CRWV - Options Database

CRWV

COREWEAVE INC Class A

$54.87 -9.66%

$55.05 (+0.33%)🌙

as of 10/30 06:20 PM

(10/30 16:00) ◀

Friday, October 30, 2026 (6:20pm)

▶ (11/2 10:00)

◀ 10/30 18:20 ▶

Option Volume

Detail

ℹ

Current (10/30) 566,941

Calls: 283,758 (50%)

Puts: 283,183 (50%)

Prior (10/29) 391,240

Calls: 213,743 (55%)

Puts: 177,497 (45%)

Current vs Prior +44.91%

Calls: +32.76% (Calls)

Puts: +59.54% (Puts)

Prior 7-Day Total 3,807,576

Calls: 2,161,759 (57%)

Puts: 1,645,817 (43%)

Prior 7-Day Average 543,939

Calls: 308,822 (57%)

Puts: 235,116 (43%)

Current vs Prior 7-Day Avg +4.23%

Calls: -8.12%

Puts: +20.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $183.46M

Calls: $67.88M (37%)

Puts: $115.58M (63%)

Prior (10/29) $145.15M

Calls: $54.93M (38%)

Puts: $90.22M (62%)

Current vs Prior +26.39%

Calls: +23.57%

Puts: +28.10%

Prior 7-Day Total $1.52B

Calls: $606.40M (40%)

Puts: $918.03M (60%)

Prior 7-Day Average $217.78M

Calls: $86.63M (40%)

Puts: $131.15M (60%)

Current vs Prior 7-Day Avg -15.76%

Calls: -21.64%

Puts: -11.87%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 1.00

Prior (10/29) 0.83

Current vs Prior +20.18%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +31.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30) 3,435,390

Calls: 1,691,796 (49%)

Puts: 1,743,594 (51%)

Prior (10/29) 3,076,142

Calls: 1,592,552 (52%)

Puts: 1,483,590 (48%)

Current vs Prior +11.68%

Prior 7-Day Total 23,919,112

Calls: 11,809,859 (49%)

Puts: 12,109,253 (51%)

Prior 7-Day Average 3,417,016

Calls: 1,687,122 (49%)

Puts: 1,729,893 (51%)

Current vs Prior 7-Day Avg +0.54%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.90% | 12.99%23.56% | 29.00%

Prior 5.38% | 11.82%21.67% | 29.42%

Current vs Prior +141.37% | +77.76%+8.76% | -1.44%

Prior 7-Day Avg 8.74% | 14.49%23.81% | 30.09%

Current vs 7-Day Avg +48.75% | +44.97%-1.01% | -3.64%

Prior 7-Day Eod 2.65% | 12.77%21.67% | 29.42%

Current vs 7-Day Eod +389.54% | +64.50%+8.76% | -1.44%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.47% | 4.20%

Calls: 3.92% | 5.26%

Puts: 3.03% | 3.13%

Prior 3.58% | 3.52%

Calls: 4.49% | 2.67%

Puts: 2.68% | 4.37%

Current vs Prior -3.07% | +19.32%

Prior 7-Day Avg 3.85% | 3.42%

Calls: 3.44% | 2.88%

Puts: 3.64% | 3.89%

Current vs 7-Day Avg -9.87% | +22.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($115.58M).

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 242 of results (avg 4.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 13	8.25	8.30	$8.28	0.6%	98	0.69	123
$59.00	Nov 6	1.65	1.68	$1.67	1.8%	2.0K	0.34	671
$45.00	Nov 20	12.10	12.35	$12.23	2.0%	34	0.79	197
$60.00	Nov 6	1.37	1.40	$1.39	2.2%	8.2K	0.30	5.0K
$50.00	Nov 20	8.80	9.00	$8.90	2.2%	194	0.68	513

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Nov 13	9.05	9.15	$9.10	1.1%	41	0.62	240
$62.00	Nov 13	9.75	9.90	$9.82	1.5%	71	0.64	1.7K
$65.00	Nov 20	12.55	12.75	$12.65	1.6%	350	0.68	10.5K
$61.50	Nov 13	9.40	9.55	$9.48	1.6%	317	0.63	345
$60.00	Nov 13	8.40	8.55	$8.48	1.8%	605	0.59	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.63, cheapest $0.49)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 6	0.48	0.50	$0.49	4.1%	7.6K	0.13	5.7K
$64.00	Nov 6	0.59	0.62	$0.61	4.9%	3.5K	0.16	2.6K
$63.00	Nov 6	0.71	0.77	$0.74	8.1%	2.1K	0.19	1.7K
$62.00	Nov 6	0.90	0.94	$0.92	4.3%	3.8K	0.22	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	0.33	0.39	$0.36	16.7%	647	0.08	391
$44.50	Nov 6	0.41	0.45	$0.43	9.3%	282	0.09	111
$45.50	Nov 6	0.46	0.56	$0.51	19.6%	88	0.11	44
$47.00	Nov 6	0.73	0.78	$0.76	6.6%	1.3K	0.15	254
$47.50	Nov 6	0.81	0.87	$0.84	7.1%	336	0.16	193

