CRWV - Options Database

CRWV

COREWEAVE INC Class A

$52.16 -3.83%

(10/26 09:35) ◀

Monday, October 26, 2026 (9:40am)

▶ (10/26 09:45)

◀ 10/26 09:40 ▶

Option Volume

Detail

ℹ

Current (10/26 9:40am) 56,115

Calls: 34,226 (61%)

Puts: 21,889 (39%)

Prior (10/15) 90,388

Calls: 37,708 (42%)

Puts: 52,680 (58%)

Current vs Prior -37.92%

Calls: -9.23% (Calls)

Puts: -58.45% (Puts)

Prior 7-Day Total 5,874,577

Calls: 3,082,193 (52%)

Puts: 2,792,384 (48%)

Prior 7-Day Average 839,225

Calls: 440,313 (52%)

Puts: 398,912 (48%)

Current vs Prior 7-Day Avg -93.31%

Calls: -92.23%

Puts: -94.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 9:40am) $15.68M

Calls: $6.60M (42%)

Puts: $9.08M (58%)

Prior (10/15) $34.47M

Calls: $12.46M (36%)

Puts: $22.01M (64%)

Current vs Prior -54.53%

Calls: -47.07%

Puts: -58.75%

Prior 7-Day Total $2.28B

Calls: $936.08M (41%)

Puts: $1.34B (59%)

Prior 7-Day Average $325.15M

Calls: $133.73M (41%)

Puts: $191.43M (59%)

Current vs Prior 7-Day Avg -95.18%

Calls: -95.07%

Puts: -95.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:40am) 0.64

Prior (10/15) 1.40

Current vs Prior -54.22%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -26.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 9:40am) 3,807,047

Calls: 1,839,958 (48%)

Puts: 1,967,089 (52%)

Prior (10/15) 3,459,310

Calls: 1,723,628 (50%)

Puts: 1,735,682 (50%)

Current vs Prior +10.05%

Prior 7-Day Total 25,569,907

Calls: 12,596,572 (49%)

Puts: 12,973,335 (51%)

Prior 7-Day Average 3,652,843

Calls: 1,799,510 (49%)

Puts: 1,853,333 (51%)

Current vs Prior 7-Day Avg +4.22%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 11.71% | 16.55%25.04% | 30.67%

Prior 2.45% | 12.47%25.11% | 30.64%

Current vs Prior +378.62% | +32.65%-0.28% | +0.12%

Prior 7-Day Avg 7.39% | 13.09%19.79% | 28.78%

Current vs 7-Day Avg +58.56% | +26.37%+26.49% | +6.60%

Prior 7-Day Eod 2.45% | 12.47%25.26% | 31.05%

Current vs 7-Day Eod +378.62% | +32.65%-0.87% | -1.20%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.10% | 4.04%

