CRWV - Options Database

CRWV

COREWEAVE INC Class A

$60.75 -7.65%

(10/15 09:45) ◀

Thursday, October 15, 2026 (9:50am)

▶ (10/15 09:55)

◀ 10/15 09:50 ▶

Option Volume

Detail

ℹ

Current (10/15 9:50am) 183,676

Calls: 71,768 (39%)

Puts: 111,908 (61%)

Prior (10/14) 246,070

Calls: 90,317 (37%)

Puts: 155,753 (63%)

Current vs Prior -25.36%

Calls: -20.54% (Calls)

Puts: -28.15% (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 -59.34%

Calls: -67.94%

Puts: -50.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 9:50am) $65.82M

Calls: $20.92M (32%)

Puts: $44.89M (68%)

Prior (10/14) $93.11M

Calls: $24.01M (26%)

Puts: $69.10M (74%)

Current vs Prior -29.31%

Calls: -12.84%

Puts: -35.03%

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 -65.53%

Calls: -72.21%

Puts: -61.19%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:50am) 1.56

Prior (10/14) 1.72

Current vs Prior -9.58%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +70.18%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 9:50am) 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 7.70% | 12.97%7.70% | 24.25%

Prior 9.35% | 12.24%9.35% | 22.88%

Current vs Prior -17.60% | +5.99%-17.60% | +5.98%

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

Current vs 7-Day Avg +24.07% | +32.26%-3.51% | +10.03%

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

Current vs 7-Day Eod -17.60% | +5.99%-17.60% | +5.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.21% | 4.42%

Calls: 3.19% | 4.88%

Puts: 3.23% | 3.97%

Prior 4.04% | 7.47%

Calls: 2.21% | 7.06%

Puts: 5.88% | 7.89%

Current vs Prior -20.54% | -40.83%

Prior 7-Day Avg 5.15% | 6.10%

Calls: 4.79% | 5.39%

Puts: 5.51% | 6.82%

Current vs 7-Day Avg -37.67% | -27.57%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($44.89M). Extreme bearish P/C ratio of 1.56 - 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
09:50	BEARISH	BEARISH	BEARISH
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 178 of results (avg 6.0%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	10.45	10.70	$10.58	2.4%	59	0.68	533
$60.00	Nov 20	7.75	7.95	$7.85	2.5%	1.3K	0.58	4.7K
$60.00	Oct 16	2.47	2.55	$2.51	3.2%	751	0.57	1.5K
$50.00	Nov 20	13.65	14.10	$13.88	3.2%	4	0.78	190
$50.00	Oct 30	11.85	12.25	$12.05	3.3%	--	0.84	228

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	12.90	13.20	$13.05	2.3%	605	0.62	13.9K
$72.50	Nov 20	14.70	15.05	$14.88	2.4%	260	0.67	2.7K
$65.00	Nov 20	9.55	9.80	$9.68	2.6%	348	0.53	9.0K
$70.00	Oct 30	10.70	11.00	$10.85	2.8%	63	0.74	6.0K
$60.00	Nov 27	7.10	7.30	$7.20	2.8%	100	0.42	523

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.57, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.12	0.13	$0.13	7.7%	3.0K	0.06	7.2K
$68.00	Oct 16	0.22	0.26	$0.24	16.7%	2.2K	0.10	5.2K
$67.50	Oct 16	0.25	0.30	$0.28	17.9%	2.3K	0.11	7.1K
$66.00	Oct 16	0.41	0.49	$0.45	17.8%	464	0.17	--
$65.00	Oct 16	0.59	0.66	$0.63	11.1%	11.5K	0.22	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 16	0.17	0.20	$0.19	15.8%	45	0.06	--
$55.00	Oct 16	0.41	0.46	$0.44	11.4%	9.7K	0.14	24.4K
$56.00	Oct 16	0.54	0.60	$0.57	10.5%	63	0.18	--
$57.00	Oct 16	0.73	0.80	$0.77	9.1%	288	0.23	--
$50.00	Oct 23	0.63	0.67	$0.65	6.2%	1.4K	0.12	13.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	10.55	11.35	$10.95	7.3%	--	0.96	77
$52.00	Oct 16	8.60	9.40	$9.00	8.9%	4	0.94	--
$54.00	Oct 16	6.75	7.55	$7.15	11.2%	3	0.89	--
$50.00	Oct 23	11.10	12.00	$11.55	7.8%	204	0.89	145
$51.00	Oct 23	10.20	11.10	$10.65	8.5%	5	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 16	10.80	11.55	$11.18	6.7%	29	1.00	3.6K
$72.50	Oct 16	11.55	12.15	$11.85	5.1%	41	1.00	5.0K
$71.00	Oct 16	10.00	10.75	$10.38	7.2%	26	0.93	757
$70.00	Oct 16	8.95	9.70	$9.32	8.0%	139	0.93	14.6K
$69.00	Oct 16	7.95	8.65	$8.30	8.4%	16	0.91	875

