CRWV - Options Database

CRWV

COREWEAVE INC Class A

$59.58 -9.43%

(10/15 09:50) ◀

Thursday, October 15, 2026 (9:55am)

▶ (10/15 10:00)

◀ 10/15 09:55 ▶

Option Volume

Detail

ℹ

Current (10/15 9:55am) 217,268

Calls: 86,435 (40%)

Puts: 130,833 (60%)

Prior (10/14) 275,156

Calls: 106,972 (39%)

Puts: 168,184 (61%)

Current vs Prior -21.04%

Calls: -19.20% (Calls)

Puts: -22.21% (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 -51.90%

Calls: -61.39%

Puts: -42.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 9:55am) $85.36M

Calls: $24.27M (28%)

Puts: $61.08M (72%)

Prior (10/14) $107.20M

Calls: $28.09M (26%)

Puts: $79.11M (74%)

Current vs Prior -20.38%

Calls: -13.59%

Puts: -22.78%

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 -55.30%

Calls: -67.76%

Puts: -47.19%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:55am) 1.51

Prior (10/14) 1.57

Current vs Prior -3.73%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +65.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 9:55am) 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 8.04% | 13.34%8.04% | 24.69%

Prior 9.35% | 12.24%9.35% | 22.88%

Current vs Prior -14.01% | +9.03%-14.01% | +7.91%

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

Current vs 7-Day Avg +29.48% | +36.06%+0.70% | +12.03%

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

Current vs 7-Day Eod -14.01% | +9.03%-14.01% | +7.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.09% | 5.04%

Calls: 4.47% | 4.88%

Puts: 1.72% | 5.19%

Prior 4.04% | 7.47%

Calls: 2.21% | 7.06%

Puts: 5.88% | 7.89%

Current vs Prior -23.51% | -32.53%

Prior 7-Day Avg 5.15% | 6.10%

Calls: 4.79% | 5.39%

Puts: 5.51% | 6.82%

Current vs 7-Day Avg -40.00% | -17.42%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($61.08M). 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 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
09:55	BEARISH	BEARISH	BEARISH
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 187 of results (avg 5.6%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	7.25	7.40	$7.33	2.0%	1.3K	0.56	4.7K
$70.00	Nov 20	3.70	3.80	$3.75	2.7%	633	0.36	3.4K
$59.00	Oct 30	5.10	5.25	$5.18	2.9%	3	0.56	--
$55.00	Nov 20	9.80	10.10	$9.95	3.0%	61	0.66	533
$63.00	Oct 23	2.25	2.32	$2.29	3.1%	284	0.39	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	13.75	13.95	$13.85	1.4%	666	0.64	13.9K
$70.00	Nov 6	12.40	12.60	$12.50	1.6%	26	0.71	2.2K
$60.00	Oct 16	2.31	2.35	$2.33	1.7%	14.2K	0.51	37.1K
$55.00	Nov 20	4.95	5.05	$5.00	2.0%	2.8K	0.34	5.7K
$65.00	Nov 6	8.75	8.95	$8.85	2.3%	49	0.59	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.57, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 16	0.16	0.17	$0.17	5.9%	2.3K	0.07	5.2K
$67.50	Oct 16	0.19	0.22	$0.21	14.3%	2.8K	0.09	7.1K
$67.00	Oct 16	0.22	0.25	$0.24	12.5%	971	0.10	--
$65.00	Oct 16	0.44	0.48	$0.46	8.7%	12.2K	0.17	3.5K
$64.00	Oct 16	0.60	0.64	$0.62	6.5%	654	0.22	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.17	0.18	$0.18	5.6%	2.1K	0.06	13.3K
$53.00	Oct 16	0.35	0.42	$0.39	17.9%	144	0.12	--
$54.00	Oct 16	0.45	0.54	$0.50	18.0%	37	0.15	--
$55.00	Oct 16	0.64	0.68	$0.66	6.1%	10.5K	0.19	24.4K
$56.00	Oct 16	0.83	0.88	$0.86	5.8%	232	0.24	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	9.65	10.35	$10.00	7.0%	--	0.94	77
$52.00	Oct 16	7.80	8.45	$8.13	8.0%	4	0.91	--
$50.00	Oct 23	10.15	11.10	$10.63	8.9%	215	0.86	145
$54.00	Oct 16	6.00	6.65	$6.33	10.3%	3	0.85	--
$51.00	Oct 23	9.40	10.25	$9.82	8.7%	5	0.84	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	10.85	11.55	$11.20	6.3%	26	1.00	757
$70.00	Oct 16	10.35	10.65	$10.50	2.9%	143	0.94	14.6K
$69.00	Oct 16	8.90	9.60	$9.25	7.6%	16	0.93	875
$68.00	Oct 16	8.40	8.65	$8.53	2.9%	40	0.92	993
$67.50	Oct 16	8.00	8.25	$8.13	3.1%	161	0.91	3.5K

