CRWV - Options Database

CRWV

COREWEAVE INC Class A

$59.97 -8.83%

(10/15 09:55) ◀

Thursday, October 15, 2026 (10:00am)

▶ (10/15 10:05)

◀ 10/15 10:00 ▶

Option Volume

Detail

ℹ

Current (10/15 10:00am) 252,965

Calls: 99,533 (39%)

Puts: 153,432 (61%)

Prior (10/14) 308,805

Calls: 123,151 (40%)

Puts: 185,654 (60%)

Current vs Prior -18.08%

Calls: -19.18% (Calls)

Puts: -17.36% (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 -44.00%

Calls: -55.54%

Puts: -32.66%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:00am) $95.83M

Calls: $28.12M (29%)

Puts: $67.71M (71%)

Prior (10/14) $125.47M

Calls: $31.55M (25%)

Puts: $93.92M (75%)

Current vs Prior -23.62%

Calls: -10.86%

Puts: -27.90%

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 -49.82%

Calls: -62.65%

Puts: -41.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:00am) 1.54

Prior (10/14) 1.51

Current vs Prior +2.25%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +68.23%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:00am) 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 7.94% | 13.02%7.94% | 24.48%

Prior 9.35% | 12.24%9.35% | 22.88%

Current vs Prior -15.10% | +6.42%-15.10% | +6.99%

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

Current vs 7-Day Avg +27.83% | +32.79%-0.58% | +11.08%

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

Current vs 7-Day Eod -15.10% | +6.42%-15.10% | +6.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.41% | 6.44%

Calls: 3.02% | 5.98%

Puts: 3.79% | 6.89%

Prior 4.04% | 7.47%

Calls: 2.21% | 7.06%

Puts: 5.88% | 7.89%

Current vs Prior -15.59% | -13.79%

Prior 7-Day Avg 5.15% | 6.10%

Calls: 4.79% | 5.39%

Puts: 5.51% | 6.82%

Current vs 7-Day Avg -33.79% | +5.52%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($67.71M). Extreme bearish P/C ratio of 1.54 - 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
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	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 191 of results (avg 5.9%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	11.30	11.60	$11.45	2.6%	--	0.82	228
$50.00	Nov 20	13.15	13.50	$13.33	2.6%	7	0.77	190
$60.00	Oct 23	3.65	3.75	$3.70	2.7%	516	0.53	584
$51.00	Oct 30	10.50	10.80	$10.65	2.8%	17	0.80	--
$60.00	Oct 16	2.08	2.14	$2.11	2.8%	1.8K	0.52	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	13.40	13.75	$13.58	2.6%	693	0.63	13.9K
$67.50	Oct 30	9.35	9.65	$9.50	3.2%	8	0.69	--
$71.00	Oct 30	12.10	12.50	$12.30	3.3%	20	0.77	334
$68.50	Oct 30	10.10	10.45	$10.27	3.4%	11	0.72	--
$61.00	Oct 16	2.59	2.68	$2.64	3.4%	2.8K	0.56	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.53, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 16	0.17	0.18	$0.18	5.6%	2.6K	0.08	5.2K
$67.50	Oct 16	0.20	0.23	$0.22	13.6%	2.9K	0.09	7.1K
$67.00	Oct 16	0.23	0.28	$0.26	19.2%	978	0.11	--
$66.00	Oct 16	0.33	0.39	$0.36	16.7%	507	0.14	--
$65.00	Oct 16	0.46	0.54	$0.50	16.0%	12.5K	0.19	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	0.30	0.36	$0.33	18.2%	156	0.11	--
$50.00	Oct 16	0.15	0.16	$0.16	6.3%	2.5K	0.05	13.3K
$52.00	Oct 16	0.23	0.28	$0.26	19.2%	81	0.08	--
$54.00	Oct 16	0.40	0.49	$0.45	20.0%	42	0.14	--
$55.00	Oct 16	0.57	0.60	$0.59	5.1%	11.5K	0.18	24.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	9.75	10.60	$10.18	8.3%	1	0.95	77
$52.00	Oct 16	7.90	8.70	$8.30	9.6%	4	0.92	--
$50.00	Oct 23	10.40	11.30	$10.85	8.3%	215	0.87	145
$54.00	Oct 16	6.10	6.90	$6.50	12.3%	3	0.86	--
$51.00	Oct 23	9.55	10.40	$9.98	8.5%	5	0.85	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 16	10.55	11.40	$10.98	7.7%	27	1.00	757
$70.00	Oct 16	9.80	10.30	$10.05	5.0%	154	0.94	14.6K
$69.00	Oct 16	8.60	9.50	$9.05	9.9%	16	0.93	875
$68.00	Oct 16	8.05	8.55	$8.30	6.0%	40	0.91	993
$67.50	Oct 16	7.30	7.95	$7.63	8.5%	166	0.90	3.5K

