CRWV - Options Database

CRWV

COREWEAVE INC Class A

$60.65 -7.80%

(10/15 10:10) ◀

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

▶ (10/15 10:20)

◀ 10/15 10:15 ▶

Option Volume

Detail

ℹ

Current (10/15 10:15am) 333,396

Calls: 150,172 (45%)

Puts: 183,224 (55%)

Prior (10/14) 435,258

Calls: 159,122 (37%)

Puts: 276,136 (63%)

Current vs Prior -23.40%

Calls: -5.62% (Calls)

Puts: -33.65% (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 -26.19%

Calls: -32.92%

Puts: -19.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:15am) $118.47M

Calls: $41.30M (35%)

Puts: $77.17M (65%)

Prior (10/14) $169.97M

Calls: $42.73M (25%)

Puts: $127.25M (75%)

Current vs Prior -30.30%

Calls: -3.33%

Puts: -39.36%

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 -37.96%

Calls: -45.14%

Puts: -33.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:15am) 1.22

Prior (10/14) 1.74

Current vs Prior -29.69%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +33.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:15am) 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 7.91% | 13.52%7.91% | 24.53%

Prior 9.35% | 12.24%9.35% | 22.88%

Current vs Prior -15.35% | +10.48%-15.35% | +7.23%

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

Current vs 7-Day Avg +27.46% | +37.86%-0.87% | +11.33%

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

Current vs 7-Day Eod -15.35% | +10.48%-15.35% | +7.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.56% | 3.69%

Calls: 3.20% | 2.38%

Puts: 3.91% | 5.00%

Prior 4.04% | 7.47%

Calls: 2.21% | 7.06%

Puts: 5.88% | 7.89%

Current vs Prior -11.88% | -50.60%

Prior 7-Day Avg 5.15% | 6.10%

Calls: 4.79% | 5.39%

Puts: 5.51% | 6.82%

Current vs 7-Day Avg -30.87% | -39.54%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($77.17M). Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio dropping 30% - sentiment shifting bullish.

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 NEUTRAL

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
10:15	BEARISH	BEARISH	BEARISH
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 221 of results (avg 5.8%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 23	4.15	4.25	$4.20	2.4%	1.1K	0.56	584
$70.00	Nov 20	4.10	4.20	$4.15	2.4%	821	0.38	3.4K
$60.00	Nov 20	7.80	8.00	$7.90	2.5%	1.4K	0.58	4.7K
$51.00	Oct 30	11.10	11.40	$11.25	2.7%	17	0.82	--
$61.00	Oct 30	4.75	4.90	$4.83	3.1%	94	0.53	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	13.10	13.35	$13.23	1.9%	773	0.62	13.9K
$72.50	Nov 20	14.90	15.20	$15.05	2.0%	375	0.66	2.7K
$60.00	Nov 20	6.90	7.05	$6.98	2.1%	14.8K	0.42	20.3K
$60.00	Oct 16	1.79	1.83	$1.81	2.2%	19.3K	0.43	37.1K
$70.00	Nov 13	12.60	12.95	$12.77	2.7%	63	0.64	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.58, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.16	0.18	$0.17	11.8%	10.9K	0.07	7.2K
$69.00	Oct 16	0.22	0.25	$0.24	12.5%	1.3K	0.09	1.8K
$68.00	Oct 16	0.29	0.34	$0.32	15.6%	3.6K	0.12	5.2K
$67.50	Oct 16	0.34	0.37	$0.36	8.3%	3.1K	0.13	7.1K
$67.00	Oct 16	0.40	0.43	$0.42	7.1%	1.6K	0.15	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.44	0.47	$0.45	6.7%	13.3K	0.14	24.4K
$56.00	Oct 16	0.59	0.64	$0.62	8.1%	308	0.19	--
$57.00	Oct 16	0.78	0.86	$0.82	9.8%	802	0.24	--
$50.00	Oct 23	0.65	0.76	$0.71	15.5%	1.9K	0.12	13.0K
$51.00	Oct 23	0.78	0.88	$0.83	12.0%	189	0.14	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.67, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	10.60	11.30	$10.95	6.4%	1	0.96	77
$52.00	Oct 16	8.60	9.40	$9.00	8.9%	12	0.94	--
$53.00	Oct 16	7.75	8.45	$8.10	8.6%	43	0.92	--
$54.00	Oct 16	6.80	7.55	$7.18	10.4%	46	0.89	--
$50.00	Oct 23	10.95	11.95	$11.45	8.7%	217	0.87	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 16	10.85	11.65	$11.25	7.1%	212	0.93	3.6K
$72.50	Oct 16	11.35	12.25	$11.80	7.6%	52	0.93	5.0K
$71.00	Oct 16	10.00	10.60	$10.30	5.8%	29	0.93	757
$70.00	Oct 16	9.05	9.75	$9.40	7.4%	233	0.92	14.6K
$69.00	Oct 16	8.30	8.80	$8.55	5.8%	18	0.90	875