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	9.60	10.10	$9.85	5.1%	3	1.00	--
$45.50	Oct 30	9.10	9.60	$9.35	5.3%	5	1.00	--
$47.00	Oct 30	7.60	8.10	$7.85	6.4%	7	1.00	44
$47.50	Oct 30	7.10	7.60	$7.35	6.8%	2	1.00	--
$48.00	Oct 30	6.60	7.10	$6.85	7.3%	3	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 30	7.90	8.40	$8.15	6.1%	192	0.99	2.1K
$63.50	Oct 30	8.50	8.90	$8.70	4.6%	64	0.99	780
$64.00	Oct 30	8.90	9.40	$9.15	5.5%	63	0.99	380
$65.00	Oct 30	10.00	10.40	$10.20	3.9%	569	0.99	7.2K
$61.50	Oct 30	6.40	6.90	$6.65	7.5%	378	0.99	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 340.7K, top 30.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	0.11	0.14	$0.13	23.1%	30.5K	0.47	8.6K
$56.00	Oct 30	0.00	0.01	$0.01	100.0%	17.0K	0.03	1.5K
$54.00	Oct 30	0.76	1.00	$0.88	27.3%	10.1K	0.95	825
$60.00	Nov 6	1.37	1.40	$1.39	2.2%	8.2K	0.30	5.0K
$57.00	Oct 30	0.00	0.01	$0.01	100.0%	8.0K	0.01	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	0.13	0.18	$0.16	31.2%	25.0K	0.53	16.4K
$54.00	Oct 30	0.00	0.01	$0.01	100.0%	24.2K	0.03	3.1K
$53.00	Oct 30	0.00	0.01	$0.01	100.0%	15.6K	0.01	2.8K
$52.00	Oct 30	0.00	0.01	$0.01	100.0%	8.4K	0.01	5.3K
$50.00	Nov 6	1.37	1.41	$1.39	2.9%	6.8K	0.25	6.9K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 0.51, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Nov 27	$3.32	$1.68	$3.32	78%	0.51	$48.32
$45.00	$49.00	Dec 11	$2.55	$1.45	$2.55	76%	0.57	$47.55
$45.00	$49.00	Dec 4	$2.61	$1.39	$2.61	77%	0.53	$47.61
$60.00	$63.00	Dec 11	$0.93	$2.07	$0.93	46%	2.23	$60.93
$49.00	$52.00	Dec 11	$1.71	$1.29	$1.71	69%	0.75	$50.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$61.00	Nov 6	$0.32	$0.18	$0.32	76%	0.56	$61.18
$63.00	$62.00	Nov 13	$0.61	$0.39	$0.61	67%	0.64	$62.39
$51.00	$50.00	Nov 6	$0.22	$0.78	$0.22	28%	3.55	$50.78
$54.00	$53.00	Nov 6	$0.36	$0.64	$0.36	42%	1.78	$53.64
$49.00	$48.50	Nov 13	$0.11	$0.39	$0.11	28%	3.55	$48.89

