CRWV - Options Database

CRWV

COREWEAVE INC Class A

$57.02 -7.77%

(10/22 11:00) ◀

Thursday, October 22, 2026 (12:00pm)

▶ (10/22 13:00)

◀ 10/22 12:00 ▶

Option Volume

Detail

ℹ

Current (10/22 12:00pm) 395,061

Calls: 227,691 (58%)

Puts: 167,370 (42%)

Prior (10/21) 309,624

Calls: 189,088 (61%)

Puts: 120,536 (39%)

Current vs Prior +27.59%

Calls: +20.42% (Calls)

Puts: +38.85% (Puts)

Prior 7-Day Total 5,060,795

Calls: 2,643,313 (52%)

Puts: 2,417,482 (48%)

Prior 7-Day Average 722,970

Calls: 377,616 (52%)

Puts: 345,354 (48%)

Current vs Prior 7-Day Avg -45.36%

Calls: -39.70%

Puts: -51.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 12:00pm) $108.09M

Calls: $48.21M (45%)

Puts: $59.88M (55%)

Prior (10/21) $92.56M

Calls: $47.05M (51%)

Puts: $45.51M (49%)

Current vs Prior +16.78%

Calls: +2.48%

Puts: +31.58%

Prior 7-Day Total $1.88B

Calls: $857.35M (46%)

Puts: $1.03B (54%)

Prior 7-Day Average $269.14M

Calls: $122.48M (46%)

Puts: $146.66M (54%)

Current vs Prior 7-Day Avg -59.84%

Calls: -60.63%

Puts: -59.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 12:00pm) 0.74

Prior (10/21) 0.64

Current vs Prior +15.31%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -15.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 12:00pm) 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 22,945,180

Calls: 11,366,980 (50%)

Puts: 11,578,200 (50%)

Prior 7-Day Average 3,277,882

Calls: 1,623,854 (50%)

Puts: 1,654,028 (50%)

Current vs Prior 7-Day Avg +20.95%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.63% | 13.59%25.25% | 30.60%

Prior 7.54% | 13.05%23.39% | 30.88%

Current vs Prior -12.06% | +4.12%+7.97% | -0.90%

Prior 7-Day Avg 7.91% | 12.06%14.28% | 26.08%

Current vs 7-Day Avg -16.16% | +12.71%+76.87% | +17.33%

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

Current vs 7-Day Eod -12.06% | +4.12%+7.97% | -0.90%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.70% | 2.59%

Calls: 3.07% | 2.74%

Puts: 2.33% | 2.44%

Prior 2.56% | 3.11%

Calls: 2.94% | 2.44%

Puts: 2.19% | 3.78%

Current vs Prior +5.47% | -16.72%

Prior 7-Day Avg 3.38% | 5.67%

Calls: 2.86% | 5.61%

Puts: 3.90% | 5.73%

Current vs 7-Day Avg -20.12% | -54.30%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

