CRWV - Options Database

CRWV

COREWEAVE INC Class A

$61.82 -0.50%

$60.84 (-1.58%)🌙

as of 10/21 06:18 PM

(10/21 16:00) ◀

Wednesday, October 21, 2026 (6:18pm)

▶ (10/22 11:00)

◀ 10/21 18:18 ▶

Option Volume

Detail

ℹ

Current (10/21) 597,937

Calls: 382,067 (64%)

Puts: 215,870 (36%)

Prior (10/20) 785,204

Calls: 444,277 (57%)

Puts: 340,927 (43%)

Current vs Prior -23.85%

Calls: -14.00% (Calls)

Puts: -36.68% (Puts)

Prior 7-Day Total 4,995,517

Calls: 2,509,408 (50%)

Puts: 2,486,109 (50%)

Prior 7-Day Average 713,645

Calls: 358,486 (50%)

Puts: 355,158 (50%)

Current vs Prior 7-Day Avg -16.21%

Calls: +6.58%

Puts: -39.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $201.20M

Calls: $116.75M (58%)

Puts: $84.45M (42%)

Prior (10/20) $256.09M

Calls: $144.48M (56%)

Puts: $111.61M (44%)

Current vs Prior -21.43%

Calls: -19.19%

Puts: -24.33%

Prior 7-Day Total $1.78B

Calls: $712.37M (40%)

Puts: $1.07B (60%)

Prior 7-Day Average $254.69M

Calls: $101.77M (40%)

Puts: $152.92M (60%)

Current vs Prior 7-Day Avg -21.00%

Calls: +14.72%

Puts: -44.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.56

Prior (10/20) 0.77

Current vs Prior -26.37%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -40.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 3,254,731

Calls: 1,560,449 (48%)

Puts: 1,694,282 (52%)

Prior (10/20) 3,256,598

Calls: 1,592,544 (49%)

Puts: 1,664,054 (51%)

Current vs Prior -0.06%

Prior 7-Day Total 20,027,227

Calls: 10,130,531 (51%)

Puts: 9,896,696 (49%)

Prior 7-Day Average 2,861,032

Calls: 1,447,218 (51%)

Puts: 1,413,813 (49%)

Current vs Prior 7-Day Avg +13.76%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 7.54% | 13.05%23.39% | 30.88%

Prior 9.05% | 13.68%23.76% | 30.90%

Current vs Prior -16.67% | -4.58%-1.54% | -0.07%

Prior 7-Day Avg 7.69% | 11.72%11.23% | 24.87%

Current vs 7-Day Avg -1.93% | +11.43%+108.22% | +24.15%

Prior 7-Day Eod 9.05% | 13.68%23.76% | 30.90%

Current vs 7-Day Eod -16.67% | -4.58%-1.54% | -0.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.56% | 3.11%

Calls: 2.94% | 2.44%

Puts: 2.19% | 3.78%

Prior 2.29% | 5.84%

Calls: 1.92% | 9.30%

Puts: 2.66% | 2.38%

Current vs Prior +11.79% | -46.75%

Prior 7-Day Avg 4.29% | 5.86%

Calls: 3.97% | 5.76%

Puts: 4.62% | 5.96%

Current vs 7-Day Avg -40.39% | -46.93%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56. P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 297 of results (avg 4.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	12.30	12.45	$12.38	1.2%	63	0.92	283
$62.50	Oct 30	3.60	3.65	$3.63	1.4%	811	0.51	629
$52.00	Oct 30	10.55	10.70	$10.63	1.4%	533	0.89	8
$53.00	Oct 30	9.70	9.85	$9.77	1.5%	20	0.86	96
$53.00	Oct 23	8.90	9.05	$8.98	1.7%	39	0.96	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 30	12.75	12.90	$12.83	1.2%	56	0.92	5.2K
$74.00	Oct 23	12.15	12.30	$12.23	1.2%	63	1.00	2.1K
$73.00	Oct 30	11.85	12.00	$11.93	1.3%	105	0.90	2.8K
$67.00	Oct 30	7.05	7.15	$7.10	1.4%	38	0.70	120
$71.00	Oct 30	10.15	10.30	$10.23	1.5%	9	0.84	202