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 113.3K, top 14.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	0.59	0.66	$0.63	11.1%	11.5K	0.22	3.5K
$65.00	Oct 30	2.97	3.10	$3.04	4.3%	5.5K	0.40	1.2K
$70.00	Oct 16	0.12	0.13	$0.13	7.7%	3.0K	0.06	7.2K
$62.00	Oct 23	3.05	3.20	$3.13	4.8%	2.6K	0.48	--
$67.50	Oct 16	0.25	0.30	$0.28	17.9%	2.3K	0.11	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	6.75	7.00	$6.88	3.6%	14.5K	0.42	20.3K
$60.00	Oct 16	1.65	1.73	$1.69	4.7%	11.0K	0.43	37.1K
$55.00	Oct 16	0.41	0.46	$0.44	11.4%	9.7K	0.14	24.4K
$60.00	Oct 30	4.25	4.50	$4.38	5.7%	3.8K	0.44	6.2K
$60.00	Oct 23	3.25	3.40	$3.33	4.5%	3.3K	0.44	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 57.4%, max 60.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 16	Nov 27	145.5%	90.8%	60.3%	763	2.0K
$65.00	Oct 16	Nov 27	142.7%	92.5%	54.3%	11.5K	3.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 16	Nov 27	146.0%	90.9%	60.7%	11.1K	37.6K
$65.00	Oct 16	Nov 27	142.7%	92.5%	54.3%	2.5K	15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 1.36, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Nov 20	$2.12	$2.88	$2.12	58%	1.36	$62.12
$55.00	$60.00	Nov 20	$2.73	$2.27	$2.73	68%	0.83	$57.73
$50.00	$55.00	Nov 20	$3.30	$1.70	$3.30	78%	0.52	$53.30
$65.00	$70.00	Nov 20	$1.68	$3.32	$1.68	47%	1.98	$66.68
$66.00	$70.00	Nov 27	$1.30	$2.70	$1.30	46%	2.08	$67.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$63.00	Oct 23	$0.57	$0.43	$0.57	61%	0.75	$63.43
$61.50	$61.00	Oct 30	$0.22	$0.28	$0.22	48%	1.27	$61.28
$56.00	$55.00	Oct 16	$0.13	$0.87	$0.13	18%	6.69	$55.87
$58.00	$57.00	Oct 16	$0.23	$0.77	$0.23	29%	3.35	$57.77
$62.00	$61.00	Oct 16	$0.54	$0.46	$0.54	58%	0.85	$61.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.52, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$63.00	Oct 16	$0.38	$0.38	$0.62	58%	0.61	$62.38
$64.00	$65.00	Oct 23	$0.37	$0.37	$0.63	61%	0.59	$64.37
$70.00	$71.00	Oct 23	$0.16	$0.16	$0.84	81%	0.19	$70.16
$63.00	$64.00	Oct 16	$0.30	$0.30	$0.70	66%	0.43	$63.30
$61.00	$62.00	Oct 16	$0.45	$0.45	$0.55	51%	0.82	$61.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Nov 20	$1.72	$1.72	$3.28	68%	0.52	$53.28
$60.00	$55.00	Nov 20	$2.28	$2.28	$2.72	58%	0.84	$57.72
$55.00	$50.00	Nov 27	$1.73	$1.73	$3.27	68%	0.53	$53.27
$60.00	$55.00	Nov 13	$2.12	$2.12	$2.88	57%	0.74	$57.88
$58.00	$55.00	Nov 27	$1.30	$1.30	$1.70	62%	0.76	$56.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.51, cheapest $1.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$63.00	Oct 16	Oct 23	$1.59	143.9%	98.5%
$62.00	Oct 16	Oct 23	$1.60	145.3%	100.3%
$59.00	Oct 16	Oct 23	$1.58	147.3%	102.6%
$61.00	Oct 16	Oct 23	$1.60	146.1%	101.3%
$60.00	Oct 16	Oct 23	$1.59	145.5%	101.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$63.00	Oct 16	Oct 23	$1.53	143.9%	98.5%
$60.00	Oct 16	Oct 23	$1.64	146.0%	101.4%
$62.00	Oct 16	Oct 23	$1.62	144.8%	100.3%
$61.00	Oct 16	Oct 23	$1.61	145.6%	101.3%
$59.00	Oct 16	Oct 23	$1.54	146.9%	102.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 6.83% of stock, avg 15.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$61.00	Oct 16	$1.98	$2.17	$4.15	$56.85	$65.15	6.83%
$60.00	Oct 16	$2.51	$1.69	$4.20	$55.80	$64.20	6.91%
$62.00	Oct 16	$1.53	$2.71	$4.24	$57.76	$66.24	6.98%
$59.00	Oct 16	$3.10	$1.31	$4.41	$54.59	$63.41	7.26%
$63.00	Oct 16	$1.15	$3.40	$4.55	$58.45	$67.55	7.49%
$58.00	Oct 16	$3.78	$1.00	$4.78	$53.22	$62.78	7.87%
$64.00	Oct 16	$0.85	$4.08	$4.93	$59.07	$68.93	8.12%