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 127.0K, top 14.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	0.44	0.48	$0.46	8.7%	12.2K	0.17	3.5K
$65.00	Oct 30	2.62	2.78	$2.70	5.9%	5.5K	0.37	1.2K
$70.00	Oct 16	0.08	0.10	$0.09	22.2%	3.9K	0.04	7.2K
$62.00	Oct 23	2.62	2.72	$2.67	3.7%	3.5K	0.43	--
$67.50	Oct 16	0.19	0.22	$0.21	14.3%	2.8K	0.09	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	7.25	7.50	$7.38	3.4%	14.6K	0.44	20.3K
$60.00	Oct 16	2.31	2.35	$2.33	1.7%	14.2K	0.51	37.1K
$55.00	Oct 16	0.64	0.68	$0.66	6.1%	10.5K	0.19	24.4K
$60.00	Oct 30	4.90	5.05	$4.97	3.0%	4.0K	0.47	6.2K
$60.00	Oct 23	3.75	3.95	$3.85	5.2%	3.8K	0.48	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. 6 strikes (avg 64.5%, max 76.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 16	Nov 20	168.8%	99.0%	70.5%	79	925
$60.00	Oct 16	Nov 27	150.7%	91.9%	64.1%	983	2.0K
$65.00	Oct 16	Nov 27	147.6%	94.8%	55.6%	12.3K	3.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 16	Nov 27	168.8%	95.4%	76.9%	10.5K	24.9K
$60.00	Oct 16	Nov 27	150.7%	91.9%	64.1%	14.3K	37.6K
$65.00	Oct 16	Nov 27	147.5%	94.8%	55.6%	2.6K	15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 0.60, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 20	$3.13	$1.87	$3.13	76%	0.60	$53.13
$60.00	$65.00	Nov 20	$2.00	$3.00	$2.00	56%	1.50	$62.00
$55.00	$60.00	Nov 20	$2.62	$2.38	$2.62	66%	0.91	$57.62
$65.00	$70.00	Nov 20	$1.58	$3.42	$1.58	45%	2.16	$66.58
$66.00	$70.00	Nov 27	$1.30	$2.70	$1.30	44%	2.08	$67.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.50	Oct 30	$0.23	$0.27	$0.23	53%	1.17	$61.77
$61.00	$60.00	Oct 16	$0.53	$0.47	$0.53	58%	0.89	$60.47
$54.00	$53.00	Oct 16	$0.11	$0.89	$0.11	15%	8.09	$53.89
$62.00	$61.50	Oct 23	$0.27	$0.23	$0.27	57%	0.85	$61.73
$60.00	$59.00	Oct 23	$0.45	$0.55	$0.45	48%	1.22	$59.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.75, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.50	$69.00	Oct 30	$0.16	$0.16	$0.34	72%	0.47	$68.66
$66.00	$67.00	Oct 16	$0.11	$0.11	$0.89	86%	0.12	$66.11
$64.00	$65.00	Oct 30	$0.39	$0.39	$0.61	60%	0.64	$64.39
$61.00	$62.00	Oct 16	$0.37	$0.37	$0.63	58%	0.59	$61.37
$64.00	$65.00	Oct 23	$0.32	$0.32	$0.68	65%	0.47	$64.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$51.00	Nov 27	$1.72	$1.72	$2.28	66%	0.75	$53.28
$55.00	$50.00	Nov 20	$1.80	$1.80	$3.20	66%	0.56	$53.20
$55.00	$52.00	Nov 6	$0.98	$0.98	$2.02	68%	0.49	$54.02
$57.00	$55.00	Nov 6	$0.85	$0.85	$1.15	62%	0.74	$56.15
$54.00	$52.00	Nov 13	$0.72	$0.72	$1.28	69%	0.56	$53.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.50, cheapest $1.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Oct 16	Oct 23	$1.58	156.5%	106.6%
$59.00	Oct 16	Oct 23	$1.64	153.0%	104.8%
$60.00	Oct 16	Oct 23	$1.64	150.7%	104.1%
$62.00	Oct 16	Oct 23	$1.54	148.0%	101.9%
$61.00	Oct 16	Oct 23	$1.60	148.5%	103.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Oct 16	Oct 23	$1.54	156.5%	106.6%
$59.00	Oct 16	Oct 23	$1.57	153.0%	104.8%
$60.00	Oct 16	Oct 23	$1.52	150.7%	104.2%
$62.00	Oct 16	Oct 23	$1.47	148.4%	102.0%
$61.00	Oct 16	Oct 23	$1.54	147.4%	103.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 7.17% of stock, avg 16.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Oct 16	$1.94	$2.33	$4.27	$55.73	$64.27	7.17%
$59.00	Oct 16	$2.46	$1.83	$4.29	$54.71	$63.29	7.20%
$61.00	Oct 16	$1.50	$2.86	$4.36	$56.64	$65.36	7.32%
$58.00	Oct 16	$3.10	$1.44	$4.54	$53.46	$62.54	7.62%
$62.00	Oct 16	$1.13	$3.50	$4.63	$57.37	$66.63	7.77%
$57.00	Oct 16	$3.80	$1.12	$4.92	$52.08	$61.92	8.26%
$63.00	Oct 16	$0.85	$4.20	$5.05	$57.95	$68.05	8.48%
$56.00	Oct 16	$4.53	$0.86	$5.39	$50.61	$61.39	9.05%
$64.00	Oct 16	$0.62	$4.97	$5.59	$58.41	$69.59	9.38%
$55.00	Oct 16	$5.30	$0.66	$5.96	$49.04	$60.96	10.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 2.15% of stock, avg 12.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$64.00	$55.00	Oct 16	$0.62	$0.66	$1.28	$53.72	$65.28
$64.00	$56.00	Oct 16	$0.62	$0.86	$1.48	$54.52	$65.48
$63.00	$55.00	Oct 16	$0.85	$0.66	$1.51	$53.49	$64.51
$63.00	$56.00	Oct 16	$0.85	$0.86	$1.71	$54.29	$64.71
$64.00	$57.00	Oct 16	$0.62	$1.12	$1.74	$55.26	$65.74
$63.00	$57.00	Oct 16	$0.85	$1.12	$1.97	$55.03	$64.97
$62.00	$55.00	Oct 16	$1.13	$0.66	$1.79	$53.21	$63.79
$62.00	$56.00	Oct 16	$1.13	$0.86	$1.99	$54.01	$63.99
$62.00	$57.00	Oct 16	$1.13	$1.12	$2.25	$54.75	$64.25
$64.00	$58.00	Oct 16	$0.62	$1.44	$2.06	$55.94	$66.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.22, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
49/50	64/65	Oct 23	$0.55	$0.45	51%	1.22	$49.45	$64.55
49/50	66/67	Oct 23	$0.45	$0.55	58%	0.82	$49.55	$66.45
49/50	68/69	Oct 23	$0.38	$0.62	64%	0.61	$49.62	$68.38
49/50	67/68	Oct 23	$0.40	$0.60	62%	0.67	$49.60	$67.40
49/50	65/66	Oct 23	$0.46	$0.54	55%	0.85	$49.54	$65.46
52/53	64/65	Oct 23	$0.54	$0.46	43%	1.17	$52.46	$64.54
55/56	64/65	Oct 23	$0.64	$0.36	33%	1.78	$55.36	$64.64
51/52	64/65	Oct 23	$0.50	$0.50	46%	1.00	$51.50	$64.50
53/54	64/65	Oct 23	$0.56	$0.44	40%	1.27	$53.44	$64.56
50/51	64/65	Oct 23	$0.47	$0.53	49%	0.89	$50.53	$64.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 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	$0.51	$4.49	21%	8.80
$55.00	$57.00	$59.00	Oct 30	$0.10	$1.90	13%	19.00
$50.00	$52.00	$54.00	Oct 16	$0.07	$1.93	9%	27.57
$55.00	$57.00	$59.00	Nov 6	$0.09	$1.91	11%	21.22