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.49, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 23	0.13	0.15	$0.14	14.3%	1.6K	0.06	3.2K
$71.00	Oct 23	0.18	0.20	$0.19	10.5%	2.7K	0.08	2.6K
$70.00	Oct 23	0.26	0.27	$0.27	3.7%	42.5K	0.10	21.7K
$69.00	Oct 23	0.34	0.37	$0.36	8.3%	2.2K	0.13	3.4K
$68.00	Oct 23	0.46	0.48	$0.47	4.3%	3.6K	0.17	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 23	0.12	0.14	$0.13	15.4%	578	0.05	1.9K
$51.00	Oct 23	0.06	0.07	$0.07	14.3%	372	0.03	1.7K
$54.00	Oct 23	0.17	0.19	$0.18	11.1%	867	0.07	1.5K
$55.00	Oct 23	0.26	0.27	$0.27	3.7%	12.4K	0.10	22.4K
$56.00	Oct 23	0.36	0.39	$0.38	7.9%	2.4K	0.13	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 23	12.30	12.85	$12.58	4.4%	4	1.00	2
$50.00	Oct 23	11.80	12.00	$11.90	1.7%	20	1.00	531
$51.00	Oct 23	10.80	11.05	$10.93	2.3%	176	0.99	202
$52.00	Oct 23	9.70	10.40	$10.05	7.0%	37	0.98	43
$53.00	Oct 23	8.90	9.05	$8.98	1.7%	39	0.96	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 23	6.55	6.70	$6.63	2.3%	39	1.00	804
$69.00	Oct 23	7.40	7.60	$7.50	2.7%	403	1.00	1.2K
$70.00	Oct 23	8.30	8.50	$8.40	2.4%	201	1.00	1.6K
$71.00	Oct 23	9.25	9.45	$9.35	2.1%	154	1.00	575
$72.00	Oct 23	10.20	10.40	$10.30	1.9%	171	1.00	698

