CRWV - Options Database

CRWV

COREWEAVE INC Class A

$60.51 -8.01%

(10/15 10:00) ◀

Thursday, October 15, 2026 (10:05am)

▶ (10/15 10:10)

◀ 10/15 10:05 ▶

Option Volume

Detail

ℹ

Current (10/15 10:05am) 271,890

Calls: 109,688 (40%)

Puts: 162,202 (60%)

Prior (10/14) 343,168

Calls: 135,405 (39%)

Puts: 207,763 (61%)

Current vs Prior -20.77%

Calls: -18.99% (Calls)

Puts: -21.93% (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 -39.81%

Calls: -51.00%

Puts: -28.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:05am) $101.06M

Calls: $32.15M (32%)

Puts: $68.91M (68%)

Prior (10/14) $141.07M

Calls: $33.97M (24%)

Puts: $107.10M (76%)

Current vs Prior -28.36%

Calls: -5.35%

Puts: -35.66%

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 -47.08%

Calls: -57.30%

Puts: -40.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:05am) 1.48

Prior (10/14) 1.53

Current vs Prior -3.63%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +61.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:05am) 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 7.78% | 13.02%7.78% | 24.39%

Prior 9.35% | 12.24%9.35% | 22.88%

Current vs Prior -16.74% | +6.41%-16.74% | +6.61%

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

Current vs 7-Day Avg +25.36% | +32.79%-2.51% | +10.69%

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

Current vs 7-Day Eod -16.74% | +6.41%-16.74% | +6.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.40% | 5.72%

Calls: 3.36% | 5.00%

Puts: 3.43% | 6.44%

Prior 4.04% | 7.47%

Calls: 2.21% | 7.06%

Puts: 5.88% | 7.89%

Current vs Prior -15.84% | -23.43%

Prior 7-Day Avg 5.15% | 6.10%

Calls: 4.79% | 5.39%

Puts: 5.51% | 6.82%

Current vs 7-Day Avg -33.98% | -6.27%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($68.91M). Bearish P/C ratio of 1.48 indicates protective positioning.

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
10:05	BEARISH	BEARISH	BEARISH
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 231 of results (avg 5.8%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	13.60	13.85	$13.73	1.8%	17	0.77	190
$55.00	Nov 20	10.35	10.65	$10.50	2.9%	461	0.68	533
$52.00	Oct 30	10.20	10.50	$10.35	2.9%	1	0.79	--
$50.00	Oct 30	11.75	12.10	$11.93	2.9%	--	0.83	228
$50.00	Nov 13	13.20	13.60	$13.40	3.0%	4	0.79	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	13.10	13.35	$13.23	1.9%	731	0.63	13.9K
$72.50	Nov 20	14.85	15.15	$15.00	2.0%	364	0.67	2.7K
$50.00	Nov 20	2.94	3.00	$2.97	2.0%	775	0.22	5.9K
$65.00	Nov 20	9.75	9.95	$9.85	2.0%	417	0.53	9.0K
$60.00	Nov 20	6.90	7.05	$6.98	2.1%	14.7K	0.43	20.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.52, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.10	0.12	$0.11	18.2%	4.9K	0.05	7.2K
$72.00	Oct 16	0.05	0.06	$0.06	16.7%	3.7K	0.03	5.7K
$68.00	Oct 16	0.20	0.24	$0.22	18.2%	3.1K	0.10	5.2K
$67.50	Oct 16	0.24	0.28	$0.26	15.4%	3.1K	0.11	7.1K
$67.00	Oct 16	0.29	0.34	$0.32	15.6%	1.5K	0.13	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 16	0.15	0.18	$0.16	18.8%	5	0.06	--
$50.00	Oct 16	0.12	0.13	$0.13	7.7%	3.6K	0.04	13.3K
$54.00	Oct 16	0.33	0.39	$0.36	16.7%	44	0.12	--
$55.00	Oct 16	0.47	0.50	$0.49	6.1%	12.3K	0.15	24.4K
$56.00	Oct 16	0.60	0.66	$0.63	9.5%	272	0.19	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.67, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	10.30	11.05	$10.68	7.0%	1	0.93	77
$52.00	Oct 16	8.60	9.05	$8.82	5.1%	10	0.92	--
$53.00	Oct 16	7.65	8.20	$7.93	6.9%	20	0.90	--
$50.00	Oct 23	10.90	11.65	$11.28	6.6%	216	0.88	145
$54.00	Oct 16	6.75	7.25	$7.00	7.1%	23	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Oct 16	11.70	12.30	$12.00	5.0%	52	0.98	5.0K
$72.00	Oct 16	11.20	11.70	$11.45	4.4%	197	0.97	3.6K
$71.00	Oct 16	10.05	10.90	$10.48	8.1%	29	0.96	757
$70.00	Oct 16	9.20	9.90	$9.55	7.3%	180	0.95	14.6K
$69.00	Oct 16	8.30	9.05	$8.68	8.6%	16	0.93	875