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 194.3K, top 19.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	0.70	0.75	$0.73	6.8%	17.5K	0.24	3.5K
$70.00	Oct 16	0.16	0.18	$0.17	11.8%	10.9K	0.07	7.2K
$65.00	Oct 23	2.10	2.17	$2.13	3.3%	7.3K	0.36	1.8K
$62.00	Oct 23	3.15	3.35	$3.25	6.2%	6.5K	0.48	--
$65.00	Oct 30	3.10	3.30	$3.20	6.2%	5.9K	0.41	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	1.79	1.83	$1.81	2.2%	19.3K	0.43	37.1K
$60.00	Nov 20	6.90	7.05	$6.98	2.1%	14.8K	0.42	20.3K
$55.00	Oct 16	0.44	0.47	$0.45	6.7%	13.3K	0.14	24.4K
$58.00	Oct 16	1.04	1.09	$1.07	4.7%	5.3K	0.29	--
$60.00	Oct 23	3.40	3.60	$3.50	5.7%	4.5K	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 64.5%, max 65.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Oct 16	Nov 27	153.9%	93.3%	65.0%	17.5K	3.8K
$60.00	Oct 16	Nov 27	151.9%	92.6%	64.0%	2.9K	2.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Oct 16	Nov 27	153.8%	93.3%	64.9%	3.6K	15.7K
$60.00	Oct 16	Nov 27	151.9%	92.6%	64.0%	19.6K	37.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.87, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$60.00	Nov 20	$2.68	$2.32	$2.68	68%	0.87	$57.68
$60.00	$65.00	Nov 20	$2.12	$2.88	$2.12	58%	1.36	$62.12
$50.00	$55.00	Nov 20	$3.27	$1.73	$3.27	78%	0.53	$53.27
$65.00	$70.00	Nov 20	$1.63	$3.37	$1.63	47%	2.07	$66.63
$66.00	$69.00	Nov 27	$0.95	$2.05	$0.95	46%	2.16	$66.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$66.00	Oct 23	$0.62	$0.38	$0.62	71%	0.61	$66.38
$52.00	$51.00	Nov 13	$0.21	$0.79	$0.21	25%	3.76	$51.79
$51.00	$50.00	Nov 6	$0.19	$0.81	$0.19	21%	4.26	$50.81
$57.00	$56.00	Nov 6	$0.33	$0.67	$0.33	35%	2.03	$56.67
$51.00	$50.00	Oct 23	$0.12	$0.88	$0.12	14%	7.33	$50.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.87, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$67.50	Oct 30	$0.17	$0.17	$0.33	65%	0.52	$67.17
$62.50	$63.00	Oct 30	$0.23	$0.23	$0.27	52%	0.85	$62.73
$70.00	$71.00	Oct 23	$0.17	$0.17	$0.83	80%	0.20	$70.17
$61.50	$62.00	Oct 23	$0.23	$0.23	$0.27	50%	0.85	$61.73
$61.00	$62.00	Oct 16	$0.44	$0.44	$0.56	50%	0.79	$61.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Nov 20	$2.33	$2.33	$2.67	58%	0.87	$57.67
$55.00	$50.00	Nov 20	$1.73	$1.73	$3.27	68%	0.53	$53.27
$57.00	$55.00	Nov 27	$0.83	$0.83	$1.17	64%	0.71	$56.17
$51.00	$50.00	Nov 13	$0.37	$0.37	$0.63	77%	0.59	$50.63
$58.00	$56.00	Nov 13	$0.85	$0.85	$1.15	62%	0.74	$57.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.57, cheapest $1.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$63.00	Oct 16	Oct 23	$1.60	152.2%	105.1%
$59.00	Oct 16	Oct 23	$1.65	153.6%	107.2%
$60.00	Oct 16	Oct 23	$1.70	151.9%	105.6%
$61.00	Oct 16	Oct 23	$1.70	151.2%	106.3%
$62.00	Oct 16	Oct 23	$1.69	150.4%	105.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$63.00	Oct 16	Oct 23	$1.58	152.1%	105.2%
$59.00	Oct 16	Oct 23	$1.66	153.7%	107.1%
$60.00	Oct 16	Oct 23	$1.69	151.9%	105.6%
$61.00	Oct 16	Oct 23	$1.70	151.2%	106.4%
$62.00	Oct 16	Oct 23	$1.67	150.4%	105.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 7.09% of stock, avg 17.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$61.00	Oct 16	$2.00	$2.30	$4.30	$56.70	$65.30	7.09%
$60.00	Oct 16	$2.50	$1.81	$4.31	$55.69	$64.31	7.11%
$62.00	Oct 16	$1.56	$2.88	$4.44	$57.56	$66.44	7.32%
$59.00	Oct 16	$3.10	$1.41	$4.51	$54.49	$63.51	7.44%
$58.00	Oct 16	$3.70	$1.07	$4.77	$53.23	$62.77	7.86%
$63.00	Oct 16	$1.23	$3.55	$4.78	$58.22	$67.78	7.88%
$64.00	Oct 16	$0.95	$4.28	$5.23	$58.77	$69.23	8.62%