Calls: 5.54% | 3.59%

Puts: 4.66% | 4.49%

Prior 7.38% | 3.61%

Calls: 7.32% | 3.03%

Puts: 7.45% | 4.19%

Current vs Prior -30.89% | +11.91%

Prior 7-Day Avg 3.41% | 4.74%

Calls: 3.00% | 4.53%

Puts: 3.82% | 4.95%

Current vs 7-Day Avg +49.56% | -14.77%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 54% - 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
09:40	BEARISH	BULLISH	BULLISH
09:35	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 190 of results (avg 4.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 20	8.70	8.85	$8.77	1.7%	8	0.69	140
$60.00	Oct 30	0.54	0.55	$0.55	1.8%	1.8K	0.17	8.4K
$50.00	Nov 20	7.30	7.50	$7.40	2.7%	87	0.62	493
$60.00	Nov 20	3.45	3.55	$3.50	2.9%	222	0.38	13.5K
$51.00	Nov 20	6.80	7.00	$6.90	2.9%	16	0.60	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Nov 20	12.55	12.75	$12.65	1.6%	11	0.66	421
$61.50	Nov 20	12.15	12.35	$12.25	1.6%	1	0.65	226
$62.00	Nov 13	11.85	12.05	$11.95	1.7%	23	0.69	2.1K
$60.00	Nov 13	10.35	10.55	$10.45	1.9%	15	0.65	2.0K
$58.00	Nov 20	9.65	9.85	$9.75	2.1%	2	0.57	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.61, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Oct 30	0.33	0.35	$0.34	5.9%	261	0.11	2.9K
$61.50	Oct 30	0.37	0.40	$0.39	7.7%	145	0.13	762
$62.50	Oct 30	0.29	0.34	$0.32	15.6%	176	0.10	1.3K
$61.00	Oct 30	0.41	0.44	$0.43	7.0%	290	0.14	4.0K
$60.00	Oct 30	0.54	0.55	$0.55	1.8%	1.8K	0.17	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	0.25	0.29	$0.27	14.8%	4	0.07	2.8K
$43.00	Oct 30	0.32	0.38	$0.35	17.1%	107	0.09	1.1K
$44.00	Oct 30	0.43	0.48	$0.45	11.1%	25	0.11	1.3K
$44.50	Oct 30	0.49	0.53	$0.51	7.8%	8	0.12	376
$45.00	Oct 30	0.56	0.61	$0.59	8.5%	2.5K	0.14	16.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.66, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	10.10	11.10	$10.60	9.4%	1	0.93	11
$42.50	Oct 30	9.65	10.70	$10.18	10.3%	2	0.92	8
$43.00	Oct 30	9.20	10.20	$9.70	10.3%	1	0.91	6
$45.00	Oct 30	7.45	8.40	$7.93	12.0%	26	0.86	37
$45.50	Oct 30	7.20	7.55	$7.38	4.7%	--	0.85	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Oct 30	9.85	11.05	$10.45	11.5%	--	0.89	738
$62.00	Oct 30	9.70	10.25	$9.98	5.5%	--	0.88	956
$61.50	Oct 30	9.00	10.10	$9.55	11.5%	--	0.87	1.2K
$61.00	Oct 30	8.50	9.65	$9.07	12.7%	--	0.86	1.7K
$60.00	Oct 30	8.10	8.60	$8.35	6.0%	31	0.83	7.4K

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 33.5K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	1.61	1.69	$1.65	4.8%	6.1K	0.38	5.9K
$57.00	Oct 30	1.05	1.10	$1.08	4.6%	4.7K	0.28	7.4K
$60.00	Oct 30	0.54	0.55	$0.55	1.8%	1.8K	0.17	8.4K
$52.00	Oct 30	2.81	2.97	$2.89	5.5%	895	0.55	544
$58.00	Oct 30	0.84	0.89	$0.87	5.7%	558	0.24	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	1.78	1.86	$1.82	4.4%	5.1K	0.34	21.7K
$45.00	Oct 30	0.56	0.61	$0.59	8.5%	2.5K	0.14	16.0K
$55.00	Oct 30	4.35	4.50	$4.43	3.4%	794	0.62	12.6K
$52.00	Oct 30	2.64	2.73	$2.69	3.3%	670	0.45	3.2K
$47.50	Oct 30	1.02	1.09	$1.06	6.6%	584	0.22	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 15.5%, max 20.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Oct 30	Dec 4	124.8%	103.7%	20.3%	898	546
$50.00	Oct 30	Nov 27	126.9%	106.8%	18.8%	244	525
$51.00	Oct 30	Nov 27	125.5%	107.4%	16.9%	124	225
$57.00	Oct 30	Dec 4	120.9%	103.6%	16.7%	4.7K	7.4K
$59.00	Oct 30	Dec 4	120.6%	104.3%	15.7%	486	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Oct 30	Dec 4	124.4%	103.7%	19.9%	671	3.2K
$50.00	Oct 30	Dec 4	126.6%	106.2%	19.1%	5.1K	21.8K
$51.00	Oct 30	Dec 4	125.1%	105.1%	19.0%	352	792
$45.50	Oct 30	Nov 6	135.6%	115.8%	17.1%	25	484
$46.00	Oct 30	Nov 6	134.7%	115.2%	16.9%	50	925

