CRWV - Options Database

CRWV

COREWEAVE INC Class A

$56.20 -9.10%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 497,442

Calls: 278,903 (56%)

Puts: 218,539 (44%)

Prior (10/21) 378,782

Calls: 226,385 (60%)

Puts: 152,397 (40%)

Current vs Prior +31.33%

Calls: +23.20% (Calls)

Puts: +43.40% (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 -31.19%

Calls: -26.14%

Puts: -36.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $150.17M

Calls: $61.87M (41%)

Puts: $88.30M (59%)

Prior (10/21) $118.65M

Calls: $60.31M (51%)

Puts: $58.34M (49%)

Current vs Prior +26.57%

Calls: +2.58%

Puts: +51.36%

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 -44.20%

Calls: -49.49%

Puts: -39.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 0.78

Prior (10/21) 0.67

Current vs Prior +16.40%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -9.64%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 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 6.71% | 13.97%25.59% | 30.84%

Prior 7.54% | 13.05%23.39% | 30.88%

Current vs Prior -11.01% | +7.00%+9.39% | -0.14%

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

Current vs 7-Day Avg -15.16% | +15.83%+79.20% | +18.23%

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

Current vs 7-Day Eod -11.01% | +7.00%+9.39% | -0.14%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.75% | 2.55%

Calls: 4.02% | 2.63%

Puts: 1.48% | 2.47%

Prior 2.56% | 3.11%

Calls: 2.94% | 2.44%

Puts: 2.19% | 3.78%

Current vs Prior +7.42% | -18.01%

Prior 7-Day Avg 3.38% | 5.67%

Calls: 2.86% | 5.61%

Puts: 3.90% | 5.73%

Current vs 7-Day Avg -18.64% | -55.00%

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
13:00	BEARISH	BULLISH	BULLISH
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 273 of results (avg 3.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 23	0.90	0.91	$0.91	1.1%	7.1K	0.35	915
$47.50	Nov 20	11.90	12.05	$11.98	1.3%	30	0.76	149
$52.00	Oct 30	6.05	6.15	$6.10	1.6%	81	0.71	274
$45.00	Nov 20	13.60	13.85	$13.73	1.8%	11	0.80	153
$53.00	Oct 30	5.40	5.50	$5.45	1.8%	177	0.67	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 30	4.60	4.65	$4.63	1.1%	2.8K	0.54	2.6K
$57.00	Oct 23	2.01	2.04	$2.03	1.5%	5.9K	0.56	3.5K
$67.00	Nov 13	13.20	13.40	$13.30	1.5%	11	0.69	110
$66.00	Nov 20	13.05	13.25	$13.15	1.5%	10	0.64	85
$65.00	Nov 20	12.30	12.50	$12.40	1.6%	99	0.62	10.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 23	0.05	0.06	$0.06	16.7%	13.3K	0.03	21.1K
$63.00	Oct 23	0.12	0.14	$0.13	15.4%	6.5K	0.07	5.1K
$64.00	Oct 23	0.08	0.09	$0.09	11.1%	7.7K	0.05	4.0K
$62.00	Oct 23	0.19	0.21	$0.20	10.0%	6.3K	0.10	5.0K
$61.50	Oct 23	0.22	0.26	$0.24	16.7%	3.5K	0.12	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 23	0.12	0.14	$0.13	15.4%	4.9K	0.07	16.6K
$49.00	Oct 23	0.08	0.09	$0.09	11.1%	568	0.04	1.1K
$48.00	Oct 23	0.05	0.06	$0.06	16.7%	662	0.03	1.4K
$49.50	Oct 23	0.10	0.11	$0.11	9.1%	551	0.05	120
$51.00	Oct 23	0.20	0.21	$0.21	4.8%	3.8K	0.10	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 23	11.10	11.80	$11.45	6.1%	17	0.99	52
$46.00	Oct 23	10.15	10.65	$10.40	4.8%	37	0.99	42
$47.00	Oct 23	9.10	9.45	$9.27	3.8%	232	0.98	43
$48.00	Oct 23	8.10	8.45	$8.27	4.2%	220	0.97	68
$49.00	Oct 23	7.10	7.45	$7.28	4.8%	6	0.96	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 23	8.70	8.90	$8.80	2.3%	358	1.00	4.7K
$66.00	Oct 23	9.65	9.90	$9.78	2.6%	36	1.00	1.6K
$67.00	Oct 23	10.60	10.85	$10.73	2.3%	1.0K	1.00	1.5K
$64.00	Oct 23	7.75	7.95	$7.85	2.5%	255	0.94	3.4K
$63.00	Oct 23	6.80	7.00	$6.90	2.9%	437	0.92	2.7K

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 292.8K, top 25.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 23	0.42	0.45	$0.44	6.8%	25.2K	0.20	3.1K
$65.00	Oct 23	0.05	0.06	$0.06	16.7%	13.3K	0.03	21.1K
$60.00	Oct 30	2.15	2.20	$2.17	2.3%	11.2K	0.38	1.8K
$64.00	Oct 23	0.08	0.09	$0.09	11.1%	7.7K	0.05	4.0K
$58.00	Oct 23	0.90	0.91	$0.91	1.1%	7.1K	0.35	915

