CRWV - Options Database

CRWV

COREWEAVE INC Class A

$61.63 -6.32%

(10/15 09:35) ◀

Thursday, October 15, 2026 (9:40am)

▶ (10/15 09:45)

◀ 10/15 09:40 ▶

Option Volume

Detail

ℹ

Current (10/15 9:40am) 90,388

Calls: 37,708 (42%)

Puts: 52,680 (58%)

Prior (10/14) 159,618

Calls: 42,040 (26%)

Puts: 117,578 (74%)

Current vs Prior -43.37%

Calls: -10.30% (Calls)

Puts: -55.20% (Puts)

Prior 7-Day Total 3,162,008

Calls: 1,567,081 (50%)

Puts: 1,594,927 (50%)

Prior 7-Day Average 451,715

Calls: 223,868 (50%)

Puts: 227,846 (50%)

Current vs Prior 7-Day Avg -79.99%

Calls: -83.16%

Puts: -76.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 9:40am) $34.47M

Calls: $12.46M (36%)

Puts: $22.01M (64%)

Prior (10/14) $62.81M

Calls: $9.93M (16%)

Puts: $52.88M (84%)

Current vs Prior -45.11%

Calls: +25.47%

Puts: -58.37%

Prior 7-Day Total $1.34B

Calls: $527.02M (39%)

Puts: $809.72M (61%)

Prior 7-Day Average $190.96M

Calls: $75.29M (39%)

Puts: $115.67M (61%)

Current vs Prior 7-Day Avg -81.95%

Calls: -83.45%

Puts: -80.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:40am) 1.40

Prior (10/14) 2.80

Current vs Prior -50.05%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +52.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 9:40am) 3,459,310

Calls: 1,723,628 (50%)

Puts: 1,735,682 (50%)

Prior (10/14) 2,946,481

Calls: 1,512,854 (51%)

Puts: 1,433,627 (49%)

Current vs Prior +17.40%

Prior 7-Day Total 19,087,352

Calls: 9,965,703 (52%)

Puts: 9,121,649 (48%)

Prior 7-Day Average 2,726,764

Calls: 1,423,671 (52%)

Puts: 1,303,092 (48%)

Current vs Prior 7-Day Avg +26.87%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.37% | 12.14%7.37% | 24.19%

Prior 9.35% | 12.24%9.35% | 22.88%

Current vs Prior -21.21% | -0.82%-21.21% | +5.74%

Prior 7-Day Avg 6.21% | 9.81%7.98% | 22.04%

Current vs 7-Day Avg +18.64% | +23.76%-7.73% | +9.78%

Prior 7-Day Eod 9.35% | 12.24%9.35% | 22.88%

Current vs 7-Day Eod -21.21% | -0.82%-21.21% | +5.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.47% | 7.35%

Calls: 6.36% | 8.00%

Puts: 4.59% | 6.70%

Prior 4.04% | 7.47%

Calls: 2.21% | 7.06%

Puts: 5.88% | 7.89%

Current vs Prior +35.40% | -1.61%

Prior 7-Day Avg 5.15% | 6.10%

Calls: 4.79% | 5.39%

Puts: 5.51% | 6.82%

Current vs 7-Day Avg +6.21% | +20.44%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($22.01M). Below-average activity with volume down 43% vs prior. Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio dropping 50% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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	NEUTRAL	MIXED

