CRWV - Options Database

CRWV

COREWEAVE INC Class A

$55.60 -10.06%

$55.28 (-0.57%)🌙

as of 10/22 06:20 PM

(10/22 16:00) ◀

Thursday, October 22, 2026 (6:20pm)

▶ (10/23 10:00)

◀ 10/22 18:20 ▶

Option Volume

Detail

ℹ

Current (10/22) 941,576

Calls: 505,370 (54%)

Puts: 436,206 (46%)

Prior (10/21) 597,937

Calls: 382,067 (64%)

Puts: 215,870 (36%)

Current vs Prior +57.47%

Calls: +32.27% (Calls)

Puts: +102.07% (Puts)

Prior 7-Day Total 5,376,710

Calls: 2,785,250 (52%)

Puts: 2,591,460 (48%)

Prior 7-Day Average 768,101

Calls: 397,892 (52%)

Puts: 370,208 (48%)

Current vs Prior 7-Day Avg +22.58%

Calls: +27.01%

Puts: +17.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $468.82M

Calls: $141.37M (30%)

Puts: $327.45M (70%)

Prior (10/21) $201.20M

Calls: $116.75M (58%)

Puts: $84.45M (42%)

Current vs Prior +133.02%

Calls: +21.09%

Puts: +287.75%

Prior 7-Day Total $1.90B

Calls: $797.80M (42%)

Puts: $1.10B (58%)

Prior 7-Day Average $270.94M

Calls: $113.97M (42%)

Puts: $156.97M (58%)

Current vs Prior 7-Day Avg +73.03%

Calls: +24.04%

Puts: +108.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.86

Prior (10/21) 0.56

Current vs Prior +52.77%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -1.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 3,421,979

Calls: 1,583,270 (46%)

Puts: 1,838,709 (54%)

Prior (10/21) 3,254,731

Calls: 1,560,449 (48%)

Puts: 1,694,282 (52%)

Current vs Prior +5.14%

Prior 7-Day Total 20,485,032

Calls: 10,231,663 (50%)

Puts: 10,253,369 (50%)

Prior 7-Day Average 2,926,433

Calls: 1,461,666 (50%)

Puts: 1,464,767 (50%)

Current vs Prior 7-Day Avg +16.93%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.42% | 13.81%26.01% | 31.35%

Prior 7.54% | 13.05%23.39% | 30.88%

Current vs Prior -14.82% | +5.81%+11.19% | +1.52%

Prior 7-Day Avg 8.55% | 12.57%13.56% | 26.19%

Current vs 7-Day Avg -24.86% | +9.89%+91.73% | +19.70%

Prior 7-Day Eod 7.54% | 13.05%23.39% | 30.88%

Current vs 7-Day Eod -14.82% | +5.81%+11.19% | +1.52%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.54% | 4.62%

Calls: 1.17% | 2.53%

Puts: 1.92% | 6.70%

Prior 2.56% | 3.11%

Calls: 2.94% | 2.44%

Puts: 2.19% | 3.78%

Current vs Prior -39.84% | +48.55%

Prior 7-Day Avg 3.38% | 5.67%

Calls: 2.86% | 5.61%

Puts: 3.90% | 5.73%

Current vs 7-Day Avg -54.44% | -18.48%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($327.45M). Massive premium surge with dollar volume up 133% vs prior. Dollar volume significantly above 7-day average (73% higher). Above-average activity with volume up 57% vs prior.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 247 of results (avg 5.0%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 30	3.40	3.45	$3.43	1.5%	2.5K	0.52	61
$58.00	Oct 30	2.58	2.62	$2.60	1.5%	4.6K	0.43	208
$56.00	Nov 20	6.80	6.95	$6.88	2.2%	314	0.56	62
$45.00	Nov 20	13.15	13.45	$13.30	2.3%	48	0.80	153
$55.00	Oct 30	3.90	4.00	$3.95	2.5%	1.2K	0.56	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	3.25	3.30	$3.28	1.5%	11.3K	0.45	11.2K
$64.00	Oct 30	9.30	9.45	$9.38	1.6%	89	0.80	457
$50.00	Nov 6	2.32	2.36	$2.34	1.7%	1.6K	0.28	5.9K
$64.00	Nov 20	12.05	12.30	$12.18	2.1%	118	0.62	112
$66.00	Nov 20	13.50	13.80	$13.65	2.2%	23	0.66	85

