CRWV - Options Database

CRWV

COREWEAVE INC Class A

$55.16 -0.79%

(10/23 14:00) ◀

Friday, October 23, 2026 (3:00pm)

▶ (10/23 15:11)

◀ 10/23 15:00 ▶

Option Volume

Detail

ℹ

Current (10/23 3:00pm) 502,674

Calls: 287,592 (57%)

Puts: 215,082 (43%)

Prior (10/22) 769,952

Calls: 426,202 (55%)

Puts: 343,750 (45%)

Current vs Prior -34.71%

Calls: -32.52% (Calls)

Puts: -37.43% (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 -38.66%

Calls: -32.18%

Puts: -45.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 3:00pm) $199.28M

Calls: $64.26M (32%)

Puts: $135.02M (68%)

Prior (10/22) $354.75M

Calls: $120.33M (34%)

Puts: $234.42M (66%)

Current vs Prior -43.83%

Calls: -46.60%

Puts: -42.40%

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 -37.91%

Calls: -52.32%

Puts: -27.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23 3:00pm) 0.75

Prior (10/22) 0.81

Current vs Prior -7.27%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -18.94%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23 3:00pm) 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 2.45% | 12.47%25.11% | 30.64%

Prior 6.42% | 13.81%26.01% | 31.35%

Current vs Prior -61.88% | -9.70%-3.45% | -2.27%

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

Current vs 7-Day Avg -69.15% | -1.84%+46.80% | +11.23%

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

Current vs 7-Day Eod -61.88% | -9.70%-3.45% | -2.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.38% | 3.61%

Calls: 7.32% | 3.03%

Puts: 7.45% | 4.19%

Prior 1.54% | 4.62%

Calls: 1.17% | 2.53%

Puts: 1.92% | 6.70%

Current vs Prior +379.22% | -21.86%

Prior 7-Day Avg 2.86% | 5.18%

Calls: 2.44% | 4.81%

Puts: 3.29% | 5.54%

Current vs 7-Day Avg +157.91% | -30.27%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($135.02M).

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 NEUTRAL

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
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 261 of results (avg 4.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	9.40	9.50	$9.45	1.1%	115	0.69	463
$52.00	Nov 20	8.25	8.35	$8.30	1.2%	107	0.64	102
$51.00	Nov 20	8.80	8.95	$8.88	1.7%	78	0.66	52
$56.00	Oct 30	2.78	2.83	$2.81	1.8%	2.2K	0.49	1.1K
$51.00	Nov 13	8.05	8.20	$8.13	1.8%	80	0.67	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Nov 20	13.70	13.85	$13.77	1.1%	24	0.66	92
$62.00	Nov 6	8.75	8.85	$8.80	1.1%	111	0.68	218
$60.00	Nov 6	7.30	7.40	$7.35	1.4%	291	0.62	1.9K
$65.00	Oct 23	9.75	9.90	$9.82	1.5%	498	1.00	4.3K
$60.00	Oct 30	6.15	6.25	$6.20	1.6%	760	0.69	7.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.62, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	0.39	0.42	$0.41	7.3%	31.7K	0.59	1.6K
$66.00	Oct 30	0.43	0.47	$0.45	8.9%	562	0.12	2.1K
$65.00	Oct 30	0.54	0.56	$0.55	3.6%	4.7K	0.14	9.6K
$64.00	Oct 30	0.66	0.70	$0.68	5.9%	508	0.17	834
$63.50	Oct 30	0.71	0.77	$0.74	8.1%	329	0.18	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	0.22	0.23	$0.23	4.3%	23.4K	0.41	13.9K
$56.00	Oct 23	0.90	0.97	$0.94	7.4%	2.6K	0.83	2.7K
$44.50	Oct 30	0.27	0.30	$0.29	10.3%	377	0.07	137
$45.00	Oct 30	0.31	0.34	$0.33	9.1%	907	0.08	14.9K
$45.50	Oct 30	0.35	0.39	$0.37	10.8%	812	0.09	649

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 23	9.75	10.50	$10.13	7.4%	42	1.00	48
$47.00	Oct 23	7.75	8.50	$8.13	9.2%	14	1.00	97
$48.00	Oct 23	6.75	7.50	$7.13	10.5%	23	0.99	106
$49.00	Oct 23	5.75	6.50	$6.13	12.2%	17	0.99	27
$49.50	Oct 23	5.25	6.20	$5.73	16.6%	14	0.99	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 23	2.64	2.92	$2.78	10.1%	2.2K	1.00	5.8K
$59.00	Oct 23	3.55	3.90	$3.72	9.4%	728	1.00	3.2K
$60.00	Oct 23	4.75	4.90	$4.83	3.1%	1.4K	1.00	15.5K
$61.00	Oct 23	5.50	6.00	$5.75	8.7%	195	1.00	1.3K
$61.50	Oct 23	6.00	6.50	$6.25	8.0%	102	1.00	2.4K