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 140.5K, top 15.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	0.46	0.54	$0.50	16.0%	12.5K	0.19	3.5K
$65.00	Oct 30	2.68	2.88	$2.78	7.2%	5.8K	0.38	1.2K
$62.00	Oct 23	2.70	2.83	$2.77	4.7%	4.5K	0.45	--
$70.00	Oct 16	0.08	0.10	$0.09	22.2%	4.1K	0.04	7.2K
$67.50	Oct 16	0.20	0.23	$0.22	13.6%	2.9K	0.09	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	2.07	2.15	$2.11	3.8%	15.9K	0.48	37.1K
$60.00	Nov 20	7.10	7.35	$7.23	3.5%	14.7K	0.44	20.3K
$55.00	Oct 16	0.57	0.60	$0.59	5.1%	11.5K	0.18	24.4K
$60.00	Oct 30	4.65	4.90	$4.78	5.2%	4.1K	0.46	6.2K
$60.00	Oct 23	3.50	3.75	$3.63	6.9%	3.9K	0.47	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 63.9%, max 77.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 16	Nov 20	168.1%	98.5%	70.6%	698	925
$60.00	Oct 16	Nov 27	149.7%	91.9%	63.0%	1.8K	2.0K
$65.00	Oct 16	Nov 27	145.6%	94.1%	54.7%	12.5K	3.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 16	Nov 27	168.1%	94.9%	77.1%	11.5K	24.9K
$60.00	Oct 16	Nov 27	149.7%	91.9%	63.0%	16.0K	37.6K
$65.00	Oct 16	Nov 27	145.6%	94.0%	54.8%	2.8K	15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 1.48, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Nov 20	$2.02	$2.98	$2.02	56%	1.48	$62.02
$55.00	$60.00	Nov 20	$2.62	$2.38	$2.62	67%	0.91	$57.62
$65.00	$70.00	Nov 20	$1.55	$3.45	$1.55	46%	2.23	$66.55
$50.00	$55.00	Nov 20	$3.26	$1.74	$3.26	77%	0.53	$53.26
$66.00	$70.00	Nov 27	$1.22	$2.78	$1.22	45%	2.28	$67.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Oct 23	$0.12	$0.88	$0.12	21%	7.33	$52.88
$58.00	$57.00	Oct 16	$0.28	$0.72	$0.28	34%	2.57	$57.72
$56.00	$55.00	Oct 16	$0.18	$0.82	$0.18	22%	4.56	$55.82
$55.00	$54.00	Oct 16	$0.14	$0.86	$0.14	18%	6.14	$54.86
$57.00	$56.00	Oct 16	$0.24	$0.76	$0.24	28%	3.17	$56.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.56, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$62.50	Oct 30	$0.25	$0.25	$0.25	53%	1.00	$62.25
$61.00	$62.00	Oct 16	$0.41	$0.41	$0.59	56%	0.69	$61.41
$65.00	$66.00	Oct 23	$0.30	$0.30	$0.70	68%	0.43	$65.30
$60.00	$61.00	Oct 30	$0.52	$0.52	$0.48	46%	1.08	$60.52
$60.00	$61.00	Oct 16	$0.47	$0.47	$0.53	48%	0.89	$60.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$50.00	Nov 20	$1.80	$1.80	$3.20	67%	0.56	$53.20
$55.00	$51.00	Nov 27	$1.50	$1.50	$2.50	67%	0.60	$53.50
$58.00	$55.00	Nov 27	$1.35	$1.35	$1.65	61%	0.82	$56.65
$58.00	$55.00	Nov 13	$1.30	$1.30	$1.70	60%	0.76	$56.70
$54.00	$52.00	Nov 13	$0.70	$0.70	$1.30	69%	0.54	$53.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.45, cheapest $1.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Oct 16	Oct 23	$1.47	156.0%	104.2%
