CRWV - Options Database

CRWV

COREWEAVE INC Class A

$66.10 -15.05%

(10/14 10:00) ◀

Wednesday, October 14, 2026 (10:05am)

▶ (10/14 10:10)

◀ 10/14 10:05 ▶

Option Volume

Detail

ℹ

Current (10/14 10:05am) 343,168

Calls: 135,405 (39%)

Puts: 207,763 (61%)

Prior (09/25) 52,405

Calls: 39,336 (75%)

Puts: 13,069 (25%)

Current vs Prior +554.84%

Calls: +244.23% (Calls)

Puts: +1489.74% (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 +20.47%

Calls: -13.51%

Puts: +61.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:05am) $141.07M

Calls: $33.97M (24%)

Puts: $107.10M (76%)

Prior (09/25) $10.29M

Calls: $7.24M (70%)

Puts: $3.04M (30%)

Current vs Prior +1271.27%

Calls: +368.97%

Puts: +3417.96%

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 +12.48%

Calls: -40.90%

Puts: +57.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:05am) 1.53

Prior (09/25) 0.33

Current vs Prior +361.83%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +85.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:05am) 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 9.26% | 11.85%9.26% | 22.31%

Prior 6.27% | 9.77%6.27% | 22.02%

Current vs Prior +47.63% | +21.28%+47.63% | +1.36%

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

Current vs 7-Day Avg +59.31% | +25.74%+15.59% | +1.36%

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

Current vs 7-Day Eod +47.63% | +21.28%+47.63% | +1.36%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.05% | 6.96%

Calls: 7.24% | 5.33%

Puts: 4.87% | 8.58%

Prior 3.54% | 6.67%

Calls: 3.35% | 5.00%

Puts: 3.72% | 8.33%

Current vs Prior +70.90% | +4.35%

Prior 7-Day Avg 5.19% | 5.46%

Calls: 5.02% | 4.88%

Puts: 5.36% | 6.05%

Current vs 7-Day Avg +16.47% | +27.37%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($107.10M) vs calls ($33.97M). Massive premium surge with dollar volume up 1271% vs prior. Unusually high activity with volume up 555% vs prior - elevated interest. Extreme bearish P/C ratio of 1.53 - 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
10:05	BEARISH	BEARISH	BEARISH
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 132 of results (avg 5.5%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	10.70	11.00	$10.85	2.8%	25	0.69	266
$55.00	Nov 6	12.70	13.10	$12.90	3.1%	1	0.82	40
$55.00	Oct 30	12.15	12.55	$12.35	3.2%	7	0.86	45
$70.00	Nov 20	5.80	6.00	$5.90	3.4%	844	0.48	860
$69.00	Oct 23	2.39	2.48	$2.44	3.7%	783	0.41	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 20	14.45	14.75	$14.60	2.1%	71	0.66	2.6K
$65.00	Nov 20	6.60	6.75	$6.68	2.2%	1.8K	0.42	4.0K
$72.50	Nov 20	10.90	11.20	$11.05	2.7%	102	0.57	2.8K
$75.00	Nov 20	12.55	12.90	$12.73	2.7%	432	0.62	10.8K
$77.00	Oct 30	11.85	12.20	$12.02	2.9%	41	0.78	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.58, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 16	0.28	0.32	$0.30	13.3%	547	0.11	59
$73.00	Oct 16	0.38	0.45	$0.42	16.7%	1.8K	0.14	55
$72.50	Oct 16	0.44	0.51	$0.48	14.6%	2.3K	0.16	480
$72.00	Oct 16	0.53	0.55	$0.54	3.7%	5.8K	0.18	14
$71.00	Oct 16	0.69	0.73	$0.71	5.6%	1.6K	0.22	23

