CRWV - Options Database

CRWV

COREWEAVE INC Class A

$54.98 -1.12%

(10/23 13:00) ◀

Friday, October 23, 2026 (2:00pm)

▶ (10/23 15:00)

◀ 10/23 14:00 ▶

Option Volume

Detail

ℹ

Current (10/23 2:00pm) 458,653

Calls: 266,039 (58%)

Puts: 192,614 (42%)

Prior (10/22) 622,825

Calls: 367,907 (59%)

Puts: 254,918 (41%)

Current vs Prior -26.36%

Calls: -27.69% (Calls)

Puts: -24.44% (Puts)

Prior 7-Day Total 5,736,588

Calls: 2,968,512 (52%)

Puts: 2,768,076 (48%)

Prior 7-Day Average 819,512

Calls: 424,073 (52%)

Puts: 395,439 (48%)

Current vs Prior 7-Day Avg -44.03%

Calls: -37.27%

Puts: -51.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 2:00pm) $187.80M

Calls: $57.52M (31%)

Puts: $130.28M (69%)

Prior (10/22) $221.73M

Calls: $101.26M (46%)

Puts: $120.47M (54%)

Current vs Prior -15.30%

Calls: -43.20%

Puts: +8.14%

Prior 7-Day Total $2.25B

Calls: $943.40M (42%)

Puts: $1.30B (58%)

Prior 7-Day Average $320.97M

Calls: $134.77M (42%)

Puts: $186.20M (58%)

Current vs Prior 7-Day Avg -41.49%

Calls: -57.32%

Puts: -30.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23 2:00pm) 0.72

Prior (10/22) 0.69

Current vs Prior +4.49%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -21.53%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23 2:00pm) 4,147,910

Calls: 2,108,944 (51%)

Puts: 2,038,966 (49%)

Prior (10/22) 3,964,625

Calls: 1,941,072 (49%)

Puts: 2,023,553 (51%)

Current vs Prior +4.62%

Prior 7-Day Total 24,218,568

Calls: 11,934,783 (49%)

Puts: 12,283,785 (51%)

Prior 7-Day Average 3,459,795

Calls: 1,704,969 (49%)

Puts: 1,754,826 (51%)

Current vs Prior 7-Day Avg +19.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.62% | 12.48%25.15% | 30.87%

Prior 6.42% | 13.81%26.01% | 31.35%

Current vs Prior -59.21% | -9.67%-3.28% | -1.54%

Prior 7-Day Avg 7.93% | 12.71%17.10% | 27.54%

Current vs 7-Day Avg -66.99% | -1.80%+47.07% | +12.06%

Prior 7-Day Eod 6.42% | 13.81%26.01% | 31.35%

Current vs 7-Day Eod -59.21% | -9.67%-3.28% | -1.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.79% | 4.40%

Calls: 5.83% | 4.08%

Puts: 9.76% | 4.72%

Prior 1.54% | 4.62%

Calls: 1.17% | 2.53%

Puts: 1.92% | 6.70%

Current vs Prior +405.84% | -4.76%

Prior 7-Day Avg 2.86% | 5.18%

Calls: 2.44% | 4.81%

Puts: 3.29% | 5.54%

Current vs 7-Day Avg +172.24% | -15.01%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($130.28M).

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 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
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 269 of results (avg 4.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	9.30	9.35	$9.32	0.5%	113	0.68	463
$54.00	Nov 6	4.95	5.00	$4.97	1.0%	82	0.58	19
$52.00	Nov 20	8.15	8.25	$8.20	1.2%	80	0.63	102
$56.00	Nov 6	4.00	4.05	$4.03	1.2%	147	0.51	137
$57.00	Nov 6	3.60	3.65	$3.63	1.4%	85	0.47	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Nov 13	10.90	11.00	$10.95	0.9%	123	0.64	180
$65.00	Nov 20	13.10	13.25	$13.18	1.1%	150	0.65	10.7K
$61.50	Nov 6	8.50	8.60	$8.55	1.2%	35	0.67	297
$64.00	Nov 27	12.65	12.80	$12.73	1.2%	19	0.62	127
$64.00	Nov 20	12.35	12.50	$12.43	1.2%	62	0.63	223