$59.00	Oct 16	Oct 23	$1.53	152.1%	102.8%
$60.00	Oct 16	Oct 23	$1.59	149.7%	101.2%
$61.00	Oct 16	Oct 23	$1.56	147.6%	101.0%
$62.00	Oct 16	Oct 23	$1.54	146.1%	100.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Oct 16	Oct 23	$1.47	156.0%	104.2%
$59.00	Oct 16	Oct 23	$1.52	152.1%	102.8%
$60.00	Oct 16	Oct 23	$1.52	149.7%	101.0%
$61.00	Oct 16	Oct 23	$1.49	147.6%	101.0%
$62.00	Oct 16	Oct 23	$1.47	146.1%	100.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 7.04% of stock, avg 16.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Oct 16	$2.11	$2.11	$4.22	$55.78	$64.22	7.04%
$61.00	Oct 16	$1.64	$2.64	$4.28	$56.72	$65.28	7.14%
$59.00	Oct 16	$2.65	$1.66	$4.31	$54.69	$63.31	7.19%
$62.00	Oct 16	$1.23	$3.28	$4.51	$57.49	$66.51	7.52%
$58.00	Oct 16	$3.28	$1.29	$4.57	$53.43	$62.57	7.62%
$63.00	Oct 16	$0.92	$3.95	$4.87	$58.13	$67.87	8.12%
$57.00	Oct 16	$3.97	$1.01	$4.98	$52.02	$61.98	8.30%
$64.00	Oct 16	$0.68	$4.72	$5.40	$58.60	$69.40	9.00%
$56.00	Oct 16	$4.72	$0.77	$5.49	$50.51	$61.49	9.15%
$65.00	Oct 16	$0.50	$5.53	$6.03	$58.97	$71.03	10.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 2.12% of stock, avg 12.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$65.00	$56.00	Oct 16	$0.50	$0.77	$1.27	$54.73	$66.27
$64.00	$56.00	Oct 16	$0.68	$0.77	$1.45	$54.55	$65.45
$65.00	$57.00	Oct 16	$0.50	$1.01	$1.51	$55.49	$66.51
$64.00	$57.00	Oct 16	$0.68	$1.01	$1.69	$55.31	$65.69
$63.00	$56.00	Oct 16	$0.92	$0.77	$1.69	$54.31	$64.69
$63.00	$57.00	Oct 16	$0.92	$1.01	$1.93	$55.07	$64.93
$65.00	$58.00	Oct 16	$0.50	$1.29	$1.79	$56.21	$66.79
$64.00	$58.00	Oct 16	$0.68	$1.29	$1.97	$56.03	$65.97
$63.00	$58.00	Oct 16	$0.92	$1.29	$2.21	$55.79	$65.21
$62.00	$56.00	Oct 16	$1.23	$0.77	$2.00	$54.00	$64.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.22, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	65/66	Oct 23	$0.55	$0.45	49%	1.22	$51.45	$65.55
49/50	65/66	Oct 23	$0.49	$0.51	54%	0.96	$49.51	$65.49
51/52	68/69	Oct 23	$0.42	$0.58	60%	0.72	$51.58	$68.42
49/50	68/69	Oct 23	$0.36	$0.64	65%	0.56	$49.64	$68.36
51/52	66/67	Oct 23	$0.46	$0.54	53%	0.85	$51.54	$66.46
51/52	67/68	Oct 23	$0.42	$0.58	57%	0.72	$51.58	$67.42
54/55	70/71	Nov 13	$0.66	$0.34	33%	1.94	$54.34	$70.66
49/50	66/67	Oct 23	$0.40	$0.60	58%	0.67	$49.60	$66.40
49/50	67/68	Oct 23	$0.36	$0.64	62%	0.56	$49.64	$67.36
56/57	65/66	Oct 23	$0.64	$0.36	33%	1.78	$56.36	$65.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 9.64, cheapest $0.05)