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	1.04	1.06	$1.05	1.9%	22.6K	0.36	21.2K
$56.00	Oct 23	1.46	1.50	$1.48	2.7%	10.6K	0.46	2.3K
$50.00	Oct 30	1.24	1.27	$1.25	2.4%	8.3K	0.21	15.0K
$55.00	Oct 30	2.99	3.05	$3.02	2.0%	7.6K	0.41	11.2K
$60.00	Oct 30	5.85	5.95	$5.90	1.7%	7.1K	0.62	10.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 26.4%, max 28.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 23	Dec 4	131.5%	102.2%	28.7%	19	92
$54.00	Oct 23	Dec 4	129.7%	101.3%	28.0%	196	64
$56.00	Oct 23	Dec 4	127.7%	99.9%	27.9%	2.1K	427
$60.00	Oct 23	Dec 4	130.5%	102.1%	27.9%	25.3K	3.1K
$59.00	Oct 23	Dec 4	130.1%	102.2%	27.3%	5.3K	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 23	Dec 4	131.5%	102.2%	28.7%	2.1K	2.0K
$60.00	Oct 23	Dec 4	130.5%	102.1%	27.9%	5.6K	17.0K
$55.00	Oct 23	Dec 4	128.0%	100.9%	26.9%	22.6K	21.2K
$54.00	Oct 23	Nov 27	129.7%	103.4%	25.4%	3.7K	1.7K
$59.00	Oct 23	Nov 27	130.1%	104.8%	24.2%	3.9K	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 0.52, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Nov 27	$3.30	$1.70	$3.30	80%	0.52	$48.30
$63.00	$65.00	Dec 4	$0.53	$1.47	$0.53	44%	2.77	$63.53
$51.00	$54.00	Nov 27	$1.65	$1.35	$1.65	68%	0.82	$52.65
$47.50	$50.00	Nov 20	$1.58	$0.92	$1.58	76%	0.58	$49.08
$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
$52.00	$51.00	Oct 23	$0.10	$0.90	$0.10	14%	9.00	$51.90
$50.00	$49.50	Oct 30	$0.10	$0.40	$0.10	22%	4.00	$49.90
$62.00	$61.00	Nov 13	$0.58	$0.42	$0.58	58%	0.72	$61.42
$54.00	$53.00	Oct 23	$0.23	$0.77	$0.23	27%	3.35	$53.77
$63.00	$62.00	Nov 27	$0.58	$0.42	$0.58	57%	0.72	$62.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.51, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Oct 23	$0.15	$0.15	$0.85	80%	0.18	$60.15
$61.50	$62.00	Oct 30	$0.15	$0.15	$0.35	68%	0.43	$61.65
$58.00	$59.00	Oct 23	$0.28	$0.28	$0.72	65%	0.39	$58.28
$61.50	$62.00	Nov 6	$0.17	$0.17	$0.33	62%	0.52	$61.67
$63.50	$64.00	Oct 30	$0.10	$0.10	$0.40	75%	0.25	$63.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Nov 27	$1.69	$1.69	$3.31	70%	0.51	$48.31
$50.00	$45.00	Nov 13	$1.49	$1.49	$3.51	71%	0.42	$48.51
$53.00	$50.00	Dec 4	$1.38	$1.38	$1.62	64%	0.85	$51.62
$50.00	$45.00	Nov 6	$1.17	$1.17	$3.83	74%	0.31	$48.83
$47.50	$45.00	Nov 20	$0.74	$0.74	$1.76	76%	0.42	$46.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.01, cheapest $2.02)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.00	Oct 23	Oct 30	$2.05	128.8%	108.8%
$58.00	Oct 23	Oct 30	$1.99	129.4%	109.4%
$56.00	Oct 23	Oct 30	$2.06	127.7%	108.6%
$55.00	Oct 23	Oct 30	$2.04	128.0%	109.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.00	Oct 23	Oct 30	$2.02	128.8%	108.8%
$58.00	Oct 23	Oct 30	$1.96	129.4%	109.4%
$56.00	Oct 23	Oct 30	$2.02	127.7%	108.6%
$55.00	Oct 23	Oct 30	$1.97	128.0%	109.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 5.73% of stock, avg 19.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Oct 23	$1.74	$1.48	$3.22	$52.78	$59.22	5.73%
$57.00	Oct 23	$1.25	$2.03	$3.28	$53.72	$60.28	5.84%
$55.00	Oct 23	$2.29	$1.05	$3.34	$51.66	$58.34	5.94%
$58.00	Oct 23	$0.91	$2.67	$3.58	$54.42	$61.58	6.37%
$54.00	Oct 23	$2.96	$0.71	$3.67	$50.33	$57.67	6.53%
$59.00	Oct 23	$0.63	$3.40	$4.03	$54.97	$63.03	7.17%
$53.00	Oct 23	$3.73	$0.48	$4.21	$48.79	$57.21	7.49%
$60.00	Oct 23	$0.44	$4.20	$4.64	$55.36	$64.64	8.26%
$52.00	Oct 23	$4.60	$0.31	$4.91	$47.09	$56.91	8.74%