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.47, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Oct 23	0.12	0.14	$0.13	15.4%	7.5K	0.07	5.0K
$61.50	Oct 23	0.14	0.17	$0.16	18.8%	3.9K	0.09	1.5K
$63.00	Oct 23	0.09	0.10	$0.10	10.0%	8.8K	0.06	5.1K
$61.00	Oct 23	0.19	0.21	$0.20	10.0%	6.4K	0.11	2.4K
$60.00	Oct 23	0.26	0.31	$0.29	17.2%	36.4K	0.15	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 23	0.11	0.13	$0.12	16.7%	11.8K	0.07	16.6K
$48.00	Oct 23	0.05	0.06	$0.06	16.7%	1.4K	0.03	1.4K
$51.00	Oct 23	0.18	0.21	$0.20	15.0%	10.7K	0.10	1.8K
$52.00	Oct 23	0.29	0.35	$0.32	18.8%	11.7K	0.16	2.1K
$44.50	Oct 30	0.42	0.48	$0.45	13.3%	146	0.09	4

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 23	10.45	11.00	$10.73	5.1%	23	1.00	52
$46.00	Oct 23	9.45	10.00	$9.73	5.7%	50	1.00	42
$47.00	Oct 23	8.45	9.00	$8.73	6.3%	238	0.99	43
$48.00	Oct 23	7.45	7.90	$7.68	5.9%	229	0.98	68
$49.00	Oct 23	6.45	6.95	$6.70	7.5%	16	0.96	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 23	5.25	5.75	$5.50	9.1%	2.6K	1.00	2.4K
$61.50	Oct 23	5.70	6.25	$5.98	9.2%	1.4K	1.00	3.0K
$62.00	Oct 23	6.30	6.70	$6.50	6.2%	2.6K	1.00	3.3K
$63.00	Oct 23	7.35	7.65	$7.50	4.0%	521	1.00	2.7K
$64.00	Oct 23	8.15	8.60	$8.38	5.4%	1.5K	1.00	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 467.9K, top 36.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 23	0.26	0.31	$0.29	17.2%	36.4K	0.15	3.1K
$60.00	Oct 30	1.91	2.00	$1.96	4.6%	17.6K	0.35	1.8K
$65.00	Oct 23	0.04	0.05	$0.05	20.0%	15.6K	0.03	21.1K
$57.00	Oct 23	0.93	0.97	$0.95	4.2%	13.1K	0.38	1.4K
$64.00	Oct 23	0.05	0.07	$0.06	33.3%	11.8K	0.04	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	1.10	1.22	$1.16	10.3%	33.5K	0.43	21.2K
$56.00	Oct 23	1.68	1.80	$1.74	6.9%	13.5K	0.54	2.3K
$50.00	Oct 23	0.11	0.13	$0.12	16.7%	11.8K	0.07	16.6K
$50.00	Oct 30	1.37	1.43	$1.40	4.3%	11.8K	0.24	15.0K
$52.00	Oct 23	0.29	0.35	$0.32	18.8%	11.7K	0.16	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 25.1%, max 33.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.00	Oct 23	Dec 4	140.6%	105.1%	33.7%	11.6K	3.0K
$58.00	Oct 23	Dec 4	137.5%	105.5%	30.3%	10.8K	915
$57.00	Oct 23	Dec 4	135.9%	105.6%	28.7%	13.1K	1.4K
$55.00	Oct 23	Dec 4	132.1%	103.0%	28.3%	6.3K	1.1K
$56.00	Oct 23	Dec 4	135.8%	106.2%	28.0%	6.6K	427