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.17	0.20	$0.19	15.8%	4.7K	0.05	15.4K
$60.00	Oct 16	0.53	0.56	$0.55	5.5%	19.5K	0.15	32.0K
$55.00	Oct 23	0.58	0.62	$0.60	6.7%	756	0.11	5.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	10.80	11.65	$11.23	7.6%	14	0.95	84
$55.00	Oct 23	11.25	12.20	$11.73	8.1%	2	0.89	37
$55.00	Oct 30	12.15	12.55	$12.35	3.2%	7	0.86	45
$60.00	Oct 16	6.50	6.80	$6.65	4.5%	99	0.85	277
$55.00	Nov 6	12.70	13.10	$12.90	3.1%	1	0.82	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 16	12.70	13.55	$13.13	6.5%	180	1.00	1.8K
$78.00	Oct 16	11.65	12.35	$12.00	5.8%	202	0.95	5.5K
$77.50	Oct 16	11.25	11.70	$11.48	3.9%	118	0.94	3.0K
$77.00	Oct 16	10.60	11.65	$11.13	9.4%	66	0.94	5.3K
$76.00	Oct 16	9.80	10.20	$10.00	4.0%	1.2K	0.93	3.1K

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 133.1K, top 19.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.91	0.97	$0.94	6.4%	6.0K	0.28	805
$72.00	Oct 16	0.53	0.55	$0.54	3.7%	5.8K	0.18	14
$68.00	Oct 16	1.53	1.61	$1.57	5.1%	4.3K	0.40	19
$70.00	Oct 23	2.03	2.19	$2.11	7.6%	2.9K	0.37	134
$67.50	Oct 16	1.71	1.78	$1.75	4.0%	2.8K	0.43	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.53	0.56	$0.55	5.5%	19.5K	0.15	32.0K
$65.00	Oct 16	1.79	1.86	$1.83	3.8%	11.3K	0.40	4.8K
$70.00	Oct 16	4.70	4.90	$4.80	4.2%	5.6K	0.73	15.2K
$55.00	Oct 16	0.17	0.20	$0.19	15.8%	4.7K	0.05	15.4K
$65.00	Oct 30	3.85	4.10	$3.97	6.3%	3.9K	0.42	6.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 33.6%, max 48.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Oct 16	Nov 27	115.2%	83.0%	38.8%	1.3K	402
$72.00	Oct 16	Oct 30	111.0%	81.2%	36.7%	5.9K	55
$71.00	Oct 16	Oct 30	110.5%	82.0%	34.9%	1.9K	24
$70.00	Oct 16	Nov 27	111.3%	84.8%	31.2%	6.1K	845
$68.00	Oct 16	Oct 23	112.1%	86.3%	30.0%	5.1K	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 16	Nov 27	127.2%	85.9%	48.1%	19.8K	32.2K
$65.00	Oct 16	Nov 27	115.2%	83.0%	38.8%	11.6K	5.0K
$72.00	Oct 16	Oct 30	111.0%	81.2%	36.7%	677	6.6K
$71.00	Oct 16	Oct 30	110.5%	82.0%	34.9%	619	922
$70.00	Oct 16	Nov 27	111.3%	84.8%	31.2%	5.7K	15.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 0.88, avg 2.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Nov 27	$2.66	$2.34	$2.66	69%	0.88	$62.66
$65.00	$70.00	Nov 13	$2.13	$2.87	$2.13	58%	1.35	$67.13
$65.00	$70.00	Nov 20	$2.17	$2.83	$2.17	58%	1.30	$67.17
$55.00	$60.00	Nov 20	$3.33	$1.67	$3.33	78%	0.50	$58.33
$60.00	$65.00	Nov 20	$2.78	$2.22	$2.78	69%	0.80	$62.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$65.00	Oct 23	$0.40	$0.60	$0.40	47%	1.50	$65.60
$71.00	$70.00	Oct 30	$0.60	$0.40	$0.60	63%	0.67	$70.40