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 321.3K, top 31.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	0.39	0.42	$0.41	7.3%	31.7K	0.59	1.6K
$56.00	Oct 23	0.07	0.09	$0.08	25.0%	29.0K	0.17	2.1K
$57.00	Oct 23	0.01	0.02	$0.02	50.0%	23.3K	0.04	5.0K
$58.00	Oct 23	0.00	0.01	$0.01	100.0%	11.7K	0.01	3.5K
$60.00	Oct 23	0.00	0.01	$0.01	100.0%	10.7K	0.01	13.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	0.22	0.23	$0.23	4.3%	23.4K	0.41	13.9K
$54.00	Oct 23	0.03	0.04	$0.04	25.0%	16.1K	0.09	2.8K
$50.00	Oct 23	0.00	0.01	$0.01	100.0%	9.1K	0.01	20.2K
$50.00	Oct 30	1.10	1.15	$1.13	4.4%	8.2K	0.23	18.9K
$53.00	Oct 23	0.01	0.02	$0.02	50.0%	7.5K	0.03	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. 4 strikes (avg 22.1%, max 29.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 23	Dec 4	133.1%	103.0%	29.1%	29.0K	2.1K
$55.00	Oct 23	Dec 4	115.2%	100.0%	15.1%	31.7K	1.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 23	Dec 4	133.1%	103.0%	29.1%	2.6K	2.7K
$55.00	Oct 23	Dec 4	115.2%	100.0%	15.1%	23.5K	13.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.58, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Dec 4	$3.17	$1.83	$3.17	78%	0.58	$48.17
$45.00	$50.00	Nov 27	$3.27	$1.73	$3.27	78%	0.53	$48.27
$47.50	$50.00	Nov 20	$1.55	$0.95	$1.55	74%	0.61	$49.05
$50.00	$51.00	Dec 4	$0.45	$0.55	$0.45	68%	1.22	$50.45
$52.00	$53.00	Nov 27	$0.42	$0.58	$0.42	63%	1.38	$52.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$64.00	Nov 6	$0.47	$0.53	$0.47	76%	1.13	$64.53
$49.00	$48.50	Nov 6	$0.12	$0.38	$0.12	25%	3.17	$48.88
$57.00	$56.00	Dec 4	$0.47	$0.53	$0.47	47%	1.13	$56.53
$49.50	$49.00	Oct 30	$0.12	$0.38	$0.12	21%	3.17	$49.38
$50.00	$49.50	Oct 30	$0.13	$0.37	$0.13	23%	2.85	$49.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.56, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$62.00	Oct 30	$0.11	$0.11	$0.39	75%	0.28	$61.61
$64.00	$65.00	Oct 30	$0.13	$0.13	$0.87	83%	0.15	$64.13
$65.00	$66.00	Nov 6	$0.20	$0.20	$0.80	76%	0.25	$65.20
$61.50	$62.00	Nov 6	$0.14	$0.14	$0.36	67%	0.39	$61.64
$58.00	$59.00	Oct 30	$0.34	$0.34	$0.66	61%	0.52	$58.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Dec 4	$1.79	$1.79	$3.21	68%	0.56	$48.21
$50.00	$45.00	Nov 27	$1.74	$1.74	$3.26	68%	0.53	$48.26
$50.00	$45.00	Nov 13	$1.59	$1.59	$3.41	69%	0.47	$48.41
$50.00	$47.50	Nov 20	$0.95	$0.95	$1.55	68%	0.61	$49.05
$47.50	$45.00	Nov 20	$0.75	$0.75	$1.75	74%	0.43	$46.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.85, cheapest $2.82)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 23	Oct 30	$2.89	115.2%	102.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 23	Oct 30	$2.82	115.2%	102.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 1.16% of stock, avg 19.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 23	$0.41	$0.23	$0.64	$54.36	$55.64	1.16%
$56.00	Oct 23	$0.08	$0.94	$1.02	$54.98	$57.02	1.85%
$54.00	Oct 23	$1.25	$0.04	$1.29	$52.71	$55.29	2.34%
$57.00	Oct 23	$0.02	$1.83	$1.85	$55.15	$58.85	3.35%
$53.00	Oct 23	$1.99	$0.02	$2.01	$50.99	$55.01	3.64%
$58.00	Oct 23	$0.01	$2.78	$2.79	$55.21	$60.79	5.06%
$52.00	Oct 23	$3.14	$0.02	$3.16	$48.84	$55.16	5.73%
$59.00	Oct 23	$0.01	$3.72	$3.73	$55.27	$62.73	6.76%
$51.00	Oct 23	$4.13	$0.01	$4.14	$46.86	$55.14	7.51%
