CRWV - Options Database

CRWV

COREWEAVE INC Class A

$55.21 -0.70%

(10/22 18:20) ◀

Friday, October 23, 2026 (10:00am)

▶ (10/23 11:00)

◀ 10/23 10:00 ▶

Option Volume

Detail

ℹ

Current (10/23 10:00am) 122,166

Calls: 79,875 (65%)

Puts: 42,291 (35%)

Prior (10/21) 146,727

Calls: 87,115 (59%)

Puts: 59,612 (41%)

Current vs Prior -16.74%

Calls: -8.31% (Calls)

Puts: -29.06% (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 -83.10%

Calls: -78.85%

Puts: -87.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 10:00am) $36.26M

Calls: $15.62M (43%)

Puts: $20.64M (57%)

Prior (10/21) $38.39M

Calls: $18.62M (49%)

Puts: $19.77M (51%)

Current vs Prior -5.54%

Calls: -16.09%

Puts: +4.39%

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 -86.53%

Calls: -87.24%

Puts: -85.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23 10:00am) 0.53

Prior (10/21) 0.68

Current vs Prior -22.63%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -38.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 10:00am) 4,147,910

Calls: 2,108,944 (51%)

Puts: 2,038,966 (49%)

Prior (10/21) 3,846,784

Calls: 1,846,845 (48%)

Puts: 1,999,939 (52%)

Current vs Prior +7.83%

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 +26.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.35% | 12.73%25.50% | 31.24%

Prior 7.54% | 13.05%23.39% | 30.88%

Current vs Prior -42.33% | -2.46%+9.03% | +1.18%

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

Current vs 7-Day Avg -45.02% | +5.59%+78.61% | +19.79%

Prior 7-Day Eod 7.54% | 13.05%26.01% | 31.35%

Current vs 7-Day Eod -42.33% | -2.46%-1.94% | -0.33%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.30% | 2.16%

Calls: 6.73% | 2.94%

Puts: 5.88% | 1.38%

Prior 2.56% | 3.11%

Calls: 2.94% | 2.44%

Puts: 2.19% | 3.78%

Current vs Prior +146.09% | -30.55%

Prior 7-Day Avg 3.38% | 5.67%

Calls: 2.86% | 5.61%

Puts: 3.90% | 5.73%

Current vs 7-Day Avg +86.39% | -61.89%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	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 280 of results (avg 2.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Nov 6	8.65	8.70	$8.68	0.6%	6	0.77	--
$49.50	Nov 6	7.95	8.00	$7.98	0.6%	4	0.74	--
$64.00	Nov 13	2.98	3.00	$2.99	0.7%	34	0.35	486
$45.00	Nov 20	12.90	13.00	$12.95	0.8%	62	0.79	159
$51.00	Oct 30	5.75	5.80	$5.78	0.9%	141	0.73	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 27	13.30	13.35	$13.33	0.4%	4	0.63	700
$66.00	Nov 6	12.00	12.05	$12.03	0.4%	11	0.77	220
$64.00	Nov 13	11.55	11.60	$11.58	0.4%	11	0.65	158
$66.00	Oct 30	11.20	11.25	$11.23	0.4%	46	0.86	1.1K
$66.00	Oct 23	10.75	10.80	$10.78	0.5%	47	1.00	550

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.60, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Oct 23	0.09	0.10	$0.10	10.0%	4.3K	0.08	4.3K
$58.00	Oct 23	0.17	0.19	$0.18	11.1%	4.6K	0.15	3.5K
$57.00	Oct 23	0.31	0.34	$0.33	9.1%	5.4K	0.25	5.0K
$56.00	Oct 23	0.58	0.61	$0.60	5.0%	7.0K	0.39	2.1K
$66.00	Oct 30	0.50	0.53	$0.52	5.8%	59	0.13	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 23	0.17	0.20	$0.19	15.8%	1.7K	0.14	2.6K
$54.00	Oct 23	0.38	0.41	$0.40	7.5%	2.8K	0.27	2.8K
$55.00	Oct 23	0.77	0.80	$0.79	3.8%	2.7K	0.44	13.9K
$44.50	Oct 30	0.34	0.35	$0.35	2.9%	28	0.08	137
$45.50	Oct 30	0.42	0.44	$0.43	4.7%	184	0.10	649