$65.00	$64.00	Oct 23	$0.40	$0.60	$0.40	42%	1.50	$64.60
$68.00	$67.50	Oct 16	$0.30	$0.20	$0.30	60%	0.67	$67.70
$68.00	$67.00	Oct 23	$0.55	$0.45	$0.55	55%	0.82	$67.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.55, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$76.00	Nov 13	$0.37	$0.37	$0.63	64%	0.59	$75.37
$78.00	$79.00	Nov 6	$0.25	$0.25	$0.75	75%	0.33	$78.25
$73.00	$74.00	Oct 16	$0.12	$0.12	$0.88	86%	0.14	$73.12
$70.00	$71.00	Oct 23	$0.34	$0.34	$0.66	63%	0.52	$70.34
$70.00	$71.00	Oct 16	$0.23	$0.23	$0.77	72%	0.30	$70.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Nov 20	$1.77	$1.77	$3.23	69%	0.55	$58.23
$60.00	$55.00	Nov 27	$1.77	$1.77	$3.23	68%	0.55	$58.23
$65.00	$60.00	Nov 13	$2.23	$2.23	$2.77	58%	0.81	$62.77
$65.00	$60.00	Nov 20	$2.18	$2.18	$2.82	58%	0.77	$62.82
$65.00	$60.00	Nov 27	$2.15	$2.15	$2.85	58%	0.75	$62.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.23, cheapest $1.24)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 16	Oct 23	$1.24	115.2%	87.9%
$68.00	Oct 16	Oct 23	$1.27	112.1%	86.3%
$69.00	Oct 16	Oct 23	$1.22	111.3%	85.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 16	Oct 23	$1.27	115.2%	87.9%
$68.00	Oct 16	Oct 23	$1.25	112.1%	86.3%
$69.00	Oct 16	Oct 23	$1.15	111.3%	85.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 7.31% of stock, avg 15.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$67.50	Oct 16	$1.75	$3.08	$4.83	$62.67	$72.33	7.31%
$65.00	Oct 16	$3.04	$1.83	$4.87	$60.13	$69.87	7.37%
$68.00	Oct 16	$1.57	$3.38	$4.95	$63.05	$72.95	7.49%
$69.00	Oct 16	$1.22	$4.08	$5.30	$63.70	$74.30	8.02%
$70.00	Oct 16	$0.94	$4.80	$5.74	$64.26	$75.74	8.68%
$71.00	Oct 16	$0.71	$5.58	$6.29	$64.71	$77.29	9.52%
$72.00	Oct 16	$0.54	$6.43	$6.97	$65.03	$78.97	10.54%
$60.00	Oct 16	$6.65	$0.55	$7.20	$52.80	$67.20	10.89%
$66.00	Oct 23	$3.75	$3.50	$7.25	$58.75	$73.25	10.97%
$67.00	Oct 23	$3.25	$4.08	$7.33	$59.67	$74.33	11.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.36% of stock, avg 9.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$55.00	Oct 16	$0.71	$0.19	$0.90	$54.10	$71.90
$71.00	$60.00	Oct 16	$0.71	$0.55	$1.26	$58.74	$72.26
$70.00	$55.00	Oct 16	$0.94	$0.19	$1.13	$53.87	$71.13
$70.00	$60.00	Oct 16	$0.94	$0.55	$1.49	$58.51	$71.49
$69.00	$55.00	Oct 16	$1.22	$0.19	$1.41	$53.59	$70.41
$69.00	$60.00	Oct 16	$1.22	$0.55	$1.77	$58.23	$70.77
$68.00	$55.00	Oct 16	$1.57	$0.19	$1.76	$53.24	$69.76
$68.00	$60.00	Oct 16	$1.57	$0.55	$2.12	$57.88	$70.12
$71.00	$65.00	Oct 16	$0.71	$1.83	$2.54	$62.46	$73.54