CALLS (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
$60.00	$61.00	$62.00	Oct 16	$0.06	$0.94	15%	15.67
$55.00	$57.00	$59.00	Nov 6	$0.10	$1.90	11%	19.00
$59.00	$60.00	$61.00	Oct 16	$0.07	$0.93	15%	13.29
$50.00	$52.00	$54.00	Oct 16	$0.08	$1.92	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Nov 20	$0.55	$4.45	21%	8.09
$50.00	$55.00	$60.00	Nov 20	$0.55	$4.45	21%	8.09
$59.00	$60.00	$61.00	Oct 16	$0.08	$0.92	15%	11.50
$58.00	$59.00	$60.00	Oct 16	$0.08	$0.92	14%	11.50
$59.00	$60.00	$61.00	Oct 23	$0.05	$0.95	9%	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. 41 found (best net $-1.28, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$71.00	1:2	Oct 16	-$0.05	$0.95
$68.00	$69.00	1:2	Oct 16	-$0.08	$0.92
$66.00	$67.00	1:2	Oct 16	-$0.16	$0.84
$65.00	$66.00	1:2	Oct 16	-$0.22	$0.78
$67.50	$68.00	1:2	Oct 16	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 20	-$1.28	$3.72
$52.00	$51.00	1:2	Oct 16	-$0.12	$0.88
$51.00	$50.00	1:2	Oct 16	-$0.13	$0.87
$54.00	$53.00	1:2	Oct 16	-$0.21	$0.79
$53.00	$52.00	1:2	Oct 16	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 9.50%, avg 5.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Nov 27	$5.70	0.47	8.4%	9.50%	17.89%	32	361
$66.00	Nov 27	$5.15	0.45	10.1%	8.59%	18.64%	4	--
$63.00	Nov 27	$6.30	0.51	5.0%	10.51%	15.56%	2	--
$62.00	Nov 27	$6.70	0.53	3.4%	11.17%	14.56%	27	--
$70.00	Nov 27	$3.95	0.38	16.7%	6.59%	23.31%	69	495
$60.00	Nov 27	$7.70	0.57	0.1%	12.84%	12.89%	25	546
$61.00	Nov 27	$7.15	0.55	1.7%	11.92%	13.64%	27	--
$65.00	Nov 20	$5.30	0.46	8.4%	8.84%	17.23%	289	2.2K
$70.00	Nov 20	$3.75	0.36	16.7%	6.25%	22.98%	656	3.4K
$60.00	Nov 20	$7.30	0.56	0.1%	12.17%	12.22%	1.3K	4.7K

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 99,533

Total Puts 153,432

Put/Call Ratio 1.54

Net Difference -53,899

Prior's Put/Call Breakdown

Total Calls 123,151

Total Puts 185,654

Put/Call Ratio 1.51

Net Difference -62,503

Prior 7-Day Put/Call Summary

Total Calls 1,567,081

Total Puts 1,594,927

Average Put/Call Ratio 0.92

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