CRWV - Options Database

CRWV

COREWEAVE INC Class A

$61.13 -7.07%

(10/15 10:05) ◀

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

▶ (10/15 10:15)

◀ 10/15 10:10 ▶

Option Volume

Detail

ℹ

Current (10/15 10:10am) 292,306

Calls: 119,445 (41%)

Puts: 172,861 (59%)

Prior (10/14) 405,870

Calls: 145,978 (36%)

Puts: 259,892 (64%)

Current vs Prior -27.98%

Calls: -18.18% (Calls)

Puts: -33.49% (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 -35.29%

Calls: -46.65%

Puts: -24.13%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:10am) $107.90M

Calls: $36.87M (34%)

Puts: $71.03M (66%)

Prior (10/14) $161.59M

Calls: $39.68M (25%)

Puts: $121.91M (75%)

Current vs Prior -33.22%

Calls: -7.08%

Puts: -41.73%

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 -43.49%

Calls: -51.03%

Puts: -38.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:10am) 1.45

Prior (10/14) 1.78

Current vs Prior -18.71%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +57.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:10am) 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 7.84% | 12.61%7.84% | 24.21%

Prior 9.35% | 12.24%9.35% | 22.88%

Current vs Prior -16.19% | +3.06%-16.19% | +5.82%

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

Current vs 7-Day Avg +26.20% | +28.61%-1.85% | +9.86%

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

Current vs 7-Day Eod -16.19% | +3.06%-16.19% | +5.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.67% | 7.79%

Calls: 5.80% | 9.14%

Puts: 3.53% | 6.44%

Prior 4.04% | 7.47%

Calls: 2.21% | 7.06%

Puts: 5.88% | 7.89%

Current vs Prior +15.59% | +4.28%

Prior 7-Day Avg 5.15% | 6.10%

Calls: 4.79% | 5.39%

Puts: 5.51% | 6.82%

Current vs 7-Day Avg -9.32% | +27.65%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($71.03M). Bearish P/C ratio of 1.45 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
10:10	BEARISH	BEARISH	BEARISH
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 225 of results (avg 6.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	14.00	14.35	$14.18	2.5%	17	0.78	190
$60.00	Nov 20	7.95	8.20	$8.07	3.1%	1.4K	0.58	4.7K
$60.00	Nov 6	6.30	6.50	$6.40	3.1%	94	0.58	84
$50.00	Oct 30	12.25	12.65	$12.45	3.2%	--	0.84	228
$52.00	Oct 30	10.70	11.05	$10.88	3.2%	1	0.80	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	1.58	1.60	$1.59	1.3%	17.9K	0.39	37.1K
$70.00	Nov 20	12.70	12.95	$12.83	1.9%	762	0.62	13.9K
$72.50	Nov 20	14.45	14.80	$14.63	2.4%	375	0.66	2.7K
$61.00	Oct 16	2.02	2.07	$2.05	2.4%	3.0K	0.47	--
$72.00	Oct 30	11.95	12.30	$12.13	2.9%	21	0.77	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.59, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 16	0.19	0.21	$0.20	10.0%	1.1K	0.09	1.8K
$67.50	Oct 16	0.31	0.37	$0.34	17.6%	3.1K	0.13	7.1K
$68.00	Oct 16	0.29	0.32	$0.31	9.7%	3.3K	0.12	5.2K
$66.00	Oct 16	0.53	0.60	$0.56	12.5%	661	0.20	--
$65.00	Oct 16	0.75	0.78	$0.77	3.9%	14.4K	0.25	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 16	0.27	0.32	$0.30	16.7%	54	0.10	--
$55.00	Oct 16	0.39	0.41	$0.40	5.0%	12.7K	0.13	24.4K
$56.00	Oct 16	0.48	0.55	$0.52	13.5%	279	0.16	--
$57.00	Oct 16	0.65	0.74	$0.70	12.9%	765	0.21	--
$58.00	Oct 16	0.89	0.96	$0.93	7.5%	4.5K	0.26	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.68, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	10.75	11.70	$11.23	8.5%	1	0.94	77
$52.00	Oct 16	8.80	9.80	$9.30	10.8%	12	0.92	--
$53.00	Oct 16	7.90	8.80	$8.35	10.8%	33	0.91	--
$54.00	Oct 16	7.00	7.90	$7.45	12.1%	36	0.89	--
$50.00	Oct 23	11.30	12.10	$11.70	6.8%	216	0.88	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Oct 16	11.15	12.00	$11.58	7.3%	52	0.97	5.0K
$73.00	Oct 16	11.65	12.50	$12.08	7.0%	81	0.97	1.2K
$72.00	Oct 16	10.65	11.50	$11.08	7.7%	201	0.95	3.6K
$71.00	Oct 16	9.55	10.20	$9.88	6.6%	29	0.95	757
$70.00	Oct 16	8.60	9.55	$9.07	10.5%	192	0.93	14.6K