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 345.4K, top 42.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	0.26	0.27	$0.27	3.7%	42.5K	0.10	21.7K
$65.00	Oct 23	1.05	1.07	$1.06	1.9%	31.1K	0.31	18.3K
$62.00	Oct 23	2.10	2.15	$2.13	2.3%	12.5K	0.51	3.8K
$64.00	Oct 23	1.33	1.38	$1.36	3.7%	11.2K	0.37	2.2K
$63.00	Oct 23	1.68	1.72	$1.70	2.4%	11.2K	0.44	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 23	1.33	1.37	$1.35	3.0%	23.9K	0.37	13.0K
$55.00	Oct 23	0.26	0.27	$0.27	3.7%	12.4K	0.10	22.4K
$58.00	Oct 23	0.72	0.76	$0.74	5.4%	9.0K	0.23	2.9K
$61.50	Oct 23	1.98	2.04	$2.01	3.0%	7.6K	0.49	1.6K
$62.00	Oct 23	2.25	2.30	$2.28	2.2%	7.4K	0.53	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 28.1%, max 34.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Oct 23	Nov 27	127.7%	95.0%	34.4%	3.6K	4.0K
$67.00	Oct 23	Nov 27	127.4%	95.5%	33.3%	5.1K	2.6K
$66.00	Oct 23	Nov 27	126.9%	95.5%	32.9%	8.1K	4.4K
$65.00	Oct 23	Nov 27	126.3%	95.9%	31.7%	31.2K	19.1K
$64.00	Oct 23	Nov 27	125.7%	96.0%	30.9%	11.3K	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Oct 23	Nov 27	126.3%	95.9%	31.7%	1.0K	5.4K
$64.00	Oct 23	Nov 27	125.7%	96.0%	30.9%	1.1K	3.8K
$62.00	Oct 23	Nov 27	124.0%	95.7%	29.6%	7.5K	1.9K
$63.00	Oct 23	Nov 27	124.5%	96.8%	28.6%	1.5K	3.4K
$57.00	Oct 23	Nov 27	123.0%	95.9%	28.3%	3.0K	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 0.50, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$54.00	Nov 27	$2.00	$1.00	$2.00	80%	0.50	$53.00
$55.00	$57.00	Nov 27	$1.18	$0.82	$1.18	72%	0.69	$56.18
$55.00	$57.00	Nov 6	$1.28	$0.72	$1.28	76%	0.56	$56.28
$60.00	$61.00	Nov 6	$0.40	$0.60	$0.40	61%	1.50	$60.40
$70.00	$71.00	Nov 27	$0.23	$0.77	$0.23	41%	3.35	$70.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.00	Nov 27	$0.33	$0.67	$0.33	43%	2.03	$60.67
$66.00	$65.00	Oct 30	$0.62	$0.38	$0.62	66%	0.61	$65.38
$63.50	$63.00	Oct 30	$0.25	$0.25	$0.25	56%	1.00	$63.25
$63.00	$62.00	Oct 23	$0.56	$0.44	$0.56	61%	0.79	$62.44
$61.50	$61.00	Oct 23	$0.22	$0.28	$0.22	49%	1.27	$61.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 1.22, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.50	$68.00	Oct 30	$0.19	$0.19	$0.31	68%	0.61	$67.69
$64.00	$65.00	Oct 30	$0.46	$0.46	$0.54	55%	0.85	$64.46
$63.00	$63.50	Oct 30	$0.23	$0.23	$0.27	51%	0.85	$63.23
$67.00	$68.00	Oct 23	$0.16	$0.16	$0.84	79%	0.19	$67.16
$71.00	$72.00	Nov 27	$0.37	$0.37	$0.63	60%	0.59	$71.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$59.00	Nov 27	$0.55	$0.55	$0.45	59%	1.22	$59.45
$52.00	$51.00	Nov 27	$0.38	$0.38	$0.62	76%	0.61	$51.62
$57.00	$56.00	Nov 13	$0.45	$0.45	$0.55	66%	0.82	$56.55
$58.00	$57.00	Nov 27	$0.48	$0.48	$0.52	64%	0.92	$57.52
$57.00	$56.00	Nov 20	$0.45	$0.45	$0.55	66%	0.82	$56.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.67, cheapest $1.49)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Oct 23	Oct 30	$1.49	126.3%	99.5%
$64.00	Oct 23	Oct 30	$1.65	125.7%	101.9%
$63.00	Oct 23	Oct 30	$1.73	124.5%	102.4%
$62.00	Oct 23	Oct 30	$1.72	124.0%	101.9%
$60.00	Oct 23	Oct 30	$1.68	119.9%	100.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.00	Oct 23	Oct 30	$1.58	125.7%	101.9%
$63.00	Oct 23	Oct 30	$1.69	124.5%	102.4%
$62.00	Oct 23	Oct 30	$1.69	124.0%	101.9%
$60.00	Oct 23	Oct 30	$1.62	119.9%	100.1%
$61.00	Oct 23	Oct 30	$1.66	119.8%	100.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 7.10% of stock, avg 17.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$61.50	Oct 23	$2.38	$2.01	$4.39	$57.11	$65.89	7.10%
$61.00	Oct 23	$2.62	$1.79	$4.41	$56.59	$65.41	7.13%
$62.00	Oct 23	$2.13	$2.28	$4.41	$57.59	$66.41	7.13%
$63.00	Oct 23	$1.70	$2.84	$4.54	$58.46	$67.54	7.34%
$60.00	Oct 23	$3.20	$1.35	$4.55	$55.45	$64.55	7.36%
