CRWV - Options Database

CRWV

COREWEAVE INC Class A

$52.14 -3.87%

(10/26 09:40) ◀

Monday, October 26, 2026 (9:45am)

▶ (10/26 09:50)

◀ 10/26 09:45 ▶

Option Volume

Detail

ℹ

Current (10/26 9:45am) 67,155

Calls: 41,533 (62%)

Puts: 25,622 (38%)

Prior (10/15) 156,087

Calls: 56,944 (36%)

Puts: 99,143 (64%)

Current vs Prior -56.98%

Calls: -27.06% (Calls)

Puts: -74.16% (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 -92.00%

Calls: -90.57%

Puts: -93.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 9:45am) $18.11M

Calls: $7.54M (42%)

Puts: $10.57M (58%)

Prior (10/15) $54.25M

Calls: $15.96M (29%)

Puts: $38.29M (71%)

Current vs Prior -66.62%

Calls: -52.77%

Puts: -72.39%

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 -94.43%

Calls: -94.36%

Puts: -94.48%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:45am) 0.62

Prior (10/15) 1.74

Current vs Prior -64.57%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -29.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 9:45am) 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 11.62% | 16.46%24.89% | 30.40%

Prior 2.45% | 12.47%25.11% | 30.64%

Current vs Prior +374.89% | +31.93%-0.85% | -0.78%

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

Current vs 7-Day Avg +57.32% | +25.68%+25.76% | +5.64%

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

Current vs 7-Day Eod +374.89% | +31.93%-1.44% | -2.09%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.14% | 2.94%

Calls: 3.15% | 3.63%

Puts: 3.13% | 2.25%

Prior 7.38% | 3.61%

Calls: 7.32% | 3.03%

Puts: 7.45% | 4.19%

Current vs Prior -57.45% | -18.56%

Prior 7-Day Avg 3.41% | 4.74%

Calls: 3.00% | 4.53%

Puts: 3.82% | 4.95%

Current vs 7-Day Avg -7.92% | -37.97%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 57% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 65% - 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
09:45	BEARISH	BULLISH	BULLISH
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 203 of results (avg 5.4%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 20	8.65	8.85	$8.75	2.3%	8	0.67	140
$48.00	Nov 6	6.30	6.45	$6.38	2.4%	4	0.70	3
$48.50	Nov 6	6.00	6.15	$6.08	2.5%	1	0.68	7
$50.00	Oct 30	3.90	4.00	$3.95	2.5%	260	0.64	467
$50.00	Nov 6	5.10	5.25	$5.18	2.9%	36	0.62	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Nov 13	11.15	11.35	$11.25	1.8%	1	0.69	173
$60.00	Nov 13	10.40	10.60	$10.50	1.9%	43	0.66	2.0K
$58.00	Nov 6	7.60	7.75	$7.68	2.0%	6	0.69	823
$62.00	Nov 20	12.50	12.75	$12.63	2.0%	11	0.67	421
$57.00	Nov 6	6.90	7.05	$6.98	2.1%	10	0.65	358