📈 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 130 of results (avg 6.8%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	2.95	3.05	$3.00	3.3%	352	0.65	1.5K
$50.00	Oct 30	12.65	13.15	$12.90	3.9%	--	0.86	228
$65.00	Nov 20	6.00	6.25	$6.13	4.1%	170	0.49	2.2K
$50.00	Nov 20	14.25	14.90	$14.58	4.5%	3	0.79	190
$55.00	Oct 16	6.90	7.25	$7.08	4.9%	2	0.90	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	1.26	1.30	$1.28	3.1%	4.9K	0.35	37.1K
$72.50	Nov 20	13.90	14.35	$14.13	3.2%	255	0.65	2.7K
$73.00	Oct 30	12.20	12.60	$12.40	3.2%	6	0.79	2.6K
$70.00	Nov 20	12.10	12.60	$12.35	4.0%	454	0.60	13.9K
$72.00	Oct 30	11.35	11.85	$11.60	4.3%	--	0.76	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.16	0.18	$0.17	11.8%	1.7K	0.07	7.2K
$68.00	Oct 16	0.29	0.34	$0.32	15.6%	1.5K	0.13	5.2K
$67.00	Oct 16	0.39	0.45	$0.42	14.3%	73	0.17	--
$67.50	Oct 16	0.34	0.41	$0.38	18.4%	1.5K	0.15	7.1K
$66.00	Oct 16	0.58	0.65	$0.62	11.3%	201	0.22	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.29	0.31	$0.30	6.7%	3.2K	0.10	24.4K
$57.00	Oct 16	0.50	0.58	$0.54	14.8%	81	0.17	--
$58.00	Oct 16	0.68	0.76	$0.72	11.1%	375	0.22	--
$59.00	Oct 16	0.92	1.01	$0.97	9.3%	283	0.28	--
$50.00	Oct 23	0.51	0.61	$0.56	17.9%	1.2K	0.10	13.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	11.10	12.15	$11.63	9.0%	--	0.97	77
$52.00	Oct 16	9.15	10.15	$9.65	10.4%	4	0.95	--
$54.00	Oct 16	7.25	8.35	$7.80	14.1%	3	0.92	--
$50.00	Oct 23	11.55	12.80	$12.18	10.3%	203	0.90	145
$55.00	Oct 16	6.90	7.25	$7.08	4.9%	2	0.90	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 16	11.00	12.10	$11.55	9.5%	25	1.00	1.2K
$72.50	Oct 16	10.55	11.55	$11.05	9.0%	31	0.93	5.0K
$72.00	Oct 16	9.95	10.85	$10.40	8.7%	28	0.93	3.6K
$71.00	Oct 16	9.10	9.90	$9.50	8.4%	25	0.93	757
$70.00	Oct 16	8.10	8.70	$8.40	7.1%	112	0.91	14.6K

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 52.2K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 30	3.20	3.50	$3.35	9.0%	5.3K	0.43	1.2K
$70.00	Oct 16	0.16	0.18	$0.17	11.8%	1.7K	0.07	7.2K
$68.00	Oct 16	0.29	0.34	$0.32	15.6%	1.5K	0.13	5.2K
$67.50	Oct 16	0.34	0.41	$0.38	18.4%	1.5K	0.15	7.1K
$60.00	Nov 20	8.20	8.65	$8.43	5.3%	1.2K	0.60	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	1.26	1.30	$1.28	3.1%	4.9K	0.35	37.1K
$60.00	Oct 30	3.75	4.00	$3.88	6.4%	3.7K	0.41	6.2K
$55.00	Oct 16	0.29	0.31	$0.30	6.7%	3.2K	0.10	24.4K
$60.00	Oct 23	2.74	2.93	$2.84	6.7%	2.5K	0.40	5.8K
$55.00	Nov 20	4.20	4.45	$4.33	5.8%	2.2K	0.30	5.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 47.8%, max 55.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 16	Nov 27	141.4%	91.2%	55.0%	355	2.0K
$65.00	Oct 16	Nov 27	137.9%	93.8%	47.0%	1.1K	3.8K
$67.00	Oct 16	Oct 23	137.2%	95.4%	43.9%	151	752
$64.00	Oct 16	Oct 23	139.1%	97.2%	43.1%	425	27

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 16	Nov 27	141.4%	91.2%	55.0%	5.0K	37.6K
$65.00	Oct 16	Nov 27	138.1%	93.9%	47.1%	2.2K	15.7K
$64.00	Oct 16	Oct 23	139.2%	97.2%	43.3%	112	973