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
12:00	BEARISH	BULLISH	BULLISH
11:00	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 268 of results (avg 4.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 23	0.59	0.60	$0.60	1.7%	21.0K	0.25	3.1K
$59.00	Oct 30	2.76	2.81	$2.79	1.8%	4.8K	0.45	617
$56.00	Nov 6	5.30	5.40	$5.35	1.9%	24	0.57	98
$62.00	Nov 20	5.00	5.10	$5.05	2.0%	442	0.45	1.4K
$55.00	Oct 30	4.65	4.75	$4.70	2.1%	168	0.62	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 30	3.55	3.60	$3.58	1.4%	1.5K	0.47	1.5K
$68.00	Nov 20	13.95	14.15	$14.05	1.4%	1	0.67	53
$62.00	Oct 30	6.65	6.75	$6.70	1.5%	344	0.67	1.1K
$56.00	Oct 30	3.05	3.10	$3.08	1.6%	2.4K	0.42	1.3K
$60.00	Oct 30	5.25	5.35	$5.30	1.9%	7.0K	0.59	10.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.54, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 23	0.05	0.06	$0.06	16.7%	1.7K	0.03	4.7K
$64.00	Oct 23	0.11	0.12	$0.12	8.3%	6.8K	0.06	4.0K
$63.00	Oct 23	0.18	0.19	$0.19	5.3%	4.4K	0.10	5.1K
$62.00	Oct 23	0.27	0.29	$0.28	7.1%	4.5K	0.14	5.0K
$61.50	Oct 23	0.31	0.36	$0.34	14.7%	3.4K	0.16	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 23	0.13	0.14	$0.14	7.1%	1.4K	0.07	1.8K
$52.00	Oct 23	0.20	0.22	$0.21	9.5%	4.1K	0.10	2.1K
$53.00	Oct 23	0.32	0.35	$0.34	8.8%	1.6K	0.15	2.0K
$54.00	Oct 23	0.50	0.53	$0.52	5.8%	2.7K	0.21	1.6K
$55.00	Oct 23	0.75	0.78	$0.77	3.9%	19.4K	0.29	21.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 23	10.70	11.20	$10.95	4.6%	12	0.99	42
$47.00	Oct 23	9.75	10.30	$10.03	5.5%	111	0.99	43
$48.00	Oct 23	8.80	9.30	$9.05	5.5%	107	0.98	68
$49.00	Oct 23	7.60	8.20	$7.90	7.6%	2	0.97	26
$49.50	Oct 23	7.15	7.75	$7.45	8.1%	30	0.96	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 23	8.80	9.20	$9.00	4.4%	31	1.00	1.6K
$67.00	Oct 23	9.90	10.10	$10.00	2.0%	1.0K	1.00	1.5K
$68.00	Oct 23	10.75	11.30	$11.03	5.0%	19	1.00	792
$65.00	Oct 23	7.95	8.20	$8.07	3.1%	331	0.94	4.7K
$64.00	Oct 23	6.95	7.25	$7.10	4.2%	228	0.93	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 238.5K, top 21.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 23	0.59	0.60	$0.60	1.7%	21.0K	0.25	3.1K
$65.00	Oct 23	0.07	0.09	$0.08	25.0%	12.5K	0.05	21.1K
$60.00	Oct 30	2.38	2.44	$2.41	2.5%	10.0K	0.41	1.8K
$64.00	Oct 23	0.11	0.12	$0.12	8.3%	6.8K	0.06	4.0K
$58.00	Oct 23	1.17	1.21	$1.19	3.4%	5.3K	0.42	915

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	0.75	0.78	$0.77	3.9%	19.4K	0.29	21.2K
$56.00	Oct 23	1.10	1.14	$1.12	3.6%	8.6K	0.38	2.3K
$50.00	Oct 30	1.03	1.09	$1.06	5.7%	7.8K	0.19	15.0K
$60.00	Oct 30	5.25	5.35	$5.30	1.9%	7.0K	0.59	10.3K
$55.00	Oct 30	2.60	2.65	$2.63	1.9%	6.6K	0.38	11.2K

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 23.4%, max 27.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 23	Dec 4	127.2%	100.9%	26.0%	21.0K	3.1K
$59.00	Oct 23	Dec 4	126.5%	101.2%	25.1%	4.1K	3.0K
$57.00	Oct 23	Dec 4	124.0%	99.3%	24.9%	4.6K	1.4K
$54.00	Oct 23	Nov 27	126.8%	101.7%	24.6%	109	105
$56.00	Oct 23	Dec 4	123.7%	99.4%	24.4%	1.3K	427

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 23	Dec 4	129.1%	101.2%	27.6%	1.6K	2.0K
$60.00	Oct 23	Dec 4	127.2%	100.9%	26.0%	4.9K	17.0K
$54.00	Oct 23	Nov 27	126.8%	101.7%	24.6%	2.8K	1.7K
$61.00	Oct 23	Nov 27	128.0%	103.1%	24.1%	2.4K	2.6K
$55.00	Oct 23	Dec 4	124.4%	100.6%	23.7%	19.4K	21.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 2.75, avg 1.64)