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.56, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Oct 30	0.25	0.29	$0.27	14.8%	190	0.09	1.3K
$62.00	Oct 30	0.31	0.33	$0.32	6.3%	345	0.10	2.9K
$61.00	Oct 30	0.39	0.41	$0.40	5.0%	596	0.12	4.0K
$61.50	Oct 30	0.35	0.38	$0.37	8.1%	290	0.11	762
$60.00	Oct 30	0.50	0.52	$0.51	3.9%	3.3K	0.15	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	0.24	0.28	$0.26	15.4%	17	0.07	2.8K
$43.00	Oct 30	0.31	0.34	$0.33	9.1%	128	0.09	1.1K
$42.50	Oct 30	0.28	0.30	$0.29	6.9%	22	0.08	313
$43.50	Oct 30	0.36	0.39	$0.38	7.9%	13	0.10	1.4K
$44.00	Oct 30	0.41	0.45	$0.43	9.3%	111	0.11	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.66, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	9.90	10.90	$10.40	9.6%	1	0.93	11
$42.50	Oct 30	9.50	10.45	$9.98	9.5%	2	0.92	8
$43.00	Oct 30	9.00	10.00	$9.50	10.5%	1	0.91	6
$45.00	Oct 30	7.15	8.20	$7.68	13.7%	32	0.86	37
$45.50	Oct 30	7.10	7.40	$7.25	4.1%	--	0.84	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Oct 30	10.05	11.05	$10.55	9.5%	--	0.90	738
$62.00	Oct 30	9.95	10.45	$10.20	4.9%	--	0.89	956
$61.50	Oct 30	9.20	10.25	$9.73	10.8%	2	0.88	1.2K
$61.00	Oct 30	8.75	9.65	$9.20	9.8%	--	0.87	1.7K
$60.00	Oct 30	8.20	8.60	$8.40	4.8%	63	0.85	7.4K

