CRWV - Options Database

CRWV

COREWEAVE INC Class A

$57.38 -7.18%

(10/21 18:18) ◀

Thursday, October 22, 2026 (11:00am)

▶ (10/22 12:00)

◀ 10/22 11:00 ▶

Option Volume

Detail

ℹ

Current (10/22 11:00am) 255,729

Calls: 163,595 (64%)

Puts: 92,134 (36%)

Prior (10/21) 253,781

Calls: 157,370 (62%)

Puts: 96,411 (38%)

Current vs Prior +0.77%

Calls: +3.96% (Calls)

Puts: -4.44% (Puts)

Prior 7-Day Total 4,754,778

Calls: 2,385,913 (50%)

Puts: 2,368,865 (50%)

Prior 7-Day Average 679,254

Calls: 340,844 (50%)

Puts: 338,409 (50%)

Current vs Prior 7-Day Avg -62.35%

Calls: -52.00%

Puts: -72.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:00am) $59.79M

Calls: $28.88M (48%)

Puts: $30.91M (52%)

Prior (10/21) $71.45M

Calls: $37.65M (53%)

Puts: $33.80M (47%)

Current vs Prior -16.32%

Calls: -23.30%

Puts: -8.56%

Prior 7-Day Total $1.79B

Calls: $777.55M (44%)

Puts: $1.01B (56%)

Prior 7-Day Average $255.17M

Calls: $111.08M (44%)

Puts: $144.09M (56%)

Current vs Prior 7-Day Avg -76.57%

Calls: -74.00%

Puts: -78.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:00am) 0.56

Prior (10/21) 0.61

Current vs Prior -8.07%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg -42.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 11:00am) 3,964,625

Calls: 1,941,072 (49%)

Puts: 2,023,553 (51%)

Prior (10/21) 3,846,784

Calls: 1,846,845 (48%)

Puts: 1,999,939 (52%)

Current vs Prior +3.06%

Prior 7-Day Total 21,895,322

Calls: 10,979,452 (50%)

Puts: 10,915,870 (50%)

Prior 7-Day Average 3,127,903

Calls: 1,568,493 (50%)

Puts: 1,559,410 (50%)

Current vs Prior 7-Day Avg +26.75%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.52% | 13.33%24.66% | 29.98%

Prior 9.05% | 13.68%23.76% | 30.90%

Current vs Prior -27.94% | -2.55%+3.80% | -3.00%

Prior 7-Day Avg 7.82% | 11.66%11.93% | 24.76%

Current vs 7-Day Avg -16.64% | +14.36%+106.78% | +21.08%

Prior 7-Day Eod 9.05% | 13.68%23.39% | 30.88%

Current vs 7-Day Eod -27.94% | -2.55%+5.43% | -2.93%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.12% | 2.62%

Calls: 1.65% | 2.63%

Puts: 2.60% | 2.60%

Prior 2.29% | 5.84%

Calls: 1.92% | 9.30%

Puts: 2.66% | 2.38%

Current vs Prior -7.42% | -55.14%

Prior 7-Day Avg 4.83% | 6.40%

Calls: 4.18% | 6.14%

Puts: 5.48% | 6.66%

Current vs 7-Day Avg -56.12% | -59.05%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	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 258 of results (avg 4.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 30	6.15	6.25	$6.20	1.6%	8	0.72	102
$57.00	Oct 23	1.80	1.83	$1.82	1.6%	1.0K	0.56	1.4K
$56.00	Oct 23	2.38	2.42	$2.40	1.7%	398	0.65	427
$51.00	Oct 30	7.60	7.75	$7.68	2.0%	12	0.79	13
$55.00	Oct 30	4.85	4.95	$4.90	2.0%	102	0.64	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	2.45	2.47	$2.46	0.8%	1.6K	0.36	11.2K
$59.00	Oct 30	4.40	4.45	$4.43	1.1%	611	0.54	1.3K
$68.00	Oct 30	11.15	11.30	$11.23	1.3%	2	0.84	424
$52.00	Oct 30	1.45	1.47	$1.46	1.4%	93	0.24	2.0K
$67.50	Oct 30	10.70	10.85	$10.77	1.4%	5	0.83	91