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 23	7.15	7.30	$7.23	2.1%	14	0.99	106
$45.00	Oct 23	10.20	10.30	$10.25	1.0%	8	0.99	48
$46.00	Oct 23	9.20	9.35	$9.27	1.6%	19	0.99	44
$47.00	Oct 23	8.15	8.65	$8.40	6.0%	4	0.99	97
$49.00	Oct 23	6.20	6.40	$6.30	3.2%	13	0.98	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.50	Oct 23	6.25	6.30	$6.28	0.8%	27	1.00	2.4K
$62.00	Oct 23	6.70	6.85	$6.78	2.2%	84	1.00	3.2K
$63.00	Oct 23	7.70	7.80	$7.75	1.3%	29	1.00	2.5K
$64.00	Oct 23	8.70	8.80	$8.75	1.1%	17	1.00	4.1K
$65.00	Oct 23	9.70	9.80	$9.75	1.0%	155	1.00	4.3K

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 85.1K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 23	0.58	0.61	$0.60	5.0%	7.0K	0.39	2.1K
$60.00	Oct 23	0.04	0.07	$0.06	50.0%	6.3K	0.05	13.4K
$57.00	Oct 23	0.31	0.34	$0.33	9.1%	5.4K	0.25	5.0K
$58.00	Oct 23	0.17	0.19	$0.18	11.1%	4.6K	0.15	3.5K
$59.00	Oct 23	0.09	0.10	$0.10	10.0%	4.3K	0.08	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 23	0.08	0.10	$0.09	22.2%	3.3K	0.08	4.2K
$50.00	Oct 30	1.19	1.21	$1.20	1.7%	3.0K	0.23	18.9K
$54.00	Oct 23	0.38	0.41	$0.40	7.5%	2.8K	0.27	2.8K
$55.00	Oct 23	0.77	0.80	$0.79	3.8%	2.7K	0.44	13.9K
$50.00	Oct 23	0.02	0.03	$0.03	33.3%	2.0K	0.02	20.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 45.2%, max 54.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Oct 23	Dec 4	161.1%	104.6%	54.1%	5.4K	5.0K
$55.00	Oct 23	Dec 4	154.8%	102.7%	50.8%	2.5K	1.7K
$56.00	Oct 23	Dec 4	158.5%	105.5%	50.3%	7.0K	2.1K
$54.00	Oct 23	Dec 4	154.5%	103.0%	50.0%	442	323

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Oct 23	Dec 4	161.1%	104.6%	54.1%	1.7K	3.6K
$55.00	Oct 23	Dec 4	154.8%	102.7%	50.8%	2.7K	13.9K
$56.00	Oct 23	Nov 27	158.5%	106.7%	48.5%	1.1K	2.9K
$54.00	Oct 23	Nov 27	154.5%	104.5%	47.9%	2.9K	2.9K
$48.50	Oct 30	Nov 6	109.4%	108.8%	0.6%	28	305