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 0.66, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Nov 27	$3.02	$1.98	$3.02	74%	0.66	$48.02
$45.00	$50.00	Nov 13	$3.17	$1.83	$3.17	76%	0.58	$48.17
$47.50	$50.00	Nov 20	$1.37	$1.13	$1.37	68%	0.82	$48.87
$46.00	$47.00	Nov 6	$0.50	$0.50	$0.50	77%	1.00	$46.50
$50.00	$51.00	Nov 27	$0.35	$0.65	$0.35	62%	1.86	$50.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.00	Nov 27	$0.60	$0.40	$0.60	62%	0.67	$60.40
$57.00	$56.00	Nov 27	$0.52	$0.48	$0.52	54%	0.92	$56.48
$48.50	$48.00	Oct 30	$0.13	$0.37	$0.13	27%	2.85	$48.37
$45.00	$44.50	Nov 6	$0.10	$0.40	$0.10	20%	4.00	$44.90
$55.00	$54.00	Dec 4	$0.48	$0.52	$0.48	48%	1.08	$54.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.77, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 6	$0.49	$0.49	$0.51	48%	0.96	$53.49
$61.00	$61.50	Nov 20	$0.17	$0.17	$0.33	64%	0.52	$61.17
$61.00	$62.00	Nov 27	$0.35	$0.35	$0.65	62%	0.54	$61.35
$60.00	$61.00	Oct 30	$0.12	$0.12	$0.88	84%	0.14	$60.12
$53.00	$54.00	Nov 27	$0.52	$0.52	$0.48	45%	1.08	$53.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Dec 4	$2.18	$2.18	$2.82	62%	0.77	$47.82
$50.00	$45.00	Nov 27	$2.05	$2.05	$2.95	62%	0.69	$47.95
$50.00	$45.00	Nov 13	$1.94	$1.94	$3.06	62%	0.63	$48.06
$47.50	$45.00	Nov 20	$0.95	$0.95	$1.55	68%	0.61	$46.55
$50.00	$47.50	Nov 20	$1.10	$1.10	$1.40	62%	0.79	$48.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.22, cheapest $1.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Oct 30	Nov 6	$1.22	126.9%	111.2%
$52.00	Oct 30	Nov 6	$1.29	124.8%	110.0%
$51.00	Oct 30	Nov 6	$1.29	125.5%	111.4%
$53.00	Oct 30	Nov 6	$1.27	122.8%	110.7%
$55.00	Oct 30	Nov 6	$1.25	122.2%	110.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Oct 30	Nov 6	$1.17	126.6%	111.2%
$49.50	Oct 30	Nov 6	$1.13	127.6%	112.2%
$52.00	Oct 30	Nov 6	$1.26	124.4%	109.7%
$51.00	Oct 30	Nov 6	$1.21	125.1%	111.2%
$53.00	Oct 30	Nov 6	$1.23	123.3%	111.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 10.70% of stock, avg 19.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.00	Oct 30	$2.89	$2.69	$5.58	$46.42	$57.58	10.70%
$51.00	Oct 30	$3.43	$2.22	$5.65	$45.35	$56.65	10.83%
$53.00	Oct 30	$2.45	$3.22	$5.67	$47.33	$58.67	10.87%
$54.00	Oct 30	$2.03	$3.80	$5.83	$48.17	$59.83	11.18%
$50.00	Oct 30	$4.03	$1.82	$5.85	$44.15	$55.85	11.22%
$49.50	Oct 30	$4.38	$1.65	$6.03	$43.47	$55.53	11.56%
$55.00	Oct 30	$1.65	$4.43	$6.08	$48.92	$61.08	11.66%
$49.00	Oct 30	$4.72	$1.47	$6.19	$42.81	$55.19	11.87%
$48.50	Oct 30	$5.08	$1.32	$6.40	$42.10	$54.90	12.27%
$56.00	Oct 30	$1.34	$5.13	$6.47	$49.53	$62.47	12.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.89% of stock, avg 16.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$49.00	Oct 30	$1.08	$1.47	$2.55	$46.45	$59.55
$57.00	$49.50	Oct 30	$1.08	$1.65	$2.73	$46.77	$59.73
$56.00	$49.00	Oct 30	$1.34	$1.47	$2.81	$46.19	$58.81
$56.00	$49.50	Oct 30	$1.34	$1.65	$2.99	$46.51	$58.99
$57.00	$50.00	Oct 30	$1.08	$1.82	$2.90	$47.10	$59.90
$56.00	$50.00	Oct 30	$1.34	$1.82	$3.16	$46.84	$59.16
$55.00	$49.00	Oct 30	$1.65	$1.47	$3.12	$45.88	$58.12
$55.00	$49.50	Oct 30	$1.65	$1.65	$3.30	$46.20	$58.30
$55.00	$50.00	Oct 30	$1.65	$1.82	$3.47	$46.53	$58.47
$57.00	$51.00	Oct 30	$1.08	$2.22	$3.30	$47.70	$60.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 0.72, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/46	60/61	Nov 6	$0.42	$0.58	51%	0.72	$45.08	$60.42
45/46	59/60	Nov 6	$0.45	$0.55	48%	0.82	$45.05	$59.45
45/46	58/59	Nov 6	$0.47	$0.53	45%	0.89	$45.03	$58.47
46/46	60/61	Nov 6	$0.41	$0.59	48%	0.69	$46.09	$60.41
46/46	59/60	Nov 6	$0.44	$0.56	45%	0.79	$46.06	$59.44
46/46	58/59	Nov 6	$0.46	$0.54	42%	0.85	$46.04	$58.46
44/44	60/61	Nov 6	$0.33	$0.67	54%	0.49	$44.17	$60.33
44/44	59/60	Nov 6	$0.36	$0.64	51%	0.56	$44.14	$59.36
47/48	60/61	Oct 30	$0.25	$0.75	61%	0.33	$47.25	$60.25
44/44	58/59	Nov 6	$0.38	$0.62	48%	0.61	$44.12	$58.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 30	$0.06	$0.94	11%	15.67
$54.00	$55.00	$56.00	Oct 30	$0.07	$0.93	11%	13.29
$55.00	$56.00	$57.00	Nov 13	$0.05	$0.95	5%	19.00
$59.00	$60.00	$61.00	Nov 13	$0.05	$0.95	5%	19.00
$53.00	$54.00	$55.00	Nov 20	$0.05	$0.95	5%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$47.50	$50.00	Nov 20	$0.15	$2.35	12%	15.67
$53.00	$54.00	$55.00	Oct 30	$0.05	$0.95	11%	19.00
$51.00	$52.00	$53.00	Oct 30	$0.06	$0.94	11%	15.67
$50.00	$51.00	$52.00	Oct 30	$0.07	$0.93	11%	13.29
$54.00	$55.00	$56.00	Oct 30	$0.07	$0.93	11%	13.29