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.55, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 23	0.12	0.14	$0.13	15.4%	5.6K	0.07	4.0K
$65.00	Oct 23	0.08	0.09	$0.09	11.1%	11.5K	0.05	21.1K
$63.00	Oct 23	0.19	0.21	$0.20	10.0%	3.6K	0.10	5.1K
$62.00	Oct 23	0.30	0.31	$0.31	3.2%	3.9K	0.15	5.0K
$61.50	Oct 23	0.36	0.37	$0.37	2.7%	3.2K	0.17	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 23	0.12	0.14	$0.13	15.4%	231	0.06	1.8K
$49.00	Oct 23	0.05	0.06	$0.06	16.7%	206	0.03	1.1K
$52.00	Oct 23	0.19	0.21	$0.20	10.0%	2.5K	0.09	2.1K
$53.00	Oct 23	0.29	0.32	$0.31	9.7%	914	0.14	2.0K
$54.00	Oct 23	0.45	0.47	$0.46	4.3%	1.5K	0.19	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 23	11.20	11.90	$11.55	6.1%	4	0.99	42
$47.00	Oct 23	10.15	10.70	$10.43	5.3%	6	0.99	43
$48.00	Oct 23	9.35	9.70	$9.52	3.7%	5	0.98	68
$49.00	Oct 23	8.20	8.80	$8.50	7.1%	1	0.97	26
$49.50	Oct 23	7.80	8.45	$8.13	8.0%	30	0.97	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 23	9.55	9.75	$9.65	2.1%	20	1.00	1.5K
$68.00	Oct 23	10.50	10.70	$10.60	1.9%	19	1.00	792
$66.00	Oct 23	8.55	8.75	$8.65	2.3%	7	0.94	1.6K
$65.00	Oct 23	7.60	7.75	$7.68	2.0%	170	0.93	4.7K
$64.00	Oct 23	6.65	6.80	$6.73	2.2%	200	0.92	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 158.9K, top 18.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 23	0.65	0.67	$0.66	3.0%	18.3K	0.28	3.1K
$65.00	Oct 23	0.08	0.09	$0.09	11.1%	11.5K	0.05	21.1K
$64.00	Oct 23	0.12	0.14	$0.13	15.4%	5.6K	0.07	4.0K
$61.00	Oct 30	2.13	2.19	$2.16	2.8%	4.8K	0.38	2.3K
$60.00	Oct 30	2.48	2.54	$2.51	2.4%	4.7K	0.42	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	0.68	0.70	$0.69	2.9%	13.6K	0.26	21.2K
$60.00	Oct 30	4.95	5.10	$5.03	3.0%	6.4K	0.58	10.3K
$56.00	Oct 23	0.99	1.01	$1.00	2.0%	5.5K	0.35	2.3K
$58.00	Oct 23	1.89	1.94	$1.92	2.6%	4.2K	0.54	5.5K
$60.00	Oct 23	3.20	3.30	$3.25	3.1%	4.1K	0.72	17.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 21.4%, max 27.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 23	Dec 4	123.0%	96.8%	27.1%	399	427
$55.00	Oct 23	Dec 4	124.7%	98.2%	27.0%	323	1.1K
$54.00	Oct 23	Nov 27	126.9%	101.4%	25.1%	6	105
$57.00	Oct 23	Dec 4	121.4%	97.2%	24.9%	1.0K	1.4K
$60.00	Oct 23	Dec 4	121.1%	100.3%	20.7%	18.3K	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 23	Dec 4	124.7%	98.2%	27.0%	13.6K	21.2K
$54.00	Oct 23	Nov 27	126.9%	101.4%	25.1%	1.5K	1.7K
$56.00	Oct 23	Nov 27	123.0%	100.8%	22.1%	5.5K	2.5K
$62.00	Oct 23	Nov 27	123.1%	100.8%	22.1%	743	3.4K
$57.00	Oct 23	Nov 27	121.4%	100.2%	21.1%	3.4K	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 2.75, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$68.00	Dec 4	$0.80	$2.20	$0.80	42%	2.75	$65.80
$50.00	$53.00	Dec 4	$1.78	$1.22	$1.78	71%	0.69	$51.78
$47.50	$50.00	Nov 20	$1.62	$0.88	$1.62	77%	0.54	$49.12
$51.00	$54.00	Nov 27	$1.78	$1.22	$1.78	70%	0.69	$52.78