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 39.6K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	1.55	1.63	$1.59	5.0%	6.3K	0.36	5.9K
$57.00	Oct 30	1.01	1.05	$1.03	3.9%	4.9K	0.26	7.4K
$60.00	Oct 30	0.50	0.52	$0.51	3.9%	3.3K	0.15	8.4K
$52.00	Oct 30	2.81	2.90	$2.86	3.1%	1.1K	0.53	544
$58.00	Oct 30	0.80	0.84	$0.82	4.9%	676	0.21	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	1.77	1.84	$1.81	3.9%	5.6K	0.36	21.7K
$45.00	Oct 30	0.53	0.57	$0.55	7.3%	3.2K	0.14	16.0K
$52.00	Oct 30	2.63	2.72	$2.68	3.4%	915	0.47	3.2K
$55.00	Oct 30	4.35	4.50	$4.43	3.4%	819	0.64	12.6K
$53.00	Oct 30	3.15	3.25	$3.20	3.1%	605	0.53	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 14.5%, max 19.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Oct 30	Dec 4	123.0%	102.9%	19.5%	1.1K	546
$50.00	Oct 30	Nov 27	124.2%	106.5%	16.7%	262	525
$51.00	Oct 30	Nov 27	122.3%	105.2%	16.3%	172	225
$47.00	Oct 30	Nov 6	128.8%	111.8%	15.2%	24	14
$59.00	Oct 30	Dec 4	119.7%	104.5%	14.6%	496	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 30	Dec 4	124.2%	103.6%	19.9%	5.6K	21.8K
$52.00	Oct 30	Dec 4	123.0%	102.9%	19.5%	916	3.2K
$51.00	Oct 30	Dec 4	122.3%	103.0%	18.7%	375	792
$45.50	Oct 30	Nov 6	131.6%	113.4%	16.0%	34	484
$46.50	Oct 30	Nov 6	129.9%	112.5%	15.5%	48	412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 0.74, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Nov 27	$2.87	$2.13	$2.87	73%	0.74	$47.87
$45.00	$50.00	Nov 13	$3.00	$2.00	$3.00	74%	0.67	$48.00
$45.00	$47.50	Nov 20	$1.48	$1.02	$1.48	73%	0.69	$46.48
$56.00	$57.00	Dec 4	$0.27	$0.73	$0.27	48%	2.70	$56.27
$54.00	$55.00	Dec 4	$0.32	$0.68	$0.32	52%	2.12	$54.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.50	Nov 20	$0.33	$0.17	$0.33	67%	0.52	$61.67
$48.50	$48.00	Oct 30	$0.13	$0.37	$0.13	28%	2.85	$48.37
$46.50	$46.00	Nov 6	$0.12	$0.38	$0.12	25%	3.17	$46.38
$47.00	$46.50	Oct 30	$0.10	$0.40	$0.10	22%	4.00	$46.90
$49.50	$49.00	Oct 30	$0.16	$0.34	$0.16	33%	2.12	$49.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.79, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$62.00	Nov 20	$0.18	$0.18	$0.32	66%	0.56	$61.68
$57.00	$58.00	Dec 4	$0.46	$0.46	$0.54	54%	0.85	$57.46
$57.00	$58.00	Nov 20	$0.43	$0.43	$0.57	56%	0.75	$57.43
$54.00	$55.00	Oct 30	$0.37	$0.37	$0.63	59%	0.59	$54.37
$56.00	$57.00	Oct 30	$0.26	$0.26	$0.74	70%	0.35	$56.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$45.00	Dec 4	$2.20	$2.20	$2.80	61%	0.79	$47.80
$50.00	$45.00	Nov 27	$2.10	$2.10	$2.90	61%	0.72	$47.90
$50.00	$45.00	Nov 13	$2.00	$2.00	$3.00	61%	0.67	$48.00
$50.00	$47.50	Nov 20	$1.12	$1.12	$1.38	61%	0.81	$48.88
$45.00	$42.50	Nov 20	$0.79	$0.79	$1.71	73%	0.46	$44.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.22, cheapest $1.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 30	Nov 6	$1.12	126.2%	110.2%
$52.00	Oct 30	Nov 6	$1.27	123.0%	108.8%
$50.00	Oct 30	Nov 6	$1.23	124.2%	110.1%
$51.00	Oct 30	Nov 6	$1.27	122.3%	109.2%
$53.00	Oct 30	Nov 6	$1.32	121.9%	109.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 30	Nov 6	$1.07	125.7%	110.2%
$49.50	Oct 30	Nov 6	$1.14	125.1%	110.8%
$52.00	Oct 30	Nov 6	$1.25	123.0%	108.8%
$50.00	Oct 30	Nov 6	$1.16	124.2%	110.1%
$51.00	Oct 30	Nov 6	$1.22	122.3%	109.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 10.63% of stock, avg 19.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.00	Oct 30	$2.86	$2.68	$5.54	$46.46	$57.54	10.63%
$53.00	Oct 30	$2.36	$3.20	$5.56	$47.44	$58.56	10.66%
$51.00	Oct 30	$3.38	$2.21	$5.59	$45.41	$56.59	10.72%
$54.00	Oct 30	$1.96	$3.78	$5.74	$48.26	$59.74	11.01%
$50.00	Oct 30	$3.95	$1.81	$5.76	$44.24	$55.76	11.05%
$49.50	Oct 30	$4.33	$1.62	$5.95	$43.55	$55.45	11.41%
$55.00	Oct 30	$1.59	$4.43	$6.02	$48.98	$61.02	11.55%
$49.00	Oct 30	$4.63	$1.46	$6.09	$42.91	$55.09	11.68%
$48.50	Oct 30	$4.97	$1.30	$6.27	$42.23	$54.77	12.03%
$56.00	Oct 30	$1.29	$5.18	$6.47	$49.53	$62.47	12.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.78% of stock, avg 16.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$49.00	Oct 30	$1.03	$1.46	$2.49	$46.51	$59.49
$56.00	$49.00	Oct 30	$1.29	$1.46	$2.75	$46.25	$58.75
$57.00	$49.50	Oct 30	$1.03	$1.62	$2.65	$46.85	$59.65
$56.00	$49.50	Oct 30	$1.29	$1.62	$2.91	$46.59	$58.91
$57.00	$50.00	Oct 30	$1.03	$1.81	$2.84	$47.16	$59.84
$55.00	$49.00	Oct 30	$1.59	$1.46	$3.05	$45.95	$58.05
$55.00	$49.50	Oct 30	$1.59	$1.62	$3.21	$46.29	$58.21
$56.00	$50.00	Oct 30	$1.29	$1.81	$3.10	$46.90	$59.10
$55.00	$50.00	Oct 30	$1.59	$1.81	$3.40	$46.60	$58.40
$54.00	$49.00	Oct 30	$1.96	$1.46	$3.42	$45.58	$57.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 0.59, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	59/60	Nov 6	$0.37	$0.63	53%	0.59	$44.13	$59.37
44/45	59/60	Nov 6	$0.36	$0.64	51%	0.56	$44.64	$59.36
45/46	59/60	Nov 6	$0.37	$0.63	50%	0.59	$45.13	$59.37
44/44	60/61	Nov 6	$0.31	$0.69	55%	0.45	$44.19	$60.31
46/46	59/60	Nov 6	$0.38	$0.62	48%	0.61	$45.62	$59.38
46/47	59/60	Nov 6	$0.41	$0.59	45%	0.69	$46.59	$59.41
46/47	60/61	Oct 30	$0.21	$0.79	64%	0.27	$46.79	$60.21
47/48	60/61	Oct 30	$0.23	$0.77	62%	0.30	$47.27	$60.23
46/47	59/60	Oct 30	$0.24	$0.76	60%	0.32	$46.76	$59.24
47/48	59/60	Oct 30	$0.26	$0.74	58%	0.35	$47.24	$59.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 30	$0.05	$0.95	11%	19.00
$54.00	$55.00	$56.00	Oct 30	$0.07	$0.93	11%	13.29
$55.00	$56.00	$57.00	Nov 6	$0.06	$0.94	7%	15.67
$54.00	$55.00	$56.00	Nov 27	$0.05	$0.95	4%	19.00
$51.00	$52.00	$53.00	Nov 6	$0.07	$0.93	8%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.50	$45.00	$47.50	Nov 20	$0.09	$2.41	12%	26.78
$52.00	$53.00	$54.00	Oct 30	$0.06	$0.94	12%	15.67
$50.00	$51.00	$52.00	Oct 30	$0.07	$0.93	11%	13.29
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	11%	13.29
$52.00	$53.00	$54.00	Nov 6	$0.06	$0.94	8%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.40, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 13	-$3.55	$1.45
$60.00	$61.00	1:2	Oct 30	-$0.29	$0.71
$62.00	$62.50	1:2	Oct 30	-$0.22	$0.28
$59.00	$60.00	1:2	Oct 30	-$0.37	$0.63
$61.50	$62.00	1:2	Oct 30	-$0.27	$0.23