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Oct 23	Dec 4	138.4%	103.8%	33.3%	11.7K	2.1K
$59.00	Oct 23	Nov 27	140.6%	107.2%	31.1%	4.6K	3.6K
$58.00	Oct 23	Dec 4	137.5%	105.5%	30.3%	6.2K	5.5K
$55.00	Oct 23	Dec 4	132.1%	103.0%	28.3%	33.5K	21.2K
$56.00	Oct 23	Dec 4	135.8%	106.2%	28.0%	13.5K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.53, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Nov 27	$3.27	$1.73	$3.27	79%	0.53	$48.27
$45.00	$47.50	Nov 20	$1.57	$0.93	$1.57	80%	0.59	$46.57
$52.00	$54.00	Nov 27	$0.95	$1.05	$0.95	65%	1.11	$52.95
$51.00	$53.00	Dec 4	$1.05	$0.95	$1.05	66%	0.90	$52.05
$52.00	$54.00	Nov 13	$1.03	$0.97	$1.03	65%	0.94	$53.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.00	Oct 23	$0.63	$0.37	$0.63	84%	0.59	$58.37
$59.00	$58.00	Oct 30	$0.53	$0.47	$0.53	62%	0.89	$58.47
$62.00	$61.50	Oct 30	$0.30	$0.20	$0.30	73%	0.67	$61.70
$53.00	$52.00	Oct 23	$0.11	$0.89	$0.11	21%	8.09	$52.89
$61.50	$61.00	Nov 6	$0.28	$0.22	$0.28	65%	0.79	$61.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.53, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Oct 30	$0.39	$0.39	$0.61	65%	0.64	$60.39
$62.00	$62.50	Oct 30	$0.16	$0.16	$0.34	72%	0.47	$62.16
$65.00	$66.00	Nov 6	$0.28	$0.28	$0.72	72%	0.39	$65.28
$59.00	$60.00	Oct 23	$0.17	$0.17	$0.83	78%	0.20	$59.17
$61.50	$62.00	Nov 20	$0.20	$0.20	$0.30	56%	0.67	$61.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 27	$1.74	$1.74	$3.26	68%	0.53	$48.26
$50.00	$45.00	Nov 13	$1.52	$1.52	$3.48	69%	0.44	$48.48
$50.00	$45.00	Nov 6	$1.22	$1.22	$3.78	72%	0.32	$48.78
$50.00	$47.50	Nov 20	$0.92	$0.92	$1.58	69%	0.58	$49.08
$47.50	$45.00	Nov 20	$0.77	$0.77	$1.73	74%	0.45	$46.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.06, cheapest $2.01)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.00	Oct 23	Oct 30	$2.04	135.9%	109.9%
$56.00	Oct 23	Oct 30	$2.08	135.8%	110.2%
$55.00	Oct 23	Oct 30	$2.12	132.1%	110.1%
$54.00	Oct 23	Oct 30	$2.05	127.8%	109.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.00	Oct 23	Oct 30	$2.01	135.9%	109.9%
$56.00	Oct 23	Oct 30	$1.99	135.8%	110.2%
$55.00	Oct 23	Oct 30	$2.12	132.1%	110.1%
$54.00	Oct 23	Oct 30	$2.06	127.8%	109.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 5.38% of stock, avg 19.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 23	$1.83	$1.16	$2.99	$52.01	$57.99	5.38%
$56.00	Oct 23	$1.35	$1.74	$3.09	$52.91	$59.09	5.56%
$54.00	Oct 23	$2.42	$0.73	$3.15	$50.85	$57.15	5.67%
$57.00	Oct 23	$0.95	$2.34	$3.29	$53.71	$60.29	5.92%
$53.00	Oct 23	$3.15	$0.43	$3.58	$49.42	$56.58	6.44%
$58.00	Oct 23	$0.66	$3.09	$3.75	$54.25	$61.75	6.74%
$59.00	Oct 23	$0.46	$3.72	$4.18	$54.82	$63.18	7.52%
$52.00	Oct 23	$3.93	$0.32	$4.25	$47.75	$56.25	7.64%
$60.00	Oct 23	$0.29	$4.68	$4.97	$55.03	$64.97	8.94%
$51.00	Oct 23	$4.80	$0.20	$5.00	$46.00	$56.00	8.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.88% of stock, avg 15.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.00	$51.00	Oct 23	$0.29	$0.20	$0.49	$50.51	$60.49
$60.00	$52.00	Oct 23	$0.29	$0.32	$0.61	$51.39	$60.61
$59.00	$51.00	Oct 23	$0.46	$0.20	$0.66	$50.34	$59.66
