	0.29	805
$80.00	Oct 16	0.05	0.08	$0.07	42.9%	3.4K	0.03	20.7K
$68.00	Oct 16	1.68	1.76	$1.72	4.7%	2.8K	0.42	19
$70.00	Oct 23	2.17	2.27	$2.22	4.5%	2.8K	0.37	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.42	0.44	$0.43	4.7%	15.9K	0.14	32.0K
$65.00	Oct 16	1.50	1.56	$1.53	3.9%	9.5K	0.38	4.8K
$70.00	Oct 16	4.20	4.45	$4.33	5.8%	5.5K	0.71	15.2K
$65.00	Oct 30	3.60	3.90	$3.75	8.0%	3.8K	0.41	6.3K
$74.00	Oct 30	9.00	9.40	$9.20	4.3%	3.4K	0.71	5.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 31.2%, max 36.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 16	Oct 30	110.2%	80.5%	36.9%	5.8K	55
$65.00	Oct 16	Nov 27	112.0%	82.4%	36.0%	631	402
$73.00	Oct 16	Oct 30	109.5%	81.0%	35.1%	2.0K	65
$71.00	Oct 16	Oct 30	108.6%	81.6%	33.1%	1.8K	24
$69.00	Oct 16	Oct 23	109.0%	84.7%	28.7%	2.1K	97

