CRWV - Options Database

CRWV

COREWEAVE INC Class A

$61.39 -6.67%

(10/15 09:40) ◀

Thursday, October 15, 2026 (9:45am)

▶ (10/15 09:50)

◀ 10/15 09:45 ▶

Option Volume

Detail

ℹ

Current (10/15 9:45am) 156,087

Calls: 56,944 (36%)

Puts: 99,143 (64%)

Prior (10/14) 211,282

Calls: 71,136 (34%)

Puts: 140,146 (66%)

Current vs Prior -26.12%

Calls: -19.95% (Calls)

Puts: -29.26% (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 -65.45%

Calls: -74.56%

Puts: -56.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 9:45am) $54.25M

Calls: $15.96M (29%)

Puts: $38.29M (71%)

Prior (10/14) $78.65M

Calls: $16.55M (21%)

Puts: $62.10M (79%)

Current vs Prior -31.03%

Calls: -3.56%

Puts: -38.35%

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 -71.59%

Calls: -78.80%

Puts: -66.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:45am) 1.74

Prior (10/14) 1.97

Current vs Prior -11.63%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +90.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 9:45am) 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 7.43% | 12.23%7.43% | 23.83%

Prior 9.35% | 12.24%9.35% | 22.88%

Current vs Prior -20.55% | -0.04%-20.55% | +4.16%

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

Current vs 7-Day Avg +19.63% | +24.74%-6.96% | +8.14%

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

Current vs 7-Day Eod -20.55% | -0.04%-20.55% | +4.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.95% | 6.66%

Calls: 4.02% | 6.53%

Puts: 3.88% | 6.79%

Prior 4.04% | 7.47%

Calls: 2.21% | 7.06%

Puts: 5.88% | 7.89%

Current vs Prior -2.23% | -10.84%

Prior 7-Day Avg 5.15% | 6.10%

Calls: 4.79% | 5.39%

Puts: 5.51% | 6.82%

Current vs 7-Day Avg -23.30% | +9.13%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($38.29M). Extreme bearish P/C ratio of 1.74 - 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 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
09:45	BEARISH	BEARISH	BEARISH
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 145 of results (avg 6.3%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Oct 23	3.30	3.40	$3.35	3.0%	1.7K	0.51	--
$60.00	Nov 20	8.00	8.25	$8.13	3.1%	1.3K	0.59	4.7K
$60.00	Oct 23	4.30	4.45	$4.38	3.4%	289	0.59	584
$50.00	Oct 30	12.30	12.75	$12.53	3.6%	--	0.86	228
$60.00	Oct 16	2.76	2.87	$2.82	3.9%	507	0.63	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	2.67	2.72	$2.70	1.9%	368	0.21	5.9K
$70.00	Nov 20	12.40	12.65	$12.53	2.0%	599	0.61	13.9K
$72.50	Nov 20	14.20	14.55	$14.38	2.4%	256	0.65	2.7K
$60.00	Nov 20	6.40	6.60	$6.50	3.1%	14.4K	0.41	20.3K
$65.00	Nov 20	9.10	9.40	$9.25	3.2%	332	0.51	9.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 16	0.19	0.22	$0.21	14.3%	532	0.09	1.8K
$66.00	Oct 16	0.49	0.58	$0.53	17.0%	415	0.20	--
$65.00	Oct 16	0.71	0.77	$0.74	8.1%	7.3K	0.26	3.5K
$73.00	Oct 23	0.50	0.60	$0.55	18.2%	47	0.13	325
$72.00	Oct 23	0.60	0.70	$0.65	15.4%	158	0.15	622

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.30	0.35	$0.32	15.6%	9.4K	0.11	24.4K
$56.00	Oct 16	0.39	0.47	$0.43	18.6%	45	0.14	--
$57.00	Oct 16	0.55	0.64	$0.60	15.0%	94	0.18	--
$58.00	Oct 16	0.75	0.83	$0.79	10.1%	841	0.24	--
$50.00	Oct 23	0.54	0.58	$0.56	7.1%	1.3K	0.10	13.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	11.20	12.15	$11.68	8.1%	--	0.97	77
$52.00	Oct 16	9.00	10.20	$9.60	12.5%	4	0.95	--
$54.00	Oct 16	7.35	8.30	$7.83	12.1%	3	0.92	--
$50.00	Oct 23	11.60	12.75	$12.18	9.4%	203	0.90	145
$55.00	Oct 16	6.50	7.30	$6.90	11.6%	3	0.89	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 16	11.35	12.10	$11.73	6.4%	27	1.00	1.2K
$72.00	Oct 16	9.95	11.15	$10.55	11.4%	28	0.93	3.6K
$72.50	Oct 16	10.45	11.70	$11.08	11.3%	33	0.93	5.0K
$71.00	Oct 16	9.00	10.15	$9.57	12.0%	25	0.93	757
$70.00	Oct 16	8.20	9.05	$8.63	9.8%	135	0.92	14.6K