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 0.84, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$60.00	Nov 20	$2.72	$2.28	$2.72	70%	0.84	$57.72
$65.00	$70.00	Nov 13	$1.60	$3.40	$1.60	48%	2.12	$66.60
$60.00	$65.00	Nov 20	$2.30	$2.70	$2.30	60%	1.17	$62.30
$65.00	$70.00	Nov 20	$1.78	$3.22	$1.78	49%	1.81	$66.78
$55.00	$60.00	Nov 13	$2.93	$2.07	$2.93	70%	0.71	$57.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$63.00	Oct 16	$0.57	$0.43	$0.57	66%	0.75	$63.43
$57.00	$56.00	Oct 16	$0.12	$0.88	$0.12	18%	7.33	$56.88
$56.00	$55.00	Oct 23	$0.20	$0.80	$0.20	24%	4.00	$55.80
$52.00	$51.00	Oct 23	$0.11	$0.89	$0.11	14%	8.09	$51.89
$53.00	$52.00	Oct 23	$0.13	$0.87	$0.13	16%	6.69	$52.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.50, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$67.00	Oct 16	$0.20	$0.20	$0.80	78%	0.25	$66.20
$63.00	$64.00	Oct 23	$0.47	$0.47	$0.53	53%	0.89	$63.47
$63.00	$64.00	Oct 16	$0.38	$0.38	$0.62	58%	0.61	$63.38
$69.00	$70.00	Oct 23	$0.21	$0.21	$0.79	76%	0.27	$69.21
$62.00	$63.00	Oct 30	$0.50	$0.50	$0.50	47%	1.00	$62.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Nov 27	$1.67	$1.67	$3.33	70%	0.50	$53.33
$55.00	$50.00	Nov 20	$1.63	$1.63	$3.37	70%	0.48	$53.37
$60.00	$55.00	Nov 20	$2.15	$2.15	$2.85	60%	0.75	$57.85
$58.00	$55.00	Nov 27	$1.35	$1.35	$1.65	64%	0.82	$56.65
$60.00	$55.00	Nov 13	$1.95	$1.95	$3.05	59%	0.64	$58.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.54, cheapest $1.56)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Oct 16	Oct 23	$1.58	141.4%	99.3%
$64.00	Oct 16	Oct 23	$1.53	139.1%	97.2%
$62.00	Oct 16	Oct 23	$1.65	139.2%	98.1%
$61.00	Oct 16	Oct 23	$1.67	138.0%	97.7%
$63.00	Oct 16	Oct 23	$1.62	138.1%	98.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Oct 16	Oct 23	$1.56	141.4%	99.3%
$64.00	Oct 16	Oct 23	$1.50	139.2%	97.2%
$62.00	Oct 16	Oct 23	$1.55	139.2%	98.1%
$61.00	Oct 16	Oct 23	$1.56	138.0%	97.7%
$63.00	Oct 16	Oct 23	$1.52	138.3%	98.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 6.54% of stock, avg 13.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$62.00	Oct 16	$1.85	$2.18	$4.03	$57.97	$66.03	6.54%
$61.00	Oct 16	$2.36	$1.69	$4.05	$56.95	$65.05	6.57%
$63.00	Oct 16	$1.43	$2.76	$4.19	$58.81	$67.19	6.80%
$60.00	Oct 16	$3.00	$1.28	$4.28	$55.72	$64.28	6.94%
$64.00	Oct 16	$1.05	$3.33	$4.38	$59.62	$68.38	7.11%
$59.00	Oct 16	$3.73	$0.97	$4.70	$54.30	$63.70	7.63%
$65.00	Oct 16	$0.81	$4.08	$4.89	$60.11	$69.89	7.93%
$58.00	Oct 16	$4.50	$0.72	$5.22	$52.78	$63.22	8.47%
$66.00	Oct 16	$0.62	$4.88	$5.50	$60.50	$71.50	8.92%
$57.00	Oct 16	$5.30	$0.54	$5.84	$51.16	$62.84	9.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 1.88% of stock, avg 10.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$66.00	$57.00	Oct 16	$0.62	$0.54	$1.16	$55.84	$67.16
$66.00	$58.00	Oct 16	$0.62	$0.72	$1.34	$56.66	$67.34
$65.00	$57.00	Oct 16	$0.81	$0.54	$1.35	$55.65	$66.35
$65.00	$58.00	Oct 16	$0.81	$0.72	$1.53	$56.47	$66.53
$66.00	$59.00	Oct 16	$0.62	$0.97	$1.59	$57.41	$67.59
$65.00	$59.00	Oct 16	$0.81	$0.97	$1.78	$57.22	$66.78
$64.00	$57.00	Oct 16	$1.05	$0.54	$1.59	$55.41	$65.59
$64.00	$58.00	Oct 16	$1.05	$0.72	$1.77	$56.23	$65.77
$64.00	$59.00	Oct 16	$1.05	$0.97	$2.02	$56.98	$66.02
$66.00	$60.00	Oct 16	$0.62	$1.28	$1.90	$58.10	$67.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 0.43, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/51	66/67	Oct 16	$0.30	$0.70	73%	0.43	$50.70	$66.30
57/58	69/70	Oct 23	$0.54	$0.46	45%	1.17	$57.46	$69.54
57/58	72/73	Oct 30	$0.55	$0.45	43%	1.22	$57.45	$72.55
57/58	71/72	Oct 23	$0.47	$0.53	50%	0.89	$57.53	$71.47
50/51	72/73	Oct 30	$0.37	$0.63	60%	0.59	$50.63	$72.37
56/57	69/70	Oct 23	$0.49	$0.51	48%	0.96	$56.51	$69.49
55/56	66/67	Oct 16	$0.32	$0.68	64%	0.47	$55.68	$66.32
57/58	68/69	Oct 23	$0.55	$0.45	41%	1.22	$57.45	$68.55
50/51	69/70	Oct 23	$0.32	$0.68	64%	0.47	$50.68	$69.32
56/57	71/72	Oct 23	$0.42	$0.58	54%	0.72	$56.58	$71.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Nov 20	$0.42	$4.58	21%	10.90
$60.00	$65.00	$70.00	Nov 20	$0.52	$4.48	20%	8.62
$61.00	$63.00	$65.00	Nov 13	$0.08	$1.92	9%	24.00
$55.00	$57.00	$59.00	Nov 6	$0.10	$1.90	10%	19.00
$61.00	$62.00	$63.00	Oct 16	$0.09	$0.91	16%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.47	$4.53	20%	9.64
$67.00	$70.00	$73.00	Nov 13	$0.14	$2.86	12%	20.43
$55.00	$60.00	$65.00	Nov 20	$0.55	$4.45	21%	8.09
$50.00	$55.00	$60.00	Nov 20	$0.52	$4.48	20%	8.62
$64.00	$65.00	$66.00	Oct 16	$0.05	$0.95	12%	19.00