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.66, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	0.36	0.39	$0.38	7.9%	28.1K	0.49	1.6K
$65.00	Oct 30	0.54	0.56	$0.55	3.6%	4.3K	0.14	9.6K
$64.00	Oct 30	0.65	0.68	$0.67	4.5%	474	0.17	834
$63.50	Oct 30	0.71	0.75	$0.73	5.5%	324	0.18	1.0K
$63.00	Oct 30	0.79	0.83	$0.81	4.9%	1.3K	0.20	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	0.39	0.43	$0.41	9.8%	17.7K	0.51	13.9K
$45.00	Oct 30	0.34	0.38	$0.36	11.1%	743	0.09	14.9K
$44.00	Oct 30	0.27	0.30	$0.29	10.3%	673	0.07	347
$45.50	Oct 30	0.39	0.41	$0.40	5.0%	560	0.10	649
$46.00	Oct 30	0.45	0.46	$0.46	2.2%	569	0.11	142

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 23	9.45	10.10	$9.77	6.7%	42	1.00	48
$46.00	Oct 23	8.45	9.10	$8.77	7.4%	28	1.00	44
$48.00	Oct 23	6.45	7.10	$6.78	9.6%	23	1.00	106
$49.00	Oct 23	5.45	6.10	$5.78	11.2%	17	1.00	27
$49.50	Oct 23	4.95	5.60	$5.28	12.3%	14	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 23	7.90	8.55	$8.23	7.9%	266	0.99	2.5K
$64.00	Oct 23	8.90	9.55	$9.23	7.0%	1.4K	0.99	4.1K
$65.00	Oct 23	9.90	10.40	$10.15	4.9%	441	0.99	4.3K
$61.50	Oct 23	6.40	7.05	$6.73	9.7%	91	0.99	2.4K
$62.00	Oct 23	6.90	7.35	$7.13	6.3%	1.5K	0.99	3.2K

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 292.9K, top 28.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	0.36	0.39	$0.38	7.9%	28.1K	0.49	1.6K
$56.00	Oct 23	0.08	0.11	$0.10	30.0%	26.0K	0.17	2.1K
$57.00	Oct 23	0.01	0.03	$0.02	100.0%	22.6K	0.05	5.0K
$58.00	Oct 23	0.00	0.01	$0.01	100.0%	11.5K	0.01	3.5K
$60.00	Oct 23	0.00	0.01	$0.01	100.0%	10.6K	0.01	13.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	0.39	0.43	$0.41	9.8%	17.7K	0.51	13.9K
$54.00	Oct 23	0.07	0.09	$0.08	25.0%	14.1K	0.15	2.8K
$50.00	Oct 23	0.00	0.01	$0.01	100.0%	9.1K	0.01	20.2K
$50.00	Oct 30	1.18	1.21	$1.19	2.5%	7.7K	0.23	18.9K
$53.00	Oct 23	0.01	0.03	$0.02	100.0%	7.0K	0.04	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 10.3%, max 16.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 23	Dec 4	119.8%	102.7%	16.7%	26.0K	2.1K
$54.00	Oct 23	Dec 4	111.9%	102.1%	9.6%	4.5K	323
$55.00	Oct 23	Dec 4	110.0%	100.6%	9.3%	28.2K	1.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 23	Dec 4	119.8%	102.7%	16.7%	2.5K	2.7K
$54.00	Oct 23	Dec 4	111.9%	102.1%	9.6%	14.1K	2.8K
$55.00	Oct 23	Dec 4	110.0%	100.6%	9.3%	17.7K	13.9K
$48.50	Oct 30	Nov 6	106.3%	105.0%	1.2%	117	305