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 0.58, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$50.00	Nov 20	$1.58	$0.92	$1.58	74%	0.58	$49.08
$59.00	$60.00	Dec 4	$0.28	$0.72	$0.28	50%	2.57	$59.28
$53.00	$54.00	Nov 27	$0.42	$0.58	$0.42	62%	1.38	$53.42
$54.00	$55.00	Dec 4	$0.40	$0.60	$0.40	59%	1.50	$54.40
$50.00	$51.00	Dec 4	$0.50	$0.50	$0.50	68%	1.00	$50.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$49.00	Nov 6	$0.12	$0.38	$0.12	26%	3.17	$49.38
$53.00	$52.00	Oct 23	$0.10	$0.90	$0.10	14%	9.00	$52.90
$65.00	$64.00	Dec 4	$0.62	$0.38	$0.62	61%	0.61	$64.38
$50.00	$49.50	Oct 30	$0.12	$0.38	$0.12	23%	3.17	$49.88
$48.00	$47.50	Nov 6	$0.12	$0.38	$0.12	22%	3.17	$47.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 1.02, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$62.50	Oct 30	$0.11	$0.11	$0.39	76%	0.28	$62.11
$64.00	$65.00	Oct 30	$0.15	$0.15	$0.85	82%	0.18	$64.15
$57.00	$58.00	Oct 23	$0.15	$0.15	$0.85	75%	0.18	$57.15
$60.00	$61.00	Dec 4	$0.45	$0.45	$0.55	52%	0.82	$60.45
$56.00	$57.00	Oct 23	$0.27	$0.27	$0.73	61%	0.37	$56.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$51.00	Dec 4	$2.02	$2.02	$1.98	58%	1.02	$52.98
$50.00	$45.00	Nov 27	$1.72	$1.72	$3.28	68%	0.52	$48.28
$50.00	$45.00	Nov 13	$1.57	$1.57	$3.43	69%	0.46	$48.43
$50.00	$47.50	Nov 20	$0.92	$0.92	$1.58	68%	0.58	$49.08
$47.50	$45.00	Nov 20	$0.76	$0.76	$1.74	74%	0.44	$46.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.32, cheapest $2.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Oct 23	Oct 30	$2.35	158.5%	104.8%
$55.00	Oct 23	Oct 30	$2.36	154.8%	104.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Oct 23	Oct 30	$2.27	158.5%	104.8%
$55.00	Oct 23	Oct 30	$2.31	154.8%	104.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 3.31% of stock, avg 19.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 23	$1.04	$0.79	$1.83	$53.17	$56.83	3.31%
$56.00	Oct 23	$0.60	$1.36	$1.96	$54.04	$57.96	3.55%
$54.00	Oct 23	$1.65	$0.40	$2.05	$51.95	$56.05	3.71%
$57.00	Oct 23	$0.33	$2.09	$2.42	$54.58	$59.42	4.38%
$53.00	Oct 23	$2.44	$0.19	$2.63	$50.37	$55.63	4.76%
$58.00	Oct 23	$0.18	$2.87	$3.05	$54.95	$61.05	5.52%
$52.00	Oct 23	$3.35	$0.09	$3.44	$48.56	$55.44	6.23%
$59.00	Oct 23	$0.10	$3.85	$3.95	$55.05	$62.95	7.15%
$51.00	Oct 23	$4.30	$0.04	$4.34	$46.66	$55.34	7.86%
$60.00	Oct 23	$0.06	$4.85	$4.91	$55.09	$64.91	8.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.34% of stock, avg 16.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$59.00	$52.00	Oct 23	$0.10	$0.09	$0.19	$51.81	$59.19
$58.00	$52.00	Oct 23	$0.18	$0.09	$0.27	$51.73	$58.27
$59.00	$53.00	Oct 23	$0.10	$0.19	$0.29	$52.71	$59.29
$58.00	$53.00	Oct 23	$0.18	$0.19	$0.37	$52.63	$58.37
$57.00	$52.00	Oct 23	$0.33	$0.09	$0.42	$51.58	$57.42
$57.00	$53.00	Oct 23	$0.33	$0.19	$0.52	$52.48	$57.52
$59.00	$54.00	Oct 23	$0.10	$0.40	$0.50	$53.50	$59.50