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 158.3K, top 16.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	0.58	0.61	$0.60	5.0%	13.6K	0.21	3.5K
$65.00	Oct 30	2.89	3.10	$3.00	7.0%	5.9K	0.40	1.2K
$62.00	Oct 23	2.96	3.15	$3.06	6.2%	5.3K	0.47	--
$70.00	Oct 16	0.10	0.12	$0.11	18.2%	4.9K	0.05	7.2K
$72.00	Oct 16	0.05	0.06	$0.06	16.7%	3.7K	0.03	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	1.82	1.87	$1.85	2.7%	16.8K	0.44	37.1K
$60.00	Nov 20	6.90	7.05	$6.98	2.1%	14.7K	0.43	20.3K
$55.00	Oct 16	0.47	0.50	$0.49	6.1%	12.3K	0.15	24.4K
$58.00	Oct 16	1.06	1.13	$1.10	6.4%	4.3K	0.30	--
$60.00	Oct 23	3.30	3.50	$3.40	5.9%	4.1K	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. 5 strikes (avg 59.8%, max 69.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 16	Nov 20	166.7%	98.5%	69.3%	721	925
$60.00	Oct 16	Nov 27	148.2%	91.6%	61.8%	2.4K	2.0K
$65.00	Oct 16	Nov 27	142.8%	93.4%	52.9%	13.6K	3.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 16	Nov 27	148.8%	91.7%	62.2%	17.0K	37.6K
$65.00	Oct 16	Nov 27	142.8%	93.4%	52.9%	3.3K	15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 0.55, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 20	$3.23	$1.77	$3.23	77%	0.55	$53.23
$55.00	$60.00	Nov 20	$2.72	$2.28	$2.72	68%	0.84	$57.72
$60.00	$65.00	Nov 20	$2.15	$2.85	$2.15	57%	1.33	$62.15
$65.00	$70.00	Nov 20	$1.60	$3.40	$1.60	47%	2.13	$66.60
$65.00	$67.00	Nov 13	$0.63	$1.37	$0.63	46%	2.17	$65.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.00	Nov 13	$0.30	$0.70	$0.30	34%	2.33	$55.70
$56.00	$55.00	Oct 16	$0.14	$0.86	$0.14	19%	6.14	$55.86
$50.00	$49.00	Oct 23	$0.10	$0.90	$0.10	12%	9.00	$49.90
$52.00	$51.00	Oct 23	$0.14	$0.86	$0.14	16%	6.14	$51.86
$54.00	$53.00	Oct 23	$0.19	$0.81	$0.19	22%	4.26	$53.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.85, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$61.50	Oct 23	$0.28	$0.28	$0.22	48%	1.27	$61.28
$62.00	$62.50	Oct 30	$0.25	$0.25	$0.25	51%	1.00	$62.25
$69.00	$70.00	Oct 23	$0.19	$0.19	$0.81	79%	0.23	$69.19
$61.00	$62.00	Oct 16	$0.44	$0.44	$0.56	51%	0.79	$61.44
$62.00	$63.00	Oct 23	$0.44	$0.44	$0.56	53%	0.79	$62.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Nov 20	$2.30	$2.30	$2.70	57%	0.85	$57.70
$55.00	$50.00	Nov 20	$1.71	$1.71	$3.29	68%	0.52	$53.29
$58.00	$55.00	Nov 27	$1.36	$1.36	$1.64	62%	0.83	$56.64
$55.00	$51.00	Nov 27	$1.37	$1.37	$2.63	68%	0.52	$53.63
$58.00	$56.00	Nov 13	$0.92	$0.92	$1.08	62%	0.85	$57.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.49, cheapest $1.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Oct 16	Oct 23	$1.53	151.6%	102.6%
$61.00	Oct 16	Oct 23	$1.65	148.0%	101.7%
$60.00	Oct 16	Oct 23	$1.62	148.2%	102.6%
$62.00	Oct 16	Oct 23	$1.62	145.9%	100.9%
$63.00	Oct 16	Oct 23	$1.53	143.3%	99.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Oct 16	Oct 23	$1.54	151.1%	102.8%
$60.00	Oct 16	Oct 23	$1.55	148.8%	102.6%
$61.00	Oct 16	Oct 23	$1.55	147.3%	101.7%
$62.00	Oct 16	Oct 23	$1.54	145.3%	100.9%
$63.00	Oct 16	Oct 23	$1.50	143.3%	99.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 6.96% of stock, avg 16.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$61.00	Oct 16	$1.88	$2.33	$4.21	$56.79	$65.21	6.96%
$60.00	Oct 16	$2.38	$1.85	$4.23	$55.77	$64.23	6.99%
$62.00	Oct 16	$1.44	$2.89	$4.33	$57.67	$66.33	7.16%
$59.00	Oct 16	$3.02	$1.43	$4.45	$54.55	$63.45	7.35%
$63.00	Oct 16	$1.09	$3.53	$4.62	$58.38	$67.62	7.64%
$58.00	Oct 16	$3.65	$1.10	$4.75	$53.25	$62.75	7.85%
$64.00	Oct 16	$0.81	$4.25	$5.06	$58.94	$69.06	8.36%