$57.00	Oct 16	$4.53	$0.77	$5.30	$51.70	$62.30	8.72%
$65.00	Oct 16	$0.63	$4.85	$5.48	$59.52	$70.48	9.02%
$56.00	Oct 16	$5.38	$0.57	$5.95	$50.05	$61.95	9.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 1.98% of stock, avg 11.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$65.00	$56.00	Oct 16	$0.63	$0.57	$1.20	$54.80	$66.20
$65.00	$57.00	Oct 16	$0.63	$0.77	$1.40	$55.60	$66.40
$64.00	$56.00	Oct 16	$0.85	$0.57	$1.42	$54.58	$65.42
$64.00	$57.00	Oct 16	$0.85	$0.77	$1.62	$55.38	$65.62
$65.00	$58.00	Oct 16	$0.63	$1.00	$1.63	$56.37	$66.63
$64.00	$58.00	Oct 16	$0.85	$1.00	$1.85	$56.15	$65.85
$63.00	$56.00	Oct 16	$1.15	$0.57	$1.72	$54.28	$64.72
$63.00	$57.00	Oct 16	$1.15	$0.77	$1.92	$55.08	$64.92
$65.00	$59.00	Oct 16	$0.63	$1.31	$1.94	$57.06	$66.94
$63.00	$58.00	Oct 16	$1.15	$1.00	$2.15	$55.85	$65.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 0.64, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
49/50	68/69	Oct 23	$0.39	$0.61	64%	0.64	$49.61	$68.39
49/50	67/68	Oct 23	$0.41	$0.59	61%	0.69	$49.59	$67.41
49/50	66/67	Oct 23	$0.44	$0.56	57%	0.79	$49.56	$66.44
49/50	69/70	Oct 23	$0.33	$0.67	67%	0.49	$49.67	$69.33
50/51	68/69	Oct 23	$0.34	$0.66	62%	0.52	$50.66	$68.34
53/54	68/69	Oct 23	$0.42	$0.58	54%	0.72	$53.58	$68.42
50/51	67/68	Oct 23	$0.36	$0.64	59%	0.56	$50.64	$67.36
53/54	67/68	Oct 23	$0.44	$0.56	51%	0.79	$53.56	$67.44
55/56	68/69	Oct 23	$0.47	$0.53	48%	0.89	$55.53	$68.47
50/51	66/67	Oct 23	$0.39	$0.61	55%	0.64	$50.61	$66.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.44	$4.56	20%	10.36
$59.00	$60.00	$61.00	Oct 16	$0.06	$0.94	15%	15.67
$61.00	$62.00	$63.00	Oct 16	$0.07	$0.93	15%	13.29
$60.00	$61.00	$62.00	Oct 16	$0.08	$0.92	15%	11.50
$57.00	$58.00	$59.00	Oct 16	$0.07	$0.93	13%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Nov 20	$0.52	$4.48	21%	8.62
$60.00	$61.00	$62.00	Oct 16	$0.06	$0.94	15%	15.67
$50.00	$55.00	$60.00	Nov 20	$0.56	$4.44	20%	7.93
$58.00	$59.00	$60.00	Oct 16	$0.07	$0.93	14%	13.29
$64.00	$65.00	$66.00	Oct 16	$0.06	$0.94	10%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-1.16, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$66.00	$70.00	1:2	Nov 6	-$1.37	$2.63
$71.00	$72.00	1:2	Oct 16	-$0.05	$0.95
$68.00	$69.00	1:2	Oct 16	-$0.10	$0.90
$69.00	$70.00	1:2	Oct 16	-$0.09	$0.91
$65.00	$66.00	1:2	Oct 16	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 20	-$1.16	$3.84
$51.00	$50.00	1:2	Oct 16	-$0.06	$0.94
$50.00	$49.00	1:2	Oct 16	-$0.07	$0.93
$53.00	$52.00	1:2	Oct 16	-$0.13	$0.87
$52.00	$51.00	1:2	Oct 16	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 8.97%, avg 4.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$66.00	Nov 27	$5.45	0.46	8.6%	8.97%	17.61%	4	--
$65.00	Nov 27	$5.80	0.48	7.0%	9.55%	16.54%	30	361
$70.00	Nov 27	$4.20	0.39	15.2%	6.91%	22.14%	46	495
$63.00	Nov 27	$6.60	0.52	3.7%	10.86%	14.57%	2	--
$62.00	Nov 27	$7.05	0.54	2.1%	11.60%	13.66%	27	--
$61.00	Nov 27	$7.50	0.56	0.4%	12.35%	12.76%	27	--
$65.00	Nov 20	$5.60	0.47	7.0%	9.22%	16.21%	254	2.2K
$70.00	Nov 20	$3.90	0.38	15.2%	6.42%	21.65%	575	3.4K
$72.50	Nov 20	$3.30	0.33	19.3%	5.43%	24.77%	42	780
$65.00	Nov 13	$5.00	0.46	7.0%	8.23%	15.23%	19	490

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 71,768

Total Puts 111,908

Put/Call Ratio 1.56

Net Difference -40,140

Prior's Put/Call Breakdown

Total Calls 90,317

Total Puts 155,753

Put/Call Ratio 1.72

Net Difference -65,436

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