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

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Nov 6	$0.57	$0.57	$0.43	47%	1.33	$55.57
$55.00	$56.00	Oct 30	$0.12	$0.12	$0.88	53%	0.14	$55.12
$61.50	$62.00	Nov 6	$0.12	$0.12	$0.38	76%	0.32	$61.62
$60.00	$61.00	Nov 27	$0.42	$0.42	$0.58	56%	0.72	$60.42
$62.00	$63.00	Nov 6	$0.18	$0.18	$0.82	78%	0.22	$62.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$45.00	Dec 11	$1.48	$1.48	$2.52	69%	0.59	$47.52
$49.00	$45.00	Nov 27	$1.34	$1.34	$2.66	70%	0.50	$47.66
$49.00	$45.00	Dec 4	$1.34	$1.34	$2.66	69%	0.50	$47.66
$50.00	$47.50	Nov 20	$0.89	$0.89	$1.61	68%	0.55	$49.11
$54.00	$52.00	Dec 11	$0.97	$0.97	$1.03	59%	0.94	$53.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.16, cheapest $3.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 30	Nov 6	$3.17	84.3%	109.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 30	Nov 6	$3.14	84.3%	109.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 0.53% of stock, avg 19.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 30	$0.13	$0.16	$0.29	$54.71	$55.29	0.53%
$54.00	Oct 30	$0.88	$0.01	$0.89	$53.11	$54.89	1.62%
$56.00	Oct 30	$0.01	$1.06	$1.07	$54.93	$57.07	1.95%
$53.00	Oct 30	$1.88	$0.01	$1.89	$51.11	$54.89	3.44%
$57.00	Oct 30	$0.01	$2.09	$2.10	$54.90	$59.10	3.83%
$52.00	Oct 30	$2.85	$0.01	$2.86	$49.14	$54.86	5.21%
$58.00	Oct 30	$0.01	$3.05	$3.06	$54.94	$61.06	5.58%
$51.00	Oct 30	$3.93	$0.01	$3.94	$47.06	$54.94	7.18%
$59.00	Oct 30	$0.01	$4.15	$4.16	$54.84	$63.16	7.58%
$50.00	Oct 30	$4.93	$0.01	$4.94	$45.06	$54.94	9.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.44% of stock, avg 18.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$49.50	Oct 30	$0.13	$0.11	$0.24	$49.26	$55.24
$60.00	$51.00	Nov 6	$1.39	$1.61	$3.00	$48.00	$63.00
$59.00	$51.00	Nov 6	$1.67	$1.61	$3.28	$47.72	$62.28
$60.00	$52.00	Nov 6	$1.39	$2.00	$3.39	$48.61	$63.39
$59.00	$52.00	Nov 6	$1.67	$2.00	$3.67	$48.33	$62.67
$58.00	$51.00	Nov 6	$2.01	$1.61	$3.62	$47.38	$61.62
$60.00	$53.00	Nov 6	$1.39	$2.44	$3.83	$49.17	$63.83
$58.00	$52.00	Nov 6	$2.01	$2.00	$4.01	$47.99	$62.01
$59.00	$53.00	Nov 6	$1.67	$2.44	$4.11	$48.89	$63.11
$58.00	$53.00	Nov 6	$2.01	$2.44	$4.45	$48.55	$62.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.08, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	62/62	Nov 6	$0.26	$0.24	61%	1.08	$46.74	$61.76
48/49	62/62	Nov 6	$0.27	$0.23	55%	1.17	$48.73	$61.77
48/48	62/62	Nov 6	$0.25	$0.25	57%	1.00	$48.25	$61.75
51/52	64/65	Nov 6	$0.51	$0.49	51%	1.04	$51.49	$64.51
51/52	62/63	Nov 6	$0.57	$0.43	45%	1.33	$51.43	$62.57
49/50	62/62	Nov 6	$0.25	$0.25	53%	1.00	$49.25	$61.75
50/50	62/62	Nov 6	$0.26	$0.24	51%	1.08	$49.74	$61.76
51/52	60/61	Nov 6	$0.64	$0.36	37%	1.78	$51.36	$60.64
51/52	63/64	Nov 6	$0.52	$0.48	48%	1.08	$51.48	$63.52
51/52	59/60	Nov 6	$0.67	$0.33	33%	2.03	$51.33	$59.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$56.00	$57.00	Oct 30	$0.12	$0.88	45%	7.33
$54.00	$55.00	$56.00	Oct 30	$0.63	$0.37	93%	0.59
$53.00	$54.00	$55.00	Oct 30	$0.25	$0.75	53%	3.00
$57.00	$58.00	$59.00	Nov 6	$0.05	$0.95	9%	19.00
$58.00	$59.00	$60.00	Nov 6	$0.06	$0.94	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$54.00	$55.00	Oct 30	$0.15	$0.85	52%	5.67
$55.00	$56.00	$57.00	Oct 30	$0.13	$0.87	45%	6.69
$54.00	$55.00	$56.00	Oct 30	$0.75	$0.25	95%	0.33
$45.00	$47.50	$50.00	Nov 20	$0.15	$2.35	11%	15.67
$57.00	$58.00	$59.00	Nov 6	$0.06	$0.94	9%	15.67

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 $-0.91, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$53.00	1:2	Oct 30	-$0.91	$0.09
$64.00	$65.00	1:2	Nov 6	-$0.37	$0.63
$63.00	$64.00	1:2	Nov 6	-$0.48	$0.52
$62.00	$63.00	1:2	Nov 6	-$0.56	$0.44
$60.00	$61.00	1:2	Nov 6	-$0.89	$0.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Oct 30	-$0.07	$0.43
$47.00	$46.50	1:2	Oct 30	-$0.09	$0.41
$50.00	$49.50	1:2	Oct 30	-$0.21	$0.29
$49.00	$45.00	1:2	Nov 27	-$1.17	$2.83
$45.00	$44.50	1:2	Oct 30	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 8.02%, avg 7.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$63.00	Dec 11	$4.40	0.41	14.8%	8.02%	22.84%	4	--
$59.00	Dec 11	$5.75	0.48	7.5%	10.48%	18.01%	17	--
$60.00	Dec 11	$5.30	0.46	9.3%	9.66%	19.01%	29	--
$58.00	Dec 11	$6.05	0.50	5.7%	11.03%	16.73%	8	--
$57.00	Dec 11	$6.50	0.52	3.9%	11.85%	15.73%	2	--
$65.00	Dec 11	$3.85	0.37	18.5%	7.02%	25.48%	156	105
$56.00	Dec 11	$6.90	0.54	2.1%	12.58%	14.63%	5	--
$55.00	Dec 11	$7.35	0.56	0.2%	13.40%	13.63%	17	--
$60.00	Dec 4	$4.90	0.45	9.3%	8.93%	18.28%	357	135
$61.00	Dec 4	$4.55	0.43	11.2%	8.29%	19.46%	10	27

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 283,758

Total Puts 283,183

Put/Call Ratio 1.00

Net Difference 575

Prior's Put/Call Breakdown

Total Calls 213,743

Total Puts 177,497

Put/Call Ratio 0.83

Net Difference 36,246

Prior 7-Day Put/Call Summary

Total Calls 2,161,759

Total Puts 1,645,817

Average Put/Call Ratio 0.76

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