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
$51.00	$54.00	Nov 27	$1.71	$1.29	$1.71	69%	0.75	$52.71
$49.50	$50.00	Oct 23	$0.22	$0.28	$0.22	96%	1.27	$49.72
$47.50	$50.00	Nov 20	$1.63	$0.87	$1.63	76%	0.53	$49.13
$51.00	$53.00	Dec 4	$1.10	$0.90	$1.10	68%	0.82	$52.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.50	Nov 6	$0.20	$0.30	$0.20	61%	1.50	$61.80
$64.00	$63.50	Oct 30	$0.32	$0.18	$0.32	74%	0.56	$63.68
$59.00	$58.00	Nov 13	$0.45	$0.55	$0.45	49%	1.22	$58.55
$57.00	$56.00	Nov 13	$0.43	$0.57	$0.43	44%	1.33	$56.57
$50.00	$49.50	Oct 30	$0.10	$0.40	$0.10	19%	4.00	$49.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.74, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 13	$0.45	$0.45	$0.55	54%	0.82	$61.45
$59.00	$60.00	Oct 23	$0.26	$0.26	$0.74	67%	0.35	$59.26
$61.50	$62.00	Oct 30	$0.15	$0.15	$0.35	65%	0.43	$61.65
$62.00	$62.50	Oct 30	$0.14	$0.14	$0.36	67%	0.39	$62.14
$60.00	$61.00	Nov 27	$0.47	$0.47	$0.53	50%	0.89	$60.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$50.00	Dec 4	$1.28	$1.28	$1.72	65%	0.74	$51.72
$55.00	$53.00	Dec 4	$0.97	$0.97	$1.03	61%	0.94	$54.03
$50.00	$47.50	Nov 20	$0.79	$0.79	$1.71	72%	0.46	$49.21
$57.00	$56.00	Nov 20	$0.57	$0.57	$0.43	56%	1.33	$56.43
$51.00	$50.00	Nov 27	$0.43	$0.43	$0.57	69%	0.75	$50.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.97, cheapest $1.88)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Oct 23	Oct 30	$1.93	126.5%	106.5%
$57.00	Oct 23	Oct 30	$2.02	124.0%	105.1%
$58.00	Oct 23	Oct 30	$2.01	124.7%	106.6%
$56.00	Oct 23	Oct 30	$2.02	123.7%	106.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Oct 23	Oct 30	$1.88	126.5%	106.5%
$57.00	Oct 23	Oct 30	$2.00	124.0%	105.1%
$58.00	Oct 23	Oct 30	$1.95	124.7%	106.6%
$56.00	Oct 23	Oct 30	$1.96	123.7%	106.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 5.63% of stock, avg 18.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$57.00	Oct 23	$1.63	$1.58	$3.21	$53.79	$60.21	5.63%
$56.00	Oct 23	$2.16	$1.12	$3.28	$52.72	$59.28	5.75%
$58.00	Oct 23	$1.19	$2.15	$3.34	$54.66	$61.34	5.86%
$55.00	Oct 23	$2.81	$0.77	$3.58	$51.42	$58.58	6.28%
$59.00	Oct 23	$0.86	$2.82	$3.68	$55.32	$62.68	6.45%
$54.00	Oct 23	$3.58	$0.52	$4.10	$49.90	$58.10	7.19%
$60.00	Oct 23	$0.60	$3.55	$4.15	$55.85	$64.15	7.28%
$53.00	Oct 23	$4.35	$0.34	$4.69	$48.31	$57.69	8.23%
$61.00	Oct 23	$0.42	$4.40	$4.82	$56.18	$65.82	8.45%
$61.50	Oct 23	$0.34	$4.80	$5.14	$56.36	$66.64	9.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 1.19% of stock, avg 15.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$53.00	Oct 23	$0.34	$0.34	$0.68	$52.32	$62.18
$61.00	$53.00	Oct 23	$0.42	$0.34	$0.76	$52.24	$61.76
$61.50	$54.00	Oct 23	$0.34	$0.52	$0.86	$53.14	$62.36
$61.00	$54.00	Oct 23	$0.42	$0.52	$0.94	$53.06	$61.94
$60.00	$53.00	Oct 23	$0.60	$0.34	$0.94	$52.06	$60.94
$60.00	$54.00	Oct 23	$0.60	$0.52	$1.12	$52.88	$61.12
$61.50	$55.00	Oct 23	$0.34	$0.77	$1.11	$53.89	$62.61