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 $-0.47, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 13	-$3.48	$1.52
$60.00	$61.00	1:2	Oct 30	-$0.31	$0.69
$61.50	$62.00	1:2	Oct 30	-$0.29	$0.21
$59.00	$60.00	1:2	Oct 30	-$0.41	$0.59
$62.00	$62.50	1:2	Oct 30	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 13	-$0.47	$4.53
$50.00	$45.00	1:2	Nov 27	-$1.28	$3.72
$50.00	$45.00	1:2	Dec 4	-$1.57	$3.43
$42.50	$42.00	1:2	Oct 30	-$0.23	$0.27
$43.00	$42.50	1:2	Oct 30	-$0.27	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 9.30%, avg 6.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$58.00	Dec 4	$4.85	0.46	11.2%	9.30%	20.49%	3	23
$59.00	Dec 4	$4.55	0.43	13.1%	8.72%	21.84%	4	38
$60.00	Dec 4	$4.20	0.42	15.0%	8.05%	23.08%	5	76
$57.00	Dec 4	$5.20	0.47	9.3%	9.97%	19.25%	1	26
$56.00	Dec 4	$5.55	0.50	7.4%	10.64%	18.00%	10	31
$61.00	Dec 4	$3.90	0.40	16.9%	7.48%	24.42%	7	26
$55.00	Dec 4	$5.95	0.52	5.4%	11.41%	16.85%	8	37
$62.00	Dec 4	$3.65	0.38	18.9%	7.00%	25.86%	--	20
$54.00	Dec 4	$6.35	0.54	3.5%	12.17%	15.70%	1	10
$53.00	Dec 4	$6.70	0.56	1.6%	12.85%	14.46%	--	12

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 34,226

Total Puts 21,889

Put/Call Ratio 0.64

Net Difference 12,337

Prior's Put/Call Breakdown

Total Calls 37,708

Total Puts 52,680

Put/Call Ratio 1.40

Net Difference -14,972

Prior 7-Day Put/Call Summary

Total Calls 3,082,193

Total Puts 2,792,384

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