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 169.4K, top 17.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	0.75	0.78	$0.77	3.9%	14.4K	0.25	3.5K
$62.00	Oct 23	3.25	3.50	$3.38	7.4%	6.4K	0.49	--
$65.00	Oct 30	3.10	3.35	$3.23	7.7%	5.9K	0.41	1.2K
$70.00	Oct 16	0.13	0.18	$0.16	31.2%	5.1K	0.07	7.2K
$72.00	Oct 16	0.05	0.15	$0.10	100.0%	4.0K	0.04	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	1.58	1.60	$1.59	1.3%	17.9K	0.39	37.1K
$60.00	Nov 20	6.60	6.85	$6.73	3.7%	14.8K	0.42	20.3K
$55.00	Oct 16	0.39	0.41	$0.40	5.0%	12.7K	0.13	24.4K
$58.00	Oct 16	0.89	0.96	$0.93	7.5%	4.5K	0.26	--
$60.00	Oct 23	3.10	3.20	$3.15	3.2%	4.2K	0.42	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 60.0%, max 64.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 16	Nov 27	150.1%	92.3%	62.6%	2.7K	2.0K
$65.00	Oct 16	Nov 27	145.3%	92.7%	56.7%	14.4K	3.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 16	Nov 27	150.3%	91.7%	64.0%	18.1K	37.6K
$65.00	Oct 16	Nov 27	145.5%	92.8%	56.8%	3.4K	15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.52, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 20	$3.30	$1.70	$3.30	78%	0.52	$53.30
$60.00	$65.00	Nov 20	$2.22	$2.78	$2.22	58%	1.25	$62.22
$65.00	$70.00	Nov 20	$1.67	$3.33	$1.67	48%	1.99	$66.67
$55.00	$60.00	Nov 20	$2.81	$2.19	$2.81	69%	0.78	$57.81
$66.00	$69.00	Nov 27	$1.02	$1.98	$1.02	46%	1.94	$67.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.00	Nov 6	$0.21	$0.79	$0.21	26%	3.76	$53.79
$56.00	$55.00	Oct 16	$0.12	$0.88	$0.12	16%	7.33	$55.88
$68.50	$68.00	Oct 30	$0.33	$0.17	$0.33	69%	0.52	$68.17
$50.00	$49.00	Oct 30	$0.13	$0.87	$0.13	15%	6.69	$49.87
$55.00	$54.00	Oct 16	$0.10	$0.90	$0.10	13%	9.00	$54.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.81, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$69.00	Oct 16	$0.11	$0.11	$0.89	88%	0.12	$68.11
$63.00	$64.00	Oct 23	$0.45	$0.45	$0.55	55%	0.82	$63.45
$61.50	$62.00	Oct 30	$0.28	$0.28	$0.22	47%	1.27	$61.78
$63.50	$64.00	Oct 30	$0.23	$0.23	$0.27	54%	0.85	$63.73
$65.00	$66.00	Oct 16	$0.21	$0.21	$0.79	75%	0.27	$65.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Nov 20	$2.23	$2.23	$2.77	58%	0.81	$57.77
$55.00	$50.00	Nov 20	$1.66	$1.66	$3.34	69%	0.50	$53.34
$53.00	$51.00	Nov 27	$0.70	$0.70	$1.30	72%	0.54	$52.30
$57.00	$55.00	Nov 27	$0.80	$0.80	$1.20	65%	0.67	$56.20
$56.00	$55.00	Nov 6	$0.43	$0.43	$0.57	69%	0.75	$55.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.49, cheapest $1.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Oct 16	Oct 23	$1.57	151.9%	102.0%
$60.00	Oct 16	Oct 23	$1.59	150.1%	102.5%
$61.00	Oct 16	Oct 23	$1.59	147.9%	101.7%
$62.00	Oct 16	Oct 23	$1.62	148.6%	103.3%
$64.00	Oct 16	Oct 23	$1.49	145.6%	102.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Oct 16	Oct 23	$1.50	151.7%	102.1%
$60.00	Oct 16	Oct 23	$1.56	150.3%	102.5%
$61.00	Oct 16	Oct 23	$1.58	147.9%	101.7%
$62.00	Oct 16	Oct 23	$1.58	148.6%	103.3%
$64.00	Oct 16	Oct 23	$1.45	145.8%	101.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 7.02% of stock, avg 16.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$61.00	Oct 16	$2.24	$2.05	$4.29	$56.71	$65.29	7.02%
$62.00	Oct 16	$1.76	$2.55	$4.31	$57.69	$66.31	7.05%
$60.00	Oct 16	$2.79	$1.59	$4.38	$55.62	$64.38	7.17%
$63.00	Oct 16	$1.35	$3.13	$4.48	$58.52	$67.48	7.33%
$59.00	Oct 16	$3.40	$1.23	$4.63	$54.37	$63.63	7.57%
$64.00	Oct 16	$1.02	$3.85	$4.87	$59.13	$68.87	7.97%
$58.00	Oct 16	$4.13	$0.93	$5.06	$52.94	$63.06	8.28%