$53.00	$55.00	Dec 4	$1.03	$0.97	$1.03	65%	0.94	$54.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.50	Nov 6	$0.22	$0.28	$0.22	60%	1.27	$61.78
$59.00	$58.00	Nov 6	$0.47	$0.53	$0.47	51%	1.13	$58.53
$61.50	$61.00	Oct 30	$0.30	$0.20	$0.30	64%	0.67	$61.20
$56.00	$55.00	Nov 6	$0.39	$0.61	$0.39	41%	1.56	$55.61
$62.00	$61.50	Nov 20	$0.27	$0.23	$0.27	54%	0.85	$61.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.69, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$63.00	Oct 23	$0.11	$0.11	$0.89	85%	0.12	$62.11
$58.00	$59.00	Oct 23	$0.39	$0.39	$0.61	54%	0.64	$58.39
$60.00	$61.00	Oct 23	$0.21	$0.21	$0.79	72%	0.27	$60.21
$62.00	$62.50	Oct 30	$0.15	$0.15	$0.35	66%	0.43	$62.15
$63.50	$64.00	Oct 30	$0.12	$0.12	$0.38	72%	0.32	$63.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$50.00	Dec 4	$1.23	$1.23	$1.77	66%	0.69	$51.77
$50.00	$47.50	Nov 20	$0.83	$0.83	$1.67	73%	0.50	$49.17
$55.00	$53.00	Dec 4	$0.95	$0.95	$1.05	62%	0.90	$54.05
$57.00	$56.00	Nov 13	$0.57	$0.57	$0.43	56%	1.33	$56.43
$57.00	$56.00	Nov 6	$0.56	$0.56	$0.44	56%	1.27	$56.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $1.87)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Oct 23	Oct 30	$1.95	123.0%	103.6%
$57.00	Oct 23	Oct 30	$1.98	121.4%	103.7%
$59.00	Oct 23	Oct 30	$1.96	120.6%	104.8%
$58.00	Oct 23	Oct 30	$1.97	120.4%	104.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Oct 23	Oct 30	$1.87	123.0%	103.6%
$57.00	Oct 23	Oct 30	$1.95	121.4%	103.7%
$59.00	Oct 23	Oct 30	$1.90	120.6%	104.8%
$58.00	Oct 23	Oct 30	$1.93	120.4%	104.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 5.61% of stock, avg 18.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$57.00	Oct 23	$1.82	$1.40	$3.22	$53.78	$60.22	5.61%
$58.00	Oct 23	$1.33	$1.92	$3.25	$54.75	$61.25	5.66%
$56.00	Oct 23	$2.40	$1.00	$3.40	$52.60	$59.40	5.93%
$59.00	Oct 23	$0.94	$2.53	$3.47	$55.53	$62.47	6.05%
$55.00	Oct 23	$3.10	$0.69	$3.79	$51.21	$58.79	6.61%
$60.00	Oct 23	$0.66	$3.25	$3.91	$56.09	$63.91	6.81%
$54.00	Oct 23	$3.90	$0.46	$4.36	$49.64	$58.36	7.60%
$61.00	Oct 23	$0.45	$4.05	$4.50	$56.50	$65.50	7.84%
$61.50	Oct 23	$0.37	$4.47	$4.84	$56.66	$66.34	8.43%
$53.00	Oct 23	$4.78	$0.31	$5.09	$47.91	$58.09	8.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 1.19% of stock, avg 14.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$53.00	Oct 23	$0.37	$0.31	$0.68	$52.32	$62.18
$61.00	$53.00	Oct 23	$0.45	$0.31	$0.76	$52.24	$61.76
$61.50	$54.00	Oct 23	$0.37	$0.46	$0.83	$53.17	$62.33
$61.00	$54.00	Oct 23	$0.45	$0.46	$0.91	$53.09	$61.91
$60.00	$53.00	Oct 23	$0.66	$0.31	$0.97	$52.03	$60.97
$61.50	$55.00	Oct 23	$0.37	$0.69	$1.06	$53.94	$62.56
$61.00	$55.00	Oct 23	$0.45	$0.69	$1.14	$53.86	$62.14
$60.00	$54.00	Oct 23	$0.66	$0.46	$1.12	$52.88	$61.12
$60.00	$55.00	Oct 23	$0.66	$0.69	$1.35	$53.65	$61.35