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 95.9K, top 14.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	0.71	0.77	$0.74	8.1%	7.3K	0.26	3.5K
$65.00	Oct 30	3.10	3.35	$3.23	7.7%	5.5K	0.42	1.2K
$70.00	Oct 16	0.13	0.18	$0.16	31.2%	2.8K	0.07	7.2K
$67.50	Oct 16	0.30	0.37	$0.34	20.6%	2.2K	0.14	7.1K
$68.00	Oct 16	0.24	0.32	$0.28	28.6%	2.1K	0.12	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	6.40	6.60	$6.50	3.1%	14.4K	0.41	20.3K
$55.00	Oct 16	0.30	0.35	$0.32	15.6%	9.4K	0.11	24.4K
$60.00	Oct 16	1.35	1.41	$1.38	4.3%	8.5K	0.37	37.1K
$60.00	Oct 30	3.85	4.10	$3.97	6.3%	3.7K	0.41	6.2K
$60.00	Oct 23	2.85	2.96	$2.91	3.8%	2.9K	0.41	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 53.5%, max 56.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 16	Nov 27	141.1%	90.6%	55.7%	512	2.0K
$65.00	Oct 16	Nov 27	137.8%	91.3%	50.9%	7.4K	3.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 16	Nov 27	141.8%	90.6%	56.5%	8.6K	37.6K
$65.00	Oct 16	Nov 27	137.8%	91.3%	50.9%	2.4K	15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 1.33, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Nov 20	$2.15	$2.85	$2.15	59%	1.33	$62.15
$55.00	$60.00	Nov 13	$2.79	$2.21	$2.79	71%	0.79	$57.79
$50.00	$55.00	Nov 20	$3.32	$1.68	$3.32	79%	0.51	$53.32
$66.00	$70.00	Nov 27	$1.27	$2.73	$1.27	48%	2.15	$67.27
$55.00	$60.00	Nov 20	$2.85	$2.15	$2.85	70%	0.75	$57.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$71.00	Oct 23	$0.65	$0.35	$0.65	84%	0.54	$71.35
$68.00	$67.00	Oct 23	$0.58	$0.42	$0.58	73%	0.72	$67.42
$51.00	$50.00	Oct 30	$0.12	$0.88	$0.12	16%	7.33	$50.88
$51.00	$50.00	Nov 6	$0.15	$0.85	$0.15	19%	5.67	$50.85
$62.00	$61.50	Oct 23	$0.22	$0.28	$0.22	49%	1.27	$61.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.53, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$67.00	Oct 30	$0.37	$0.37	$0.63	61%	0.59	$66.37
$65.00	$66.00	Oct 16	$0.21	$0.21	$0.79	74%	0.27	$65.21
$63.00	$63.50	Oct 30	$0.23	$0.23	$0.27	51%	0.85	$63.23
$64.00	$65.00	Oct 16	$0.26	$0.26	$0.74	68%	0.35	$64.26
$61.50	$62.00	Oct 30	$0.25	$0.25	$0.25	46%	1.00	$61.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Nov 27	$1.73	$1.73	$3.27	70%	0.53	$53.27
$60.00	$55.00	Nov 20	$2.22	$2.22	$2.78	59%	0.80	$57.78
$60.00	$55.00	Nov 13	$2.15	$2.15	$2.85	59%	0.75	$57.85
$55.00	$50.00	Nov 20	$1.58	$1.58	$3.42	70%	0.46	$53.42
$55.00	$52.00	Nov 6	$0.92	$0.92	$2.08	72%	0.44	$54.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.47, cheapest $1.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Oct 16	Oct 23	$1.56	141.1%	98.9%
$61.00	Oct 16	Oct 23	$1.59	140.0%	98.4%
$62.00	Oct 16	Oct 23	$1.61	140.0%	98.5%
$64.00	Oct 16	Oct 23	$1.50	138.2%	97.2%
$63.00	Oct 16	Oct 23	$1.58	138.5%	99.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Oct 16	Oct 23	$1.53	141.8%	98.9%
$61.00	Oct 16	Oct 23	$1.60	140.0%	98.4%
$64.00	Oct 16	Oct 23	$1.45	138.2%	97.2%
$62.00	Oct 16	Oct 23	$1.58	139.0%	98.5%
$63.00	Oct 16	Oct 23	$1.54	138.5%	99.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 6.58% of stock, avg 14.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$61.00	Oct 16	$2.24	$1.80	$4.04	$56.96	$65.04	6.58%
$62.00	Oct 16	$1.74	$2.32	$4.06	$57.94	$66.06	6.61%
$60.00	Oct 16	$2.82	$1.38	$4.20	$55.80	$64.20	6.84%
$63.00	Oct 16	$1.33	$2.91	$4.24	$58.76	$67.24	6.91%
$59.00	Oct 16	$3.48	$1.05	$4.53	$54.47	$63.53	7.38%
$64.00	Oct 16	$1.00	$3.58	$4.58	$59.42	$68.58	7.46%
$58.00	Oct 16	$4.20	$0.79	$4.99	$53.01	$62.99	8.13%