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	-$1.23	$3.77
$50.00	$45.00	1:2	Dec 4	-$1.58	$3.42
$42.50	$42.00	1:2	Oct 30	-$0.23	$0.27
$43.00	$42.50	1:2	Oct 30	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 9.59%, avg 6.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Dec 4	$5.00	0.46	9.3%	9.59%	18.91%	1	26
$59.00	Dec 4	$4.35	0.42	13.2%	8.34%	21.50%	4	38
$56.00	Dec 4	$5.35	0.48	7.4%	10.26%	17.66%	10	31
$60.00	Dec 4	$4.05	0.40	15.1%	7.77%	22.84%	6	76
$55.00	Dec 4	$5.75	0.50	5.5%	11.03%	16.51%	8	37
$58.00	Dec 4	$4.60	0.44	11.2%	8.82%	20.06%	3	23
$61.00	Dec 4	$3.80	0.38	17.0%	7.29%	24.28%	7	26
$62.00	Dec 4	$3.55	0.36	18.9%	6.81%	25.72%	1	20
$54.00	Dec 4	$6.10	0.52	3.6%	11.70%	15.27%	1	10
$53.00	Dec 4	$6.50	0.54	1.6%	12.47%	14.12%	--	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 41,533

Total Puts 25,622

Put/Call Ratio 0.62

Net Difference 15,911

Prior's Put/Call Breakdown

Total Calls 56,944

Total Puts 99,143

Put/Call Ratio 1.74

Net Difference -42,199

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