$60.00	Oct 23	$0.01	$4.83	$4.84	$55.16	$64.84	8.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.22% of stock, avg 17.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.00	Oct 23	$0.08	$0.04	$0.12	$53.88	$56.12
$56.00	$55.00	Oct 23	$0.08	$0.23	$0.31	$54.69	$56.31
$60.00	$51.00	Oct 30	$1.44	$1.41	$2.85	$48.15	$62.85
$60.00	$52.00	Oct 30	$1.44	$1.74	$3.18	$48.82	$63.18
$59.00	$51.00	Oct 30	$1.71	$1.41	$3.12	$47.88	$62.12
$59.00	$52.00	Oct 30	$1.71	$1.74	$3.45	$48.55	$62.45
$60.00	$53.00	Oct 30	$1.44	$2.12	$3.56	$49.44	$63.56
$59.00	$53.00	Oct 30	$1.71	$2.12	$3.83	$49.17	$62.83
$58.00	$51.00	Oct 30	$2.05	$1.41	$3.46	$47.54	$61.46
$58.00	$52.00	Oct 30	$2.05	$1.74	$3.79	$48.21	$61.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 2.57, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/48	62/62	Nov 6	$0.36	$0.14	43%	2.57	$48.14	$61.86
47/48	62/62	Nov 6	$0.32	$0.18	46%	1.78	$47.18	$61.82
48/48	61/62	Nov 6	$0.33	$0.17	42%	1.94	$48.17	$61.33
46/47	62/62	Nov 6	$0.29	$0.21	48%	1.38	$46.71	$61.79
50/50	62/62	Nov 6	$0.33	$0.17	39%	1.94	$49.67	$61.83
47/48	61/62	Nov 6	$0.29	$0.21	45%	1.38	$47.21	$61.29
49/50	62/62	Oct 30	$0.23	$0.27	54%	0.85	$49.27	$61.73
50/50	62/62	Oct 30	$0.24	$0.26	52%	0.92	$49.76	$61.74
46/47	61/62	Nov 6	$0.26	$0.24	46%	1.08	$46.74	$61.26
50/50	61/62	Nov 6	$0.30	$0.20	37%	1.50	$49.70	$61.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$56.00	$57.00	Oct 23	$0.27	$0.73	55%	2.70
$54.00	$55.00	$56.00	Oct 23	$0.51	$0.49	74%	0.96
$52.00	$53.00	$54.00	Oct 30	$0.05	$0.95	10%	19.00
$45.00	$47.50	$50.00	Nov 20	$0.15	$2.35	11%	15.67
$58.00	$59.00	$60.00	Oct 30	$0.07	$0.93	9%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$56.00	$57.00	Oct 23	$0.18	$0.82	55%	4.56
$53.00	$54.00	$55.00	Oct 23	$0.17	$0.83	38%	4.88
$54.00	$55.00	$56.00	Oct 23	$0.52	$0.48	74%	0.92
$56.00	$57.00	$58.00	Oct 23	$0.06	$0.94	17%	15.67
$56.00	$57.00	$58.00	Oct 30	$0.05	$0.95	10%	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 $-0.25, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$54.00	1:2	Oct 23	-$0.51	$0.49
$52.00	$53.00	1:2	Oct 23	-$0.84	$0.16
$57.00	$58.00	1:2	Oct 23	$0.00	$1.00
$65.00	$66.00	1:2	Oct 30	-$0.35	$0.65
$64.00	$65.00	1:2	Oct 30	-$0.42	$0.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 13	-$0.25	$4.75
$50.00	$45.00	1:2	Nov 27	-$0.92	$4.08
$58.00	$57.00	1:2	Oct 23	-$0.88	$0.12
$54.00	$53.00	1:2	Oct 23	$0.00	$1.00
$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. 71 found (best yield 8.88%, avg 6.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Dec 4	$4.90	0.44	12.4%	8.88%	21.28%	9	5
$63.00	Dec 4	$4.55	0.42	14.2%	8.25%	22.46%	3	10
$64.00	Dec 4	$4.30	0.40	16.0%	7.80%	23.82%	3	1
$61.00	Dec 4	$5.20	0.45	10.6%	9.43%	20.01%	11	15
$65.00	Dec 4	$4.05	0.38	17.8%	7.34%	25.18%	7	99
$59.00	Dec 4	$5.90	0.49	7.0%	10.70%	17.66%	6	34
$60.00	Dec 4	$5.50	0.47	8.8%	9.97%	18.75%	12	61
$58.00	Dec 4	$6.25	0.51	5.2%	11.33%	16.48%	5	10
$57.00	Dec 4	$6.65	0.53	3.3%	12.06%	15.39%	9	21
$56.00	Dec 4	$7.10	0.55	1.5%	12.87%	14.39%	7	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 287,592

Total Puts 215,082

Put/Call Ratio 0.75

Net Difference 72,510

Prior's Put/Call Breakdown

Total Calls 426,202

Total Puts 343,750

Put/Call Ratio 0.81

Net Difference 82,452

Prior 7-Day Put/Call Summary

Total Calls 2,968,512

Total Puts 2,768,076

Average Put/Call Ratio 0.92

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