$58.00	$54.00	Oct 23	$0.18	$0.40	$0.58	$53.42	$58.58
$57.00	$54.00	Oct 23	$0.33	$0.40	$0.73	$53.27	$57.73
$56.00	$52.00	Oct 23	$0.60	$0.09	$0.69	$51.31	$56.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 0.85, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
49/50	62/62	Oct 30	$0.23	$0.27	55%	0.85	$49.27	$62.23
50/50	62/62	Oct 30	$0.23	$0.27	53%	0.85	$49.77	$62.23
48/49	62/62	Nov 6	$0.29	$0.21	41%	1.38	$48.71	$61.79
48/48	62/62	Nov 6	$0.28	$0.22	42%	1.27	$48.22	$61.78
49/50	61/62	Oct 30	$0.23	$0.27	51%	0.85	$49.27	$61.23
46/47	62/62	Nov 6	$0.25	$0.25	46%	1.00	$46.75	$61.75
50/50	62/62	Nov 6	$0.29	$0.21	38%	1.38	$49.71	$61.79
46/46	62/62	Nov 6	$0.24	$0.26	48%	0.92	$46.26	$61.74
50/50	61/62	Oct 30	$0.23	$0.27	49%	0.85	$49.77	$61.23
51/52	64/65	Oct 30	$0.47	$0.53	51%	0.89	$51.53	$64.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Oct 23	$0.17	$0.83	33%	4.88
$57.00	$58.00	$59.00	Oct 23	$0.07	$0.93	17%	13.29
$56.00	$57.00	$58.00	Oct 23	$0.12	$0.88	24%	7.33
$55.00	$56.00	$57.00	Oct 23	$0.17	$0.83	31%	4.88
$51.00	$52.00	$53.00	Oct 30	$0.05	$0.95	9%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Oct 23	$0.05	$0.95	24%	19.00
$55.00	$56.00	$57.00	Oct 23	$0.16	$0.84	32%	5.25
$54.00	$55.00	$56.00	Oct 23	$0.18	$0.82	33%	4.56
$51.00	$52.00	$53.00	Oct 23	$0.05	$0.95	11%	19.00
$52.00	$53.00	$54.00	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. 21 found (best net $-0.44, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$56.00	1:2	Oct 23	-$0.16	$0.84
$54.00	$55.00	1:2	Oct 23	-$0.43	$0.57
$56.00	$57.00	1:2	Oct 23	-$0.06	$0.94
$64.00	$65.00	1:2	Oct 23	$0.00	$1.00
$53.00	$54.00	1:2	Oct 23	-$0.86	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 13	-$0.44	$4.56
$56.00	$55.00	1:2	Oct 23	-$0.22	$0.78
$50.00	$45.00	1:2	Nov 27	-$1.11	$3.89
$57.00	$56.00	1:2	Oct 23	-$0.63	$0.37
$49.00	$48.00	1:2	Oct 23	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 9.33%, avg 6.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Dec 4	$5.15	0.44	12.3%	9.33%	21.63%	3	5
$61.00	Dec 4	$5.45	0.46	10.5%	9.87%	20.36%	9	15
$60.00	Dec 4	$5.80	0.48	8.7%	10.51%	19.18%	3	61
$65.00	Dec 4	$4.25	0.39	17.7%	7.70%	25.43%	2	99
$58.00	Dec 4	$6.60	0.52	5.0%	11.95%	17.01%	3	10
$59.00	Dec 4	$6.15	0.50	6.9%	11.14%	18.00%	4	34
$63.00	Dec 4	$4.75	0.42	14.1%	8.60%	22.71%	2	10
$64.00	Dec 4	$4.50	0.40	15.9%	8.15%	24.07%	2	1
$57.00	Dec 4	$7.00	0.54	3.2%	12.68%	15.92%	3	21
$56.00	Dec 4	$7.45	0.56	1.4%	13.49%	14.92%	1	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 79,875

Total Puts 42,291

Put/Call Ratio 0.53

Net Difference 37,584

Prior's Put/Call Breakdown

Total Calls 87,115

Total Puts 59,612

Put/Call Ratio 0.68

Net Difference 27,503

Prior 7-Day Put/Call Summary

Total Calls 2,643,313

Total Puts 2,417,482

Average Put/Call Ratio 0.87

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