$59.00	$53.00	Oct 23	$0.94	$0.31	$1.25	$51.75	$60.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.63, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/48	62/62	Oct 30	$0.31	$0.19	53%	1.63	$47.69	$62.31
48/48	64/64	Oct 30	$0.28	$0.22	59%	1.27	$47.72	$63.78
48/48	63/64	Oct 30	$0.28	$0.22	57%	1.27	$47.72	$63.28
46/47	62/62	Oct 30	$0.28	$0.22	56%	1.27	$46.72	$62.28
48/48	62/63	Oct 30	$0.28	$0.22	55%	1.27	$47.72	$62.78
46/47	64/64	Oct 30	$0.25	$0.25	61%	1.00	$46.75	$63.75
46/47	63/64	Oct 30	$0.25	$0.25	59%	1.00	$46.75	$63.25
46/47	62/63	Oct 30	$0.25	$0.25	58%	1.00	$46.75	$62.75
50/51	67/68	Nov 13	$0.64	$0.36	38%	1.78	$50.36	$67.64
51/52	67/68	Nov 13	$0.63	$0.37	36%	1.70	$51.37	$67.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Oct 23	$0.09	$0.91	20%	10.11
$59.00	$60.00	$61.00	Oct 23	$0.07	$0.93	16%	13.29
$57.00	$58.00	$59.00	Oct 23	$0.10	$0.90	19%	9.00
$58.00	$59.00	$60.00	Oct 23	$0.11	$0.89	18%	8.09
$53.00	$54.00	$55.00	Oct 23	$0.08	$0.92	12%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Oct 23	$0.09	$0.91	19%	10.11
$55.00	$56.00	$57.00	Oct 23	$0.09	$0.91	18%	10.11
$54.00	$55.00	$56.00	Oct 23	$0.08	$0.92	16%	11.50
$59.00	$60.00	$61.00	Oct 23	$0.08	$0.92	16%	11.50
$58.00	$59.00	$60.00	Oct 23	$0.11	$0.89	18%	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. 25 found (best net $-0.09, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$63.00	1:2	Oct 23	-$0.09	$0.91
$63.00	$64.00	1:2	Oct 23	-$0.06	$0.94
$60.00	$61.00	1:2	Oct 23	-$0.24	$0.76
$59.00	$60.00	1:2	Oct 23	-$0.38	$0.62
$58.00	$59.00	1:2	Oct 23	-$0.55	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$52.00	1:2	Oct 23	-$0.09	$0.91
$52.00	$51.00	1:2	Oct 23	-$0.06	$0.94
$54.00	$53.00	1:2	Oct 23	-$0.16	$0.84
$55.00	$54.00	1:2	Oct 23	-$0.23	$0.77
$50.00	$49.50	1:2	Oct 23	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 9.41%, avg 5.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$63.00	Dec 4	$5.40	0.46	9.8%	9.41%	19.21%	10	--
$62.00	Dec 4	$5.75	0.48	8.1%	10.02%	18.07%	5	--
$65.00	Dec 4	$4.75	0.42	13.3%	8.28%	21.56%	1	--
$68.00	Dec 4	$4.00	0.37	18.5%	6.97%	25.48%	140	--
$59.00	Dec 4	$7.00	0.54	2.8%	12.20%	15.02%	28	--
$60.00	Dec 4	$6.50	0.52	4.6%	11.33%	15.89%	9	--
$58.00	Dec 4	$7.35	0.55	1.1%	12.81%	13.89%	13	--
$63.00	Nov 27	$5.00	0.45	9.8%	8.71%	18.51%	5	161
$64.00	Nov 27	$4.65	0.43	11.5%	8.10%	19.64%	15	121
$61.00	Nov 27	$5.70	0.49	6.3%	9.93%	16.24%	148	289

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 163,595

Total Puts 92,134

Put/Call Ratio 0.56

Net Difference 71,461

Prior's Put/Call Breakdown

Total Calls 157,370

Total Puts 96,411

Put/Call Ratio 0.61

Net Difference 60,959

Prior 7-Day Put/Call Summary

Total Calls 2,385,913

Total Puts 2,368,865

Average Put/Call Ratio 0.98

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