$60.00	$53.00	Oct 23	$0.29	$0.43	$0.72	$52.28	$60.72
$59.00	$52.00	Oct 23	$0.46	$0.32	$0.78	$51.22	$59.78
$59.00	$53.00	Oct 23	$0.46	$0.43	$0.89	$52.11	$59.89
$58.00	$51.00	Oct 23	$0.66	$0.20	$0.86	$50.14	$58.86
$58.00	$52.00	Oct 23	$0.66	$0.32	$0.98	$51.02	$58.98
$58.00	$53.00	Oct 23	$0.66	$0.43	$1.09	$51.91	$59.09
$60.00	$54.00	Oct 23	$0.29	$0.73	$1.02	$52.98	$61.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 2.57, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/48	62/62	Oct 30	$0.36	$0.14	53%	2.57	$48.14	$62.36
47/48	62/62	Oct 30	$0.31	$0.19	56%	1.63	$47.19	$62.31
48/48	62/63	Oct 30	$0.30	$0.20	55%	1.50	$48.20	$62.80
49/50	62/62	Oct 30	$0.32	$0.18	50%	1.78	$49.18	$62.32
51/52	63/64	Nov 6	$0.73	$0.27	34%	2.70	$51.27	$63.73
51/52	62/63	Nov 6	$0.75	$0.25	31%	3.00	$51.25	$62.75
47/48	62/63	Oct 30	$0.25	$0.25	58%	1.00	$47.25	$62.75
48/49	62/62	Oct 30	$0.27	$0.23	52%	1.17	$48.73	$62.27
49/50	62/63	Oct 30	$0.26	$0.24	52%	1.08	$49.24	$62.76
51/52	64/65	Oct 30	$0.54	$0.46	47%	1.17	$51.46	$64.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$56.00	$57.00	Oct 23	$0.08	$0.92	21%	11.50
$54.00	$55.00	$56.00	Oct 23	$0.11	$0.89	22%	8.09
$57.00	$58.00	$59.00	Oct 23	$0.09	$0.91	16%	10.11
$56.00	$57.00	$58.00	Oct 23	$0.11	$0.89	19%	8.09
$53.00	$54.00	$55.00	Oct 23	$0.14	$0.86	21%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$58.00	$60.00	Dec 4	$0.08	$1.92	8%	24.00
$53.00	$54.00	$55.00	Oct 23	$0.13	$0.87	21%	6.69
$45.00	$47.50	$50.00	Nov 20	$0.15	$2.35	10%	15.67
$54.00	$55.00	$56.00	Oct 23	$0.15	$0.85	23%	5.67
$56.00	$57.00	$58.00	Oct 23	$0.15	$0.85	22%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.61, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$60.00	1:2	Oct 23	-$0.12	$0.88
$60.00	$61.00	1:2	Oct 23	-$0.11	$0.89
$62.00	$63.00	1:2	Oct 23	-$0.07	$0.93
$58.00	$59.00	1:2	Oct 23	-$0.26	$0.74
$57.00	$58.00	1:2	Oct 23	-$0.37	$0.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 13	-$0.61	$4.39
$54.00	$53.00	1:2	Oct 23	-$0.13	$0.87
$50.00	$45.00	1:2	Nov 27	-$1.12	$3.88
$55.00	$54.00	1:2	Oct 23	-$0.30	$0.70
$52.00	$51.00	1:2	Oct 23	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 9.98%, avg 6.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Dec 4	$5.55	0.47	9.7%	9.98%	19.69%	31	--
$62.00	Dec 4	$5.20	0.45	11.5%	9.35%	20.86%	5	--
$63.00	Dec 4	$4.90	0.43	13.3%	8.81%	22.12%	10	--
$60.00	Dec 4	$5.90	0.49	7.9%	10.61%	18.53%	80	--
$65.00	Dec 4	$4.30	0.40	16.9%	7.73%	24.64%	124	--
$64.00	Dec 4	$4.60	0.41	15.1%	8.27%	23.38%	1	--
$59.00	Dec 4	$6.30	0.51	6.1%	11.33%	17.45%	70	--
$58.00	Dec 4	$6.70	0.53	4.3%	12.05%	16.37%	16	--
$57.00	Dec 4	$7.10	0.55	2.5%	12.77%	15.29%	22	--
$56.00	Dec 4	$7.55	0.56	0.7%	13.58%	14.30%	32	--

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 505,370

Total Puts 436,206

Put/Call Ratio 0.86

Net Difference 69,164

Prior's Put/Call Breakdown

Total Calls 382,067

Total Puts 215,870

Put/Call Ratio 0.56

Net Difference 166,197

Prior 7-Day Put/Call Summary

Total Calls 2,785,250

Total Puts 2,591,460

Average Put/Call Ratio 0.88

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