$61.00	Oct 23	$0.29	$5.05	$5.34	$55.66	$66.34	9.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.07% of stock, avg 15.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.00	$52.00	Oct 23	$0.29	$0.31	$0.60	$51.40	$61.60
$60.00	$52.00	Oct 23	$0.44	$0.31	$0.75	$51.25	$60.75
$61.00	$53.00	Oct 23	$0.29	$0.48	$0.77	$52.23	$61.77
$60.00	$53.00	Oct 23	$0.44	$0.48	$0.92	$52.08	$60.92
$59.00	$52.00	Oct 23	$0.63	$0.31	$0.94	$51.06	$59.94
$61.00	$54.00	Oct 23	$0.29	$0.71	$1.00	$53.00	$62.00
$59.00	$53.00	Oct 23	$0.63	$0.48	$1.11	$51.89	$60.11
$60.00	$54.00	Oct 23	$0.44	$0.71	$1.15	$52.85	$61.15
$59.00	$54.00	Oct 23	$0.63	$0.71	$1.34	$52.66	$60.34
$58.00	$52.00	Oct 23	$0.91	$0.31	$1.22	$50.78	$59.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.27, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
49/50	62/62	Oct 30	$0.28	$0.22	48%	1.27	$49.22	$61.78
50/51	66/67	Nov 13	$0.66	$0.34	36%	1.94	$50.34	$66.66
52/53	64/65	Nov 6	$0.67	$0.33	34%	2.03	$52.33	$64.67
49/50	64/64	Oct 30	$0.23	$0.27	55%	0.85	$49.27	$63.73
49/50	62/62	Oct 30	$0.25	$0.25	50%	1.00	$49.25	$62.25
49/50	62/63	Oct 30	$0.24	$0.26	52%	0.92	$49.26	$62.74
49/50	63/64	Oct 30	$0.23	$0.27	53%	0.85	$49.27	$63.23
49/50	61/62	Oct 30	$0.26	$0.24	46%	1.08	$49.24	$61.26
52/53	65/66	Nov 6	$0.62	$0.38	36%	1.63	$52.38	$65.62
50/50	62/62	Oct 30	$0.25	$0.25	46%	1.00	$49.75	$61.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$56.00	$57.00	Oct 23	$0.06	$0.94	20%	15.67
$57.00	$58.00	$59.00	Oct 23	$0.06	$0.94	17%	15.67
$58.00	$59.00	$60.00	Oct 30	$0.05	$0.95	8%	19.00
$58.00	$59.00	$60.00	Oct 23	$0.09	$0.91	15%	10.11
$53.00	$54.00	$55.00	Oct 23	$0.10	$0.90	16%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Oct 23	$0.09	$0.91	19%	10.11
$52.00	$53.00	$54.00	Oct 23	$0.06	$0.94	14%	15.67
$54.00	$55.00	$56.00	Oct 23	$0.09	$0.91	19%	10.11
$58.00	$59.00	$60.00	Oct 23	$0.07	$0.93	15%	13.29
$57.00	$58.00	$59.00	Oct 23	$0.09	$0.91	17%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.40, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$63.00	1:2	Oct 23	-$0.06	$0.94
$60.00	$61.00	1:2	Oct 23	-$0.14	$0.86
$59.00	$60.00	1:2	Oct 23	-$0.25	$0.75
$58.00	$59.00	1:2	Oct 23	-$0.35	$0.65
$61.50	$62.00	1:2	Oct 23	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 13	-$0.40	$4.60
$50.00	$45.00	1:2	Nov 27	-$0.90	$4.10
$51.00	$50.00	1:2	Oct 23	-$0.05	$0.95
$53.00	$52.00	1:2	Oct 23	-$0.14	$0.86
$52.00	$51.00	1:2	Oct 23	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 8.19%, avg 6.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Dec 4	$4.60	0.41	15.7%	8.19%	23.84%	83	--
$62.00	Dec 4	$5.40	0.46	10.3%	9.61%	19.93%	5	--
$63.00	Dec 4	$5.05	0.44	12.1%	8.99%	21.09%	10	--
$59.00	Dec 4	$6.55	0.52	5.0%	11.65%	16.64%	63	--
$60.00	Dec 4	$6.10	0.50	6.8%	10.85%	17.62%	37	--
$67.00	Dec 4	$3.95	0.37	19.2%	7.03%	26.25%	1	--
$58.00	Dec 4	$6.90	0.54	3.2%	12.28%	15.48%	14	--
$57.00	Dec 4	$7.30	0.56	1.4%	12.99%	14.41%	20	--
$60.00	Nov 27	$5.75	0.49	6.8%	10.23%	16.99%	597	446
$64.00	Nov 27	$4.40	0.41	13.9%	7.83%	21.71%	29	121

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 278,903

Total Puts 218,539

Put/Call Ratio 0.78

Net Difference 60,364

Prior's Put/Call Breakdown

Total Calls 226,385

Total Puts 152,397

Put/Call Ratio 0.67

Net Difference 73,988

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