$65.00	Oct 16	$0.77	$4.58	$5.35	$59.65	$70.35	8.75%
$57.00	Oct 16	$4.88	$0.70	$5.58	$51.42	$62.58	9.13%
$66.00	Oct 16	$0.56	$5.38	$5.94	$60.06	$71.94	9.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 2.06% of stock, avg 13.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$66.00	$57.00	Oct 16	$0.56	$0.70	$1.26	$55.74	$67.26
$65.00	$57.00	Oct 16	$0.77	$0.70	$1.47	$55.53	$66.47
$66.00	$58.00	Oct 16	$0.56	$0.93	$1.49	$56.51	$67.49
$65.00	$58.00	Oct 16	$0.77	$0.93	$1.70	$56.30	$66.70
$64.00	$57.00	Oct 16	$1.02	$0.70	$1.72	$55.28	$65.72
$66.00	$59.00	Oct 16	$0.56	$1.23	$1.79	$57.21	$67.79
$64.00	$58.00	Oct 16	$1.02	$0.93	$1.95	$56.05	$65.95
$65.00	$59.00	Oct 16	$0.77	$1.23	$2.00	$57.00	$67.00
$64.00	$59.00	Oct 16	$1.02	$1.23	$2.25	$56.75	$66.25
$63.00	$57.00	Oct 16	$1.35	$0.70	$2.05	$54.95	$65.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 0.69, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	69/70	Oct 23	$0.41	$0.59	61%	0.69	$51.59	$69.41
51/52	67/68	Oct 23	$0.46	$0.54	55%	0.85	$51.54	$67.46
57/58	69/70	Oct 23	$0.57	$0.43	43%	1.33	$57.43	$69.57
51/52	70/71	Oct 23	$0.35	$0.65	64%	0.54	$51.65	$70.35
51/52	68/69	Oct 23	$0.41	$0.59	58%	0.69	$51.59	$68.41
57/58	67/68	Oct 23	$0.62	$0.38	36%	1.63	$57.38	$67.62
54/55	69/70	Oct 23	$0.44	$0.56	54%	0.79	$54.56	$69.44
57/58	70/71	Oct 23	$0.51	$0.49	46%	1.04	$57.49	$70.51
57/58	68/69	Oct 23	$0.57	$0.43	40%	1.33	$57.43	$68.57
51/52	66/67	Oct 23	$0.46	$0.54	51%	0.85	$51.54	$66.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Nov 20	$0.49	$4.51	20%	9.20
$59.00	$60.00	$61.00	Oct 16	$0.06	$0.94	14%	15.67
$60.00	$61.00	$62.00	Oct 16	$0.07	$0.93	15%	13.29
$61.00	$62.00	$63.00	Oct 16	$0.07	$0.93	15%	13.29
$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	$0.46	$4.54	20%	9.87
$58.00	$59.00	$60.00	Oct 16	$0.06	$0.94	13%	15.67
$56.00	$57.00	$58.00	Oct 16	$0.05	$0.95	10%	19.00
$61.00	$62.00	$63.00	Oct 16	$0.08	$0.92	15%	11.50
$55.00	$60.00	$65.00	Nov 20	$0.59	$4.41	21%	7.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-1.18, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$68.00	$69.00	1:2	Oct 16	-$0.09	$0.91
$69.00	$70.00	1:2	Oct 16	-$0.12	$0.88
$71.00	$72.00	1:2	Oct 16	-$0.11	$0.89
$66.00	$67.00	1:2	Oct 16	-$0.26	$0.74
$72.00	$72.50	1:2	Oct 16	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 20	-$1.18	$3.82
$51.00	$50.00	1:2	Oct 16	-$0.05	$0.95
$52.00	$51.00	1:2	Oct 16	-$0.10	$0.90
$50.00	$49.00	1:2	Oct 16	-$0.08	$0.92
$53.00	$52.00	1:2	Oct 16	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 9.16%, avg 4.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$66.00	Nov 27	$5.60	0.47	8.0%	9.16%	17.13%	4	--
$65.00	Nov 27	$5.95	0.48	6.3%	9.73%	16.06%	34	361
$69.00	Nov 27	$4.55	0.41	12.9%	7.44%	20.32%	1	--
$63.00	Nov 27	$6.80	0.52	3.1%	11.12%	14.18%	2	--
$62.00	Nov 27	$7.25	0.54	1.4%	11.86%	13.28%	28	--
$70.00	Nov 27	$4.25	0.39	14.5%	6.95%	21.46%	87	495
$65.00	Nov 20	$5.75	0.48	6.3%	9.41%	15.74%	326	2.2K
$70.00	Nov 20	$4.05	0.38	14.5%	6.63%	21.14%	746	3.4K
$72.50	Nov 20	$3.35	0.34	18.6%	5.48%	24.08%	82	780
$65.00	Nov 13	$5.15	0.47	6.3%	8.42%	14.76%	112	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 119,445

Total Puts 172,861

Put/Call Ratio 1.45

Net Difference -53,416

Prior's Put/Call Breakdown

Total Calls 145,978

Total Puts 259,892

Put/Call Ratio 1.78

Net Difference -113,914

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