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 0.64, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Dec 4	$3.05	$1.95	$3.05	76%	0.64	$48.05
$45.00	$50.00	Nov 27	$3.10	$1.90	$3.10	77%	0.61	$48.10
$47.50	$50.00	Nov 20	$1.51	$0.99	$1.51	74%	0.66	$49.01
$56.00	$57.00	Dec 4	$0.32	$0.68	$0.32	55%	2.12	$56.32
$51.00	$52.00	Oct 30	$0.50	$0.50	$0.50	72%	1.00	$51.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.50	Oct 30	$0.33	$0.17	$0.33	77%	0.52	$61.67
$61.50	$61.00	Nov 6	$0.32	$0.18	$0.32	67%	0.56	$61.18
$47.00	$46.50	Nov 6	$0.10	$0.40	$0.10	20%	4.00	$46.90
$49.50	$49.00	Oct 30	$0.11	$0.39	$0.11	22%	3.55	$49.39
$50.00	$49.50	Oct 30	$0.12	$0.38	$0.12	24%	3.17	$49.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.61, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Oct 23	$0.28	$0.28	$0.72	50%	0.39	$55.28
$55.00	$56.00	Dec 4	$0.55	$0.55	$0.45	43%	1.22	$55.55
$61.00	$61.50	Oct 30	$0.11	$0.11	$0.39	74%	0.28	$61.11
$64.00	$65.00	Oct 30	$0.12	$0.12	$0.88	83%	0.14	$64.12
$59.00	$60.00	Nov 13	$0.41	$0.41	$0.59	55%	0.69	$59.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Dec 4	$1.90	$1.90	$3.10	67%	0.61	$48.10
$50.00	$45.00	Nov 27	$1.76	$1.76	$3.24	68%	0.54	$48.24
$50.00	$45.00	Nov 13	$1.63	$1.63	$3.37	69%	0.48	$48.37
$50.00	$47.50	Nov 20	$0.98	$0.98	$1.52	68%	0.64	$49.02
$54.00	$53.00	Dec 4	$0.63	$0.63	$0.37	59%	1.70	$53.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.79, cheapest $2.77)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 23	Oct 30	$2.82	110.0%	103.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 23	Oct 30	$2.77	110.0%	103.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 1.44% of stock, avg 19.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 23	$0.38	$0.41	$0.79	$54.21	$55.79	1.44%
$54.00	Oct 23	$1.03	$0.08	$1.11	$52.89	$55.11	2.02%
$56.00	Oct 23	$0.10	$1.14	$1.24	$54.76	$57.24	2.26%
$53.00	Oct 23	$1.97	$0.02	$1.99	$51.01	$54.99	3.62%
$57.00	Oct 23	$0.02	$2.09	$2.11	$54.89	$59.11	3.84%
$52.00	Oct 23	$2.79	$0.02	$2.81	$49.19	$54.81	5.11%
$58.00	Oct 23	$0.01	$3.07	$3.08	$54.92	$61.08	5.60%
$51.00	Oct 23	$3.80	$0.01	$3.81	$47.19	$54.81	6.93%
$59.00	Oct 23	$0.01	$4.05	$4.06	$54.94	$63.06	7.38%
$50.00	Oct 23	$4.78	$0.01	$4.79	$45.21	$54.79	8.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.33% of stock, avg 17.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.00	Oct 23	$0.10	$0.08	$0.18	$53.82	$56.18
$55.00	$54.00	Oct 23	$0.38	$0.08	$0.46	$53.54	$55.46
$60.00	$51.00	Oct 30	$1.41	$1.49	$2.90	$48.10	$62.90
$60.00	$52.00	Oct 30	$1.41	$1.84	$3.25	$48.75	$63.25
$59.00	$51.00	Oct 30	$1.69	$1.49	$3.18	$47.82	$62.18
$59.00	$52.00	Oct 30	$1.69	$1.84	$3.53	$48.47	$62.53
$58.00	$51.00	Oct 30	$1.99	$1.49	$3.48	$47.52	$61.48
$60.00	$53.00	Oct 30	$1.41	$2.23	$3.64	$49.36	$63.64
$59.00	$53.00	Oct 30	$1.69	$2.23	$3.92	$49.08	$62.92
$58.00	$52.00	Oct 30	$1.99	$1.84	$3.83	$48.17	$61.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.63, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/50	62/62	Nov 6	$0.31	$0.19	39%	1.63	$49.69	$61.81
46/46	62/62	Nov 6	$0.25	$0.25	50%	1.00	$45.75	$61.75
49/50	62/62	Nov 6	$0.29	$0.21	40%	1.38	$49.21	$61.79
48/49	61/62	Oct 30	$0.22	$0.28	54%	0.79	$48.78	$61.22
47/48	62/62	Nov 6	$0.26	$0.24	46%	1.08	$47.24	$61.76
48/48	62/62	Nov 6	$0.27	$0.23	43%	1.17	$48.23	$61.77
50/50	61/62	Nov 6	$0.30	$0.20	37%	1.50	$49.70	$61.30
46/46	61/62	Nov 6	$0.24	$0.26	49%	0.92	$45.76	$61.24
50/50	61/62	Oct 30	$0.23	$0.27	50%	0.85	$49.77	$61.23
49/50	61/62	Oct 30	$0.22	$0.28	52%	0.79	$49.28	$61.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 1.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Oct 23	$0.37	$0.63	67%	1.70
$55.00	$56.00	$57.00	Oct 23	$0.20	$0.80	44%	4.00
$56.00	$57.00	$58.00	Oct 23	$0.07	$0.93	16%	13.29
$53.00	$54.00	$55.00	Oct 23	$0.29	$0.71	45%	2.45
$56.00	$57.00	$58.00	Oct 30	$0.05	$0.95	9%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Oct 23	$0.40	$0.60	67%	1.50
$55.00	$56.00	$57.00	Oct 23	$0.22	$0.78	44%	3.55
$53.00	$54.00	$55.00	Oct 23	$0.27	$0.73	46%	2.70
$52.00	$53.00	$54.00	Oct 23	$0.06	$0.94	13%	15.67
$50.00	$51.00	$52.00	Oct 30	$0.05	$0.95	9%	19.00