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
$61.00	$62.00	$63.00	Oct 16	$0.06	$0.94	14%	15.67
$56.00	$57.00	$58.00	Oct 16	$0.06	$0.94	12%	15.67
$57.00	$58.00	$59.00	Oct 16	$0.07	$0.93	14%	13.29
$62.00	$63.00	$64.00	Oct 16	$0.07	$0.93	12%	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. 44 found (best net $-0.05, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$71.00	1:2	Oct 16	-$0.05	$0.95
$66.00	$67.00	1:2	Oct 16	-$0.13	$0.87
$68.00	$69.00	1:2	Oct 16	-$0.09	$0.91
$67.50	$68.00	1:2	Oct 16	-$0.13	$0.37
$65.00	$66.00	1:2	Oct 16	-$0.24	$0.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$51.00	1:2	Oct 16	-$0.14	$0.86
$55.00	$50.00	1:2	Nov 20	-$1.40	$3.60
$51.00	$50.00	1:2	Oct 16	-$0.14	$0.86
$53.00	$52.00	1:2	Oct 16	-$0.21	$0.79
$50.00	$49.00	1:2	Oct 16	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 9.15%, avg 5.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Nov 27	$5.45	0.46	9.1%	9.15%	18.24%	31	361
$66.00	Nov 27	$5.10	0.44	10.8%	8.56%	19.34%	4	--
$61.00	Nov 27	$7.10	0.54	2.4%	11.92%	14.30%	27	--
$63.00	Nov 27	$6.15	0.50	5.7%	10.32%	16.06%	2	--
$62.00	Nov 27	$6.55	0.52	4.1%	10.99%	15.06%	27	--
$70.00	Nov 27	$3.90	0.37	17.5%	6.55%	24.03%	56	495
$65.00	Nov 20	$5.20	0.45	9.1%	8.73%	17.82%	272	2.2K
$60.00	Nov 27	$7.40	0.56	0.7%	12.42%	13.13%	14	546
$60.00	Nov 20	$7.25	0.56	0.7%	12.17%	12.87%	1.3K	4.7K
$70.00	Nov 20	$3.70	0.36	17.5%	6.21%	23.70%	633	3.4K

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 86,435

Total Puts 130,833

Put/Call Ratio 1.51

Net Difference -44,398

Prior's Put/Call Breakdown

Total Calls 106,972

Total Puts 168,184

Put/Call Ratio 1.57

Net Difference -61,212

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