$57.00	Oct 16	$4.47	$0.82	$5.29	$51.71	$62.29	8.72%
$65.00	Oct 16	$0.73	$5.05	$5.78	$59.22	$70.78	9.53%
$56.00	Oct 16	$5.28	$0.62	$5.90	$50.10	$61.90	9.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 2.23% of stock, avg 13.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$65.00	$56.00	Oct 16	$0.73	$0.62	$1.35	$54.65	$66.35
$65.00	$57.00	Oct 16	$0.73	$0.82	$1.55	$55.45	$66.55
$64.00	$56.00	Oct 16	$0.95	$0.62	$1.57	$54.43	$65.57
$64.00	$57.00	Oct 16	$0.95	$0.82	$1.77	$55.23	$65.77
$65.00	$58.00	Oct 16	$0.73	$1.07	$1.80	$56.20	$66.80
$64.00	$58.00	Oct 16	$0.95	$1.07	$2.02	$55.98	$66.02
$63.00	$56.00	Oct 16	$1.23	$0.62	$1.85	$54.15	$64.85
$63.00	$57.00	Oct 16	$1.23	$0.82	$2.05	$54.95	$65.05
$65.00	$59.00	Oct 16	$0.73	$1.41	$2.14	$56.86	$67.14
$63.00	$58.00	Oct 16	$1.23	$1.07	$2.30	$55.70	$65.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.63, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/51	71/72	Nov 13	$0.62	$0.38	42%	1.63	$50.38	$71.62
55/56	70/71	Nov 6	$0.68	$0.32	36%	2.13	$55.32	$70.68
52/53	71/72	Nov 13	$0.62	$0.38	38%	1.63	$52.38	$71.62
55/56	71/72	Nov 13	$0.68	$0.32	32%	2.12	$55.32	$71.68
55/56	71/72	Nov 6	$0.61	$0.39	38%	1.56	$55.39	$71.61
53/54	70/71	Nov 6	$0.57	$0.43	40%	1.33	$53.43	$70.57
55/56	67/68	Oct 23	$0.54	$0.46	43%	1.17	$55.46	$67.54
53/54	71/72	Nov 13	$0.60	$0.40	36%	1.50	$53.40	$71.60
51/52	70/71	Nov 6	$0.51	$0.49	45%	1.04	$51.49	$70.51
55/56	68/69	Oct 23	$0.50	$0.50	46%	1.00	$55.50	$68.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 9.20, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Nov 20	$0.49	$4.51	20%	9.20
$55.00	$57.00	$59.00	Nov 13	$0.07	$1.93	9%	27.57
$60.00	$61.00	$62.00	Oct 16	$0.06	$0.94	15%	15.67
$55.00	$60.00	$65.00	Nov 20	$0.56	$4.44	21%	7.93
$63.00	$64.00	$65.00	Oct 16	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Nov 20	$0.54	$4.46	21%	8.26
$60.00	$65.00	$70.00	Nov 20	$0.51	$4.49	20%	8.80
$58.00	$59.00	$60.00	Oct 16	$0.06	$0.94	14%	15.67
$62.00	$63.00	$64.00	Oct 16	$0.06	$0.94	13%	15.67
$56.00	$57.00	$58.00	Oct 16	$0.05	$0.95	11%	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. 38 found (best net $-1.19, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$71.00	$72.00	1:2	Oct 16	-$0.06	$0.94
$69.00	$70.00	1:2	Oct 16	-$0.10	$0.90
$70.00	$71.00	1:2	Oct 16	-$0.11	$0.89
$68.00	$69.00	1:2	Oct 16	-$0.16	$0.84
$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	-$1.19	$3.81
$50.00	$49.00	1:2	Oct 16	-$0.06	$0.94
$51.00	$50.00	1:2	Oct 16	-$0.09	$0.91
$52.00	$51.00	1:2	Oct 16	-$0.11	$0.89
$53.00	$52.00	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. 73 found (best yield 7.67%, avg 5.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$69.00	Nov 27	$4.65	0.41	13.8%	7.67%	21.43%	1	--
$66.00	Nov 27	$5.55	0.47	8.8%	9.15%	17.97%	4	--
$65.00	Nov 27	$5.95	0.48	7.2%	9.81%	16.98%	36	361
$63.00	Nov 27	$6.70	0.52	3.9%	11.05%	14.92%	3	--
$62.00	Nov 27	$7.15	0.54	2.2%	11.79%	14.01%	28	--
$61.00	Nov 27	$7.65	0.56	0.6%	12.61%	13.19%	28	--
$70.00	Nov 27	$4.20	0.39	15.4%	6.92%	22.34%	87	495
$65.00	Nov 20	$5.65	0.47	7.2%	9.32%	16.49%	339	2.2K
$70.00	Nov 20	$4.10	0.38	15.4%	6.76%	22.18%	821	3.4K
$72.50	Nov 20	$3.40	0.33	19.5%	5.61%	25.14%	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 150,172

Total Puts 183,224

Put/Call Ratio 1.22

Net Difference -33,052

Prior's Put/Call Breakdown

Total Calls 159,122

Total Puts 276,136

Put/Call Ratio 1.74

Net Difference -117,014

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