$65.00	Oct 16	$0.74	$4.33	$5.07	$59.93	$70.07	8.26%
$57.00	Oct 16	$4.97	$0.60	$5.57	$51.43	$62.57	9.07%
$66.00	Oct 16	$0.53	$5.10	$5.63	$60.37	$71.63	9.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 1.84% of stock, avg 11.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$66.00	$57.00	Oct 16	$0.53	$0.60	$1.13	$55.87	$67.13
$66.00	$58.00	Oct 16	$0.53	$0.79	$1.32	$56.68	$67.32
$65.00	$57.00	Oct 16	$0.74	$0.60	$1.34	$55.66	$66.34
$65.00	$58.00	Oct 16	$0.74	$0.79	$1.53	$56.47	$66.53
$66.00	$59.00	Oct 16	$0.53	$1.05	$1.58	$57.42	$67.58
$64.00	$57.00	Oct 16	$1.00	$0.60	$1.60	$55.40	$65.60
$65.00	$59.00	Oct 16	$0.74	$1.05	$1.79	$57.21	$66.79
$64.00	$58.00	Oct 16	$1.00	$0.79	$1.79	$56.21	$65.79
$64.00	$59.00	Oct 16	$1.00	$1.05	$2.05	$56.95	$66.05
$66.00	$60.00	Oct 16	$0.53	$1.38	$1.91	$58.09	$67.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 1.04, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
53/54	69/70	Oct 30	$0.51	$0.49	47%	1.04	$53.49	$69.51
57/58	69/70	Oct 30	$0.61	$0.39	35%	1.56	$57.39	$69.61
54/55	69/70	Oct 30	$0.52	$0.48	44%	1.08	$54.48	$69.52
56/57	67/68	Oct 23	$0.53	$0.47	41%	1.13	$56.47	$67.53
56/57	69/70	Oct 23	$0.46	$0.54	48%	0.85	$56.54	$69.46
50/51	67/68	Oct 23	$0.36	$0.64	58%	0.56	$50.64	$67.36
54/55	67/68	Oct 23	$0.46	$0.54	48%	0.85	$54.54	$67.46
50/51	69/70	Oct 23	$0.29	$0.71	65%	0.41	$50.71	$69.29
54/55	69/70	Oct 23	$0.39	$0.61	55%	0.64	$54.61	$69.39
55/56	67/68	Oct 23	$0.49	$0.51	45%	0.96	$55.51	$67.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.42	$4.58	20%	10.90
$50.00	$55.00	$60.00	Nov 20	$0.47	$4.53	20%	9.64
$64.00	$65.00	$66.00	Oct 16	$0.05	$0.95	12%	19.00
$50.00	$55.00	$60.00	Oct 30	$0.75	$4.25	27%	5.67
$58.00	$59.00	$60.00	Oct 16	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Nov 20	$0.53	$4.47	21%	8.43
$67.00	$70.00	$73.00	Nov 13	$0.14	$2.86	12%	20.43
$60.00	$65.00	$70.00	Nov 20	$0.53	$4.47	20%	8.43
$61.00	$62.00	$63.00	Oct 16	$0.07	$0.93	16%	13.29
$58.00	$59.00	$60.00	Oct 16	$0.07	$0.93	13%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-2.33, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 30	-$2.33	$2.67
$50.00	$55.00	1:2	Oct 23	-$3.82	$1.18
$71.00	$72.00	1:2	Oct 16	$0.00	$1.00
$70.00	$71.00	1:2	Oct 16	-$0.08	$0.92
$66.00	$70.00	1:2	Nov 6	-$1.49	$2.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 20	-$1.12	$3.88
$60.00	$55.00	1:2	Nov 13	-$1.68	$3.32
$54.00	$53.00	1:2	Oct 16	-$0.10	$0.90
$53.00	$52.00	1:2	Oct 16	-$0.11	$0.89
$55.00	$50.00	1:2	Nov 27	-$1.24	$3.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 7.17%, avg 4.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Nov 27	$4.40	0.41	14.0%	7.17%	21.19%	45	495
$66.00	Nov 27	$5.60	0.48	7.5%	9.12%	16.63%	1	--
$65.00	Nov 27	$6.00	0.50	5.9%	9.77%	15.65%	30	361
$63.00	Nov 27	$6.85	0.54	2.6%	11.16%	13.78%	2	--
$62.00	Nov 27	$7.30	0.56	1.0%	11.89%	12.88%	27	--
$65.00	Nov 20	$5.85	0.49	5.9%	9.53%	15.41%	232	2.2K
$70.00	Nov 20	$4.10	0.39	14.0%	6.68%	20.70%	473	3.4K
$72.50	Nov 20	$3.45	0.34	18.1%	5.62%	23.72%	39	780
$65.00	Nov 13	$5.20	0.48	5.9%	8.47%	14.35%	18	490
$63.00	Nov 13	$6.00	0.53	2.6%	9.77%	12.40%	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 56,944

Total Puts 99,143

Put/Call Ratio 1.74

Net Difference -42,199

Prior's Put/Call Breakdown

Total Calls 71,136

Total Puts 140,146

Put/Call Ratio 1.97

Net Difference -69,010

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