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 $-2.57, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 30	-$2.57	$2.43
$50.00	$55.00	1:2	Oct 23	-$3.58	$1.42
$70.00	$71.00	1:2	Oct 16	-$0.07	$0.93
$71.00	$72.00	1:2	Oct 16	-$0.06	$0.94
$69.00	$70.00	1:2	Oct 16	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 20	-$1.07	$3.93
$54.00	$53.00	1:2	Oct 16	-$0.09	$0.91
$56.00	$55.00	1:2	Oct 16	-$0.18	$0.82
$55.00	$50.00	1:2	Nov 27	-$1.26	$3.74
$53.00	$51.00	1:2	Oct 16	-$0.21	$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 9.98%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Nov 27	$6.15	0.50	5.5%	9.98%	15.45%	28	361
$63.00	Nov 27	$7.00	0.54	2.2%	11.36%	13.58%	2	--
$62.00	Nov 27	$7.50	0.56	0.6%	12.17%	12.77%	1	--
$70.00	Nov 27	$4.35	0.40	13.6%	7.06%	20.64%	21	495
$65.00	Nov 20	$6.00	0.49	5.5%	9.74%	15.20%	170	2.2K
$70.00	Nov 20	$4.20	0.39	13.6%	6.81%	20.40%	424	3.4K
$72.50	Nov 20	$3.50	0.35	17.6%	5.68%	23.32%	34	780
$70.00	Nov 13	$3.70	0.38	13.6%	6.00%	19.58%	87	811
$65.00	Nov 13	$5.20	0.48	5.5%	8.44%	13.91%	16	490
$63.00	Nov 13	$6.00	0.52	2.2%	9.74%	11.96%	3	--

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 37,708

Total Puts 52,680

Put/Call Ratio 1.40

Net Difference -14,972

Prior's Put/Call Breakdown

Total Calls 42,040

Total Puts 117,578

Put/Call Ratio 2.80

Net Difference -75,538

Prior 7-Day Put/Call Summary

Total Calls 1,567,081

Total Puts 1,594,927

Average Put/Call Ratio 0.92

Ratio Trend Falling

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