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, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$54.00	1:2	Oct 23	-$0.09	$0.91
$57.00	$58.00	1:2	Oct 23	$0.00	$1.00
$64.00	$65.00	1:2	Oct 30	-$0.43	$0.57
$60.00	$61.00	1:2	Oct 30	-$0.95	$0.05
$54.00	$55.00	1:2	Oct 23	$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 13	-$0.27	$4.73
$57.00	$56.00	1:2	Oct 23	-$0.19	$0.81
$50.00	$45.00	1:2	Nov 27	-$0.98	$4.02
$50.00	$45.00	1:2	Dec 4	-$1.25	$3.75
$52.00	$51.00	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. 73 found (best yield 9.64%, avg 6.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Dec 4	$5.30	0.45	10.9%	9.64%	20.59%	11	15
$60.00	Dec 4	$5.60	0.47	9.1%	10.19%	19.32%	11	61
$64.00	Dec 4	$4.30	0.40	16.4%	7.82%	24.23%	3	1
$58.00	Dec 4	$6.35	0.51	5.5%	11.55%	17.04%	5	10
$59.00	Dec 4	$5.90	0.49	7.3%	10.73%	18.04%	6	34
$62.00	Dec 4	$4.85	0.43	12.8%	8.82%	21.59%	9	5
$65.00	Dec 4	$4.00	0.38	18.2%	7.28%	25.50%	7	99
$63.00	Dec 4	$4.50	0.41	14.6%	8.18%	22.77%	3	10
$57.00	Dec 4	$6.70	0.53	3.7%	12.19%	15.86%	9	21
$55.00	Dec 4	$7.55	0.57	0.0%	13.73%	13.77%	37	17

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 266,039

Total Puts 192,614

Put/Call Ratio 0.72

Net Difference 73,425

Prior's Put/Call Breakdown

Total Calls 367,907

Total Puts 254,918

Put/Call Ratio 0.69

Net Difference 112,989

Prior 7-Day Put/Call Summary

Total Calls 2,968,512

Total Puts 2,768,076

Average Put/Call Ratio 0.92

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