$57.00	Oct 16	$4.38	$0.84	$5.22	$51.78	$62.22	8.63%
$65.00	Oct 16	$0.60	$5.05	$5.65	$59.35	$70.65	9.34%
$56.00	Oct 16	$5.18	$0.63	$5.81	$50.19	$61.81	9.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 2.03% of stock, avg 13.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$65.00	$56.00	Oct 16	$0.60	$0.63	$1.23	$54.77	$66.23
$65.00	$57.00	Oct 16	$0.60	$0.84	$1.44	$55.56	$66.44
$64.00	$56.00	Oct 16	$0.81	$0.63	$1.44	$54.56	$65.44
$64.00	$57.00	Oct 16	$0.81	$0.84	$1.65	$55.35	$65.65
$65.00	$58.00	Oct 16	$0.60	$1.10	$1.70	$56.30	$66.70
$64.00	$58.00	Oct 16	$0.81	$1.10	$1.91	$56.09	$65.91
$63.00	$56.00	Oct 16	$1.09	$0.63	$1.72	$54.28	$64.72
$63.00	$57.00	Oct 16	$1.09	$0.84	$1.93	$55.07	$64.93
$63.00	$58.00	Oct 16	$1.09	$1.10	$2.19	$55.81	$65.19
$65.00	$59.00	Oct 16	$0.60	$1.43	$2.03	$56.97	$67.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 0.64, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	69/70	Oct 23	$0.39	$0.61	60%	0.64	$52.61	$69.39
56/57	69/70	Oct 23	$0.52	$0.48	47%	1.08	$56.48	$69.52
54/55	69/70	Oct 23	$0.44	$0.56	54%	0.79	$54.56	$69.44
52/53	67/68	Oct 23	$0.43	$0.57	54%	0.75	$52.57	$67.43
50/51	69/70	Oct 23	$0.32	$0.68	65%	0.47	$50.68	$69.32
56/57	67/68	Oct 23	$0.56	$0.44	41%	1.27	$56.44	$67.56
55/56	69/70	Oct 23	$0.46	$0.54	51%	0.85	$55.54	$69.46
49/50	69/70	Oct 23	$0.29	$0.71	67%	0.41	$49.71	$69.29
54/55	67/68	Oct 23	$0.48	$0.52	48%	0.92	$54.52	$67.48
51/52	69/70	Oct 23	$0.33	$0.67	63%	0.49	$51.67	$69.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 8.80, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Nov 20	$0.51	$4.49	20%	8.80
$60.00	$61.00	$62.00	Oct 16	$0.06	$0.94	15%	15.67
$55.00	$60.00	$65.00	Nov 20	$0.57	$4.43	21%	7.77
$64.00	$65.00	$66.00	Oct 16	$0.05	$0.95	10%	19.00
$60.00	$65.00	$70.00	Nov 20	$0.55	$4.45	20%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.51	$4.49	20%	8.80
$59.00	$60.00	$61.00	Oct 16	$0.06	$0.94	15%	15.67
$55.00	$60.00	$65.00	Nov 20	$0.57	$4.43	21%	7.77
$56.00	$57.00	$58.00	Oct 16	$0.05	$0.95	11%	19.00
$64.00	$65.00	$66.00	Oct 16	$0.05	$0.95	10%	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. 40 found (best net $-0.08, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$68.00	$69.00	1:2	Oct 16	-$0.08	$0.92
$70.00	$71.00	1:2	Oct 16	-$0.05	$0.95
$69.00	$70.00	1:2	Oct 16	-$0.07	$0.93
$66.00	$67.00	1:2	Oct 16	-$0.20	$0.80
$65.00	$66.00	1:2	Oct 16	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 20	-$1.26	$3.74
$52.00	$51.00	1:2	Oct 16	-$0.10	$0.90
$51.00	$50.00	1:2	Oct 16	-$0.10	$0.90
$53.00	$52.00	1:2	Oct 16	-$0.15	$0.85
$50.00	$49.00	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. 68 found (best yield 9.59%, avg 4.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Nov 27	$5.80	0.48	7.4%	9.59%	17.01%	32	361
$66.00	Nov 27	$5.40	0.46	9.1%	8.92%	18.00%	4	--
$63.00	Nov 27	$6.60	0.52	4.1%	10.91%	15.02%	2	--
$62.00	Nov 27	$7.00	0.54	2.5%	11.57%	14.03%	27	--
$69.00	Nov 27	$4.40	0.40	14.0%	7.27%	21.30%	1	--
$61.00	Nov 27	$7.45	0.56	0.8%	12.31%	13.12%	28	--
$70.00	Nov 27	$4.10	0.38	15.7%	6.78%	22.46%	86	495
$65.00	Nov 20	$5.50	0.47	7.4%	9.09%	16.51%	293	2.2K
$70.00	Nov 20	$3.95	0.37	15.7%	6.53%	22.21%	709	3.4K
$72.50	Nov 20	$3.25	0.33	19.8%	5.37%	25.19%	82	780

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 109,688

Total Puts 162,202

Put/Call Ratio 1.48

Net Difference -52,514

Prior's Put/Call Breakdown

Total Calls 135,405

Total Puts 207,763

Put/Call Ratio 1.53

Net Difference -72,358

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