$61.00	$55.00	Oct 23	$0.42	$0.77	$1.19	$53.81	$62.19
$60.00	$55.00	Oct 23	$0.60	$0.77	$1.37	$53.63	$61.37
$59.00	$53.00	Oct 23	$0.86	$0.34	$1.20	$51.80	$60.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 1.38, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/48	62/62	Oct 30	$0.29	$0.21	52%	1.38	$48.21	$62.29
48/48	62/62	Oct 30	$0.30	$0.20	50%	1.50	$48.20	$61.80
48/48	63/64	Oct 30	$0.27	$0.23	55%	1.17	$48.23	$63.27
48/48	64/64	Oct 30	$0.26	$0.24	57%	1.08	$48.24	$63.76
48/48	62/63	Oct 30	$0.27	$0.23	54%	1.17	$48.23	$62.77
50/50	62/62	Oct 30	$0.25	$0.25	46%	1.00	$49.75	$61.75
50/50	62/62	Oct 30	$0.24	$0.26	48%	0.92	$49.76	$62.24
50/50	63/64	Oct 30	$0.22	$0.28	52%	0.79	$49.78	$63.22
50/51	65/66	Nov 6	$0.55	$0.45	43%	1.22	$50.45	$65.55
50/50	64/64	Oct 30	$0.21	$0.29	54%	0.72	$49.79	$63.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$59.00	$60.00	Oct 23	$0.07	$0.93	17%	13.29
$56.00	$57.00	$58.00	Oct 23	$0.09	$0.91	20%	10.11
$59.00	$60.00	$61.00	Oct 23	$0.08	$0.92	14%	11.50
$57.00	$58.00	$59.00	Oct 23	$0.11	$0.89	19%	8.09
$55.00	$56.00	$57.00	Oct 23	$0.12	$0.88	19%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$59.00	$60.00	Oct 23	$0.06	$0.94	17%	15.67
$53.00	$54.00	$55.00	Oct 23	$0.07	$0.93	14%	13.29
$57.00	$58.00	$59.00	Oct 23	$0.10	$0.90	19%	9.00
$56.00	$57.00	$58.00	Oct 23	$0.11	$0.89	20%	8.09
$55.00	$56.00	$57.00	Oct 23	$0.11	$0.89	19%	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. 23 found (best net $-0.08, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$63.00	1:2	Oct 23	-$0.10	$0.90
$60.00	$61.00	1:2	Oct 23	-$0.24	$0.76
$59.00	$60.00	1:2	Oct 23	-$0.34	$0.66
$61.50	$62.00	1:2	Oct 23	-$0.22	$0.28
$58.00	$59.00	1:2	Oct 23	-$0.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$52.00	1:2	Oct 23	-$0.08	$0.92
$52.00	$51.00	1:2	Oct 23	-$0.07	$0.93
$54.00	$53.00	1:2	Oct 23	-$0.16	$0.84
$50.00	$49.50	1:2	Oct 23	-$0.05	$0.45
$55.00	$54.00	1:2	Oct 23	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 9.91%, avg 5.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Dec 4	$5.65	0.47	8.7%	9.91%	18.64%	5	--
$63.00	Dec 4	$5.30	0.45	10.5%	9.29%	19.78%	10	--
$65.00	Dec 4	$4.65	0.41	14.0%	8.16%	22.15%	31	--
$60.00	Dec 4	$6.40	0.51	5.2%	11.22%	16.45%	31	--
$59.00	Dec 4	$6.80	0.53	3.5%	11.93%	15.40%	47	--
$68.00	Dec 4	$3.85	0.36	19.3%	6.75%	26.01%	145	--
$58.00	Dec 4	$7.20	0.55	1.7%	12.63%	14.35%	13	--
$65.00	Nov 27	$4.40	0.40	14.0%	7.72%	21.71%	96	721
$62.00	Nov 27	$5.30	0.46	8.7%	9.29%	18.03%	82	290
$60.00	Nov 27	$6.05	0.50	5.2%	10.61%	15.84%	471	446

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 227,691

Total Puts 167,370

Put/Call Ratio 0.74

Net Difference 60,321

Prior's Put/Call Breakdown

Total Calls 189,088

Total Puts 120,536

Put/Call Ratio 0.64

Net Difference 68,552

Prior 7-Day Put/Call Summary

Total Calls 2,643,313

Total Puts 2,417,482

Average Put/Call Ratio 0.87

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