$64.00	Oct 23	$1.36	$3.50	$4.86	$59.14	$68.86	7.86%
$59.00	Oct 23	$3.88	$1.02	$4.90	$54.10	$63.90	7.93%
$65.00	Oct 23	$1.06	$4.20	$5.26	$59.74	$70.26	8.51%
$58.00	Oct 23	$4.58	$0.74	$5.32	$52.68	$63.32	8.61%
$66.00	Oct 23	$0.82	$4.97	$5.79	$60.21	$71.79	9.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.22% of stock, avg 14.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$67.00	$58.00	Oct 23	$0.63	$0.74	$1.37	$56.63	$68.37
$66.00	$58.00	Oct 23	$0.82	$0.74	$1.56	$56.44	$67.56
$67.00	$59.00	Oct 23	$0.63	$1.02	$1.65	$57.35	$68.65
$66.00	$59.00	Oct 23	$0.82	$1.02	$1.84	$57.16	$67.84
$65.00	$58.00	Oct 23	$1.06	$0.74	$1.80	$56.20	$66.80
$65.00	$59.00	Oct 23	$1.06	$1.02	$2.08	$56.92	$67.08
$67.00	$60.00	Oct 23	$0.63	$1.35	$1.98	$58.02	$68.98
$66.00	$60.00	Oct 23	$0.82	$1.35	$2.17	$57.83	$68.17
$64.00	$58.00	Oct 23	$1.36	$0.74	$2.10	$55.90	$66.10
$65.00	$60.00	Oct 23	$1.06	$1.35	$2.41	$57.59	$67.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 1.78, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	70/71	Nov 6	$0.64	$0.36	37%	1.78	$56.36	$70.64
51/52	70/71	Nov 6	$0.49	$0.51	50%	0.96	$51.51	$70.49
56/57	69/70	Nov 6	$0.65	$0.35	34%	1.86	$56.35	$69.65
51/52	69/70	Nov 6	$0.50	$0.50	47%	1.00	$51.50	$69.50
54/55	70/71	Nov 6	$0.55	$0.45	42%	1.22	$54.45	$70.55
53/54	70/71	Nov 6	$0.52	$0.48	45%	1.08	$53.48	$70.52
57/58	70/71	Nov 6	$0.63	$0.37	34%	1.70	$57.37	$70.63
54/55	69/70	Nov 6	$0.56	$0.44	40%	1.27	$54.44	$69.56
52/53	70/71	Nov 6	$0.48	$0.52	48%	0.92	$52.52	$70.48
55/56	70/71	Nov 6	$0.56	$0.44	40%	1.27	$55.44	$70.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$66.00	$67.00	Oct 23	$0.05	$0.95	10%	19.00
$64.00	$65.00	$66.00	Oct 23	$0.06	$0.94	12%	15.67
$57.00	$58.00	$59.00	Oct 30	$0.05	$0.95	8%	19.00
$67.00	$68.00	$69.00	Oct 23	$0.05	$0.95	8%	19.00
$62.00	$63.00	$64.00	Oct 23	$0.09	$0.91	14%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$64.00	$65.00	$66.00	Oct 23	$0.07	$0.93	15%	13.29
$57.00	$58.00	$59.00	Oct 23	$0.07	$0.93	12%	13.29
$56.00	$57.00	$58.00	Oct 23	$0.06	$0.94	10%	15.67
$62.00	$63.00	$64.00	Oct 23	$0.10	$0.90	16%	9.00
$59.00	$60.00	$61.00	Oct 23	$0.11	$0.89	15%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.05, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$74.00	1:2	Oct 23	-$0.05	$0.95
$71.00	$72.00	1:2	Oct 23	-$0.09	$0.91
$70.00	$71.00	1:2	Oct 23	-$0.11	$0.89
$72.00	$73.00	1:2	Oct 23	-$0.08	$0.92
$69.00	$70.00	1:2	Oct 23	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$54.00	1:2	Oct 23	-$0.09	$0.91
$52.00	$51.00	1:2	Oct 23	-$0.05	$0.95
$54.00	$53.00	1:2	Oct 23	-$0.08	$0.92
$50.00	$49.50	1:2	Oct 23	-$0.05	$0.45
$56.00	$55.00	1:2	Oct 23	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 8.82%, avg 5.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$67.00	Nov 27	$5.45	0.47	8.4%	8.82%	17.20%	25	90
$68.00	Nov 27	$5.10	0.45	10.0%	8.25%	18.25%	10	64
$71.00	Nov 27	$4.20	0.40	14.8%	6.79%	21.64%	110	122
$70.00	Nov 27	$4.50	0.41	13.2%	7.28%	20.51%	227	893
$66.00	Nov 27	$5.80	0.49	6.8%	9.38%	16.14%	93	192
$69.00	Nov 27	$4.75	0.43	11.6%	7.68%	19.30%	6	111
$65.00	Nov 27	$6.20	0.51	5.1%	10.03%	15.17%	180	771
$64.00	Nov 27	$6.60	0.53	3.5%	10.68%	14.20%	69	108
$73.00	Nov 27	$3.65	0.36	18.1%	5.90%	23.99%	5	30
$72.00	Nov 27	$3.90	0.37	16.5%	6.31%	22.78%	43	231

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 382,067

Total Puts 215,870

Put/Call Ratio 0.56

Net Difference 166,197

Prior's Put/Call Breakdown

Total Calls 444,277

Total Puts 340,927

Put/Call Ratio 0.77

Net Difference 103,350

Prior 7-Day Put/Call Summary

Total Calls 2,509,408

Total Puts 2,486,109

Average Put/Call Ratio 0.94

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