$67.50	$55.00	Oct 16	$1.75	$0.19	$1.94	$53.06	$69.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 0.50, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
60/63	76/77	Oct 23	$1.00	$2.00	49%	0.50	$62.00	$77.00
60/63	75/76	Oct 23	$1.04	$1.96	46%	0.53	$61.96	$76.04
60/63	74/75	Oct 23	$1.07	$1.93	43%	0.55	$61.93	$75.07
60/63	73/74	Oct 23	$1.05	$1.95	41%	0.54	$61.95	$74.05
60/63	72/73	Oct 23	$1.13	$1.87	37%	0.60	$61.87	$73.13
60/63	71/72	Oct 23	$1.15	$1.85	34%	0.62	$61.85	$72.15
55/60	73/74	Oct 16	$0.48	$4.52	70%	0.11	$59.52	$73.48
55/60	76/77	Oct 23	$0.92	$4.08	60%	0.23	$59.08	$76.92
55/60	78/79	Nov 6	$1.61	$3.39	46%	0.47	$58.39	$79.61
55/60	78/79	Oct 30	$1.18	$3.82	54%	0.31	$58.82	$79.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 27	$0.42	$4.58	20%	10.90
$65.00	$70.00	$75.00	Nov 27	$0.43	$4.57	20%	10.63
$60.00	$65.00	$70.00	Oct 30	$0.90	$4.10	33%	4.56
$55.00	$60.00	$65.00	Oct 16	$0.97	$4.03	35%	4.15
$65.00	$70.00	$75.00	Nov 13	$0.53	$4.47	21%	8.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Nov 27	$0.38	$4.62	20%	12.16
$55.00	$60.00	$65.00	Nov 20	$0.41	$4.59	20%	11.20
$55.00	$60.00	$65.00	Oct 16	$0.92	$4.08	35%	4.43
$65.00	$70.00	$75.00	Nov 6	$0.67	$4.33	26%	6.46
$55.00	$60.00	$65.00	Nov 6	$0.64	$4.36	25%	6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-2.07, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 16	-$2.07	$2.93
$65.00	$70.00	1:2	Oct 30	-$0.84	$4.16
$55.00	$60.00	1:2	Oct 23	-$3.13	$1.87
$60.00	$65.00	1:2	Oct 30	-$2.16	$2.84
$70.00	$75.00	1:2	Nov 6	-$0.97	$4.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Oct 30	-$1.11	$3.89
$65.00	$60.00	1:2	Oct 30	-$0.23	$4.77
$60.00	$55.00	1:2	Nov 6	-$0.21	$4.79
$65.00	$60.00	1:2	Nov 6	-$0.93	$4.07
$67.50	$65.00	1:2	Oct 16	-$0.58	$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 9.15%, avg 3.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Nov 27	$6.05	0.49	5.9%	9.15%	15.05%	98	40
$70.00	Nov 20	$5.80	0.48	5.9%	8.77%	14.67%	844	860
$75.00	Nov 27	$4.20	0.39	13.5%	6.35%	19.82%	300	16
$77.00	Nov 27	$3.70	0.36	16.5%	5.60%	22.09%	61	11
$76.00	Nov 27	$3.95	0.37	15.0%	5.98%	20.95%	3	2
$72.50	Nov 20	$4.85	0.43	9.7%	7.34%	17.02%	85	650
$79.00	Nov 27	$3.25	0.33	19.5%	4.92%	24.43%	1	5
$78.00	Nov 27	$3.45	0.34	18.0%	5.22%	23.22%	3	43
$75.00	Nov 20	$4.05	0.38	13.5%	6.13%	19.59%	1.3K	3.8K
$77.50	Nov 20	$3.35	0.33	17.2%	5.07%	22.31%	27	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 135,405

Total Puts 207,763

Put/Call Ratio 1.53

Net Difference -72,358

Prior's Put/Call Breakdown

Total Calls 39,336

Total Puts 13,069

Put/Call Ratio 0.33

Net Difference 26,267

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