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 16	Oct 30	110.2%	80.5%	36.9%	633	6.6K
$65.00	Oct 16	Nov 27	112.0%	82.4%	36.0%	9.9K	5.0K
$73.00	Oct 16	Oct 30	109.5%	81.0%	35.1%	287	4.0K
$71.00	Oct 16	Oct 30	108.6%	81.6%	33.1%	603	922
$69.00	Oct 16	Oct 23	109.0%	84.7%	28.7%	1.9K	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 1.40, avg 2.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$70.00	Nov 27	$2.08	$2.92	$2.08	59%	1.40	$67.08
$60.00	$65.00	Nov 27	$2.75	$2.25	$2.75	69%	0.82	$62.75
$65.00	$70.00	Nov 13	$2.20	$2.80	$2.20	59%	1.27	$67.20
$65.00	$70.00	Nov 20	$2.24	$2.76	$2.24	58%	1.23	$67.24
$70.00	$75.00	Nov 13	$1.65	$3.35	$1.65	48%	2.03	$71.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$63.00	Oct 23	$0.29	$0.71	$0.29	36%	2.45	$63.71
$71.00	$70.00	Oct 23	$0.62	$0.38	$0.62	66%	0.61	$70.38
$69.00	$68.00	Oct 23	$0.55	$0.45	$0.55	58%	0.82	$68.45
$68.00	$67.50	Oct 16	$0.28	$0.22	$0.28	58%	0.79	$67.72
$69.00	$68.00	Oct 16	$0.62	$0.38	$0.62	65%	0.61	$68.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.47, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$69.00	Oct 23	$0.50	$0.50	$0.50	54%	1.00	$68.50
$74.00	$75.00	Oct 23	$0.23	$0.23	$0.77	77%	0.30	$74.23
$71.00	$72.00	Oct 30	$0.38	$0.38	$0.62	62%	0.61	$71.38
$77.00	$78.00	Oct 23	$0.15	$0.15	$0.85	85%	0.18	$77.15
$69.00	$70.00	Oct 16	$0.32	$0.32	$0.68	65%	0.47	$69.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Nov 13	$1.60	$1.60	$3.40	70%	0.47	$58.40
$65.00	$60.00	Nov 20	$2.23	$2.23	$2.77	59%	0.81	$62.77
$60.00	$55.00	Nov 27	$1.66	$1.66	$3.34	69%	0.50	$58.34
$65.00	$60.00	Nov 27	$2.18	$2.18	$2.82	59%	0.77	$62.82
$60.00	$55.00	Nov 20	$1.61	$1.61	$3.39	69%	0.47	$58.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.26, cheapest $1.19)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 16	Oct 23	$1.23	112.0%	84.4%
$69.00	Oct 16	Oct 23	$1.22	109.0%	84.7%
$68.00	Oct 16	Oct 23	$1.36	110.2%	86.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 16	Oct 23	$1.19	112.0%	84.4%
$69.00	Oct 16	Oct 23	$1.25	109.0%	84.7%
$68.00	Oct 16	Oct 23	$1.32	110.2%	86.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 6.92% of stock, avg 13.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$67.50	Oct 16	$1.94	$2.68	$4.62	$62.88	$72.12	6.92%
$68.00	Oct 16	$1.72	$2.96	$4.68	$63.32	$72.68	7.01%
$65.00	Oct 16	$3.30	$1.53	$4.83	$60.17	$69.83	7.24%
$69.00	Oct 16	$1.36	$3.58	$4.94	$64.06	$73.94	7.40%
$70.00	Oct 16	$1.04	$4.33	$5.37	$64.63	$75.37	8.05%
$71.00	Oct 16	$0.80	$5.08	$5.88	$65.12	$76.88	8.81%
$72.00	Oct 16	$0.60	$5.88	$6.48	$65.52	$78.48	9.71%
$72.50	Oct 16	$0.52	$6.30	$6.82	$65.68	$79.32	10.22%
$67.00	Oct 23	$3.45	$3.73	$7.18	$59.82	$74.18	10.76%
$73.00	Oct 16	$0.45	$6.75	$7.20	$65.80	$80.20	10.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 1.84% of stock, avg 9.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$60.00	Oct 16	$0.80	$0.43	$1.23	$58.77	$72.23
$70.00	$60.00	Oct 16	$1.04	$0.43	$1.47	$58.53	$71.47
$69.00	$60.00	Oct 16	$1.36	$0.43	$1.79	$58.21	$70.79
$71.00	$65.00	Oct 16	$0.80	$1.53	$2.33	$62.67	$73.33
$70.00	$65.00	Oct 16	$1.04	$1.53	$2.57	$62.43	$72.57
$69.00	$65.00	Oct 16	$1.36	$1.53	$2.89	$62.11	$71.89
$68.00	$60.00	Oct 16	$1.72	$0.43	$2.15	$57.85	$70.15
$68.00	$65.00	Oct 16	$1.72	$1.53	$3.25	$61.75	$71.25
$74.00	$55.00	Oct 30	$1.97	$0.94	$2.91	$52.09	$76.91
$67.50	$60.00	Oct 16	$1.94	$0.43	$2.37	$57.63	$69.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.49, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
60/63	77/78	Oct 23	$0.98	$2.02	52%	0.49	$62.02	$77.98
60/63	76/77	Oct 23	$0.98	$2.02	50%	0.49	$62.02	$76.98
60/63	74/75	Oct 23	$1.06	$1.94	45%	0.55	$61.94	$75.06
60/63	73/74	Oct 23	$1.04	$1.96	41%	0.53	$61.96	$74.04
60/63	72/73	Oct 23	$1.07	$1.93	38%	0.55	$61.93	$73.07
60/63	71/72	Oct 23	$1.08	$1.92	34%	0.56	$61.92	$72.08
55/60	73/74	Oct 16	$0.39	$4.61	71%	0.08	$59.61	$73.39
55/60	77/78	Oct 23	$0.80	$4.20	63%	0.19	$59.20	$77.80
55/60	79/80	Oct 30	$1.08	$3.92	56%	0.28	$58.92	$80.08
55/60	78/80	Nov 20	$2.09	$2.91	35%	0.72	$57.91	$79.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Nov 27	$0.23	$4.77	19%	20.74
$55.00	$60.00	$65.00	Nov 13	$0.43	$4.57	22%	10.63
$60.00	$65.00	$70.00	Nov 6	$0.65	$4.35	28%	6.69
$60.00	$65.00	$70.00	Oct 30	$0.89	$4.11	33%	4.62
$65.00	$70.00	$75.00	Nov 13	$0.55	$4.45	22%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Oct 30	$0.82	$4.18	33%	5.10
$55.00	$60.00	$65.00	Oct 16	$0.82	$4.18	33%	5.10
$55.00	$60.00	$65.00	Nov 13	$0.47	$4.53	22%	9.64
$65.00	$70.00	$75.00	Nov 6	$0.63	$4.37	26%	6.94
$65.00	$70.00	$75.00	Nov 13	$0.50	$4.50	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-2.35, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 16	-$2.35	$2.65
$65.00	$70.00	1:2	Oct 30	-$0.87	$4.13
$60.00	$65.00	1:2	Oct 30	-$2.31	$2.69
$55.00	$60.00	1:2	Oct 23	-$3.63	$1.37
$65.00	$70.00	1:2	Nov 6	-$1.81	$3.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Oct 30	-$0.03	$4.97
$70.00	$65.00	1:2	Oct 30	-$1.07	$3.93
$65.00	$60.00	1:2	Nov 6	-$0.69	$4.31
$67.50	$65.00	1:2	Oct 16	-$0.38	$2.12
$60.00	$55.00	1:2	Nov 6	-$0.30	$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 9.37%, avg 3.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Nov 27	$6.25	0.49	4.9%	9.37%	14.28%	93	40
$75.00	Nov 27	$4.50	0.40	12.4%	6.74%	19.15%	227	16
$76.00	Nov 27	$4.25	0.38	13.9%	6.37%	20.28%	3	2
$77.00	Nov 27	$3.95	0.36	15.4%	5.92%	21.33%	61	11
$78.00	Nov 27	$3.70	0.35	16.9%	5.55%	22.45%	3	43
$79.00	Nov 27	$3.45	0.33	18.4%	5.17%	23.58%	1	5
$70.00	Nov 20	$5.90	0.48	4.9%	8.84%	13.76%	783	860
$72.50	Nov 20	$4.95	0.43	8.7%	7.42%	16.08%	84	650
$80.00	Nov 27	$3.25	0.31	19.9%	4.87%	24.78%	48	129
$75.00	Nov 20	$4.20	0.38	12.4%	6.29%	18.71%	1.3K	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 123,151

Total Puts 185,654

Put/Call Ratio 1.51

Net Difference -62,503

Prior's Put/Call Breakdown

Total Calls 33,498

Total Puts 25,888

Put/Call Ratio 0.77

Net Difference 7,610

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