CRWV - Options Database

CRWV

COREWEAVE INC Class A

$60.09 +0.86%

(10/28 10:00) ◀

Wednesday, October 28, 2026 (11:00am)

▶ (10/28 12:00)

◀ 10/28 11:00 ▶

Option Volume

Detail

ℹ

Current (10/28 11:00am) 104,457

Calls: 69,285 (66%)

Puts: 35,172 (34%)

Prior (10/27) 168,418

Calls: 119,597 (71%)

Puts: 48,821 (29%)

Current vs Prior -37.98%

Calls: -42.07% (Calls)

Puts: -27.96% (Puts)

Prior 7-Day Total 4,557,379

Calls: 2,604,933 (57%)

Puts: 1,952,446 (43%)

Prior 7-Day Average 651,054

Calls: 372,133 (57%)

Puts: 278,920 (43%)

Current vs Prior 7-Day Avg -83.96%

Calls: -81.38%

Puts: -87.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 11:00am) $33.48M

Calls: $18.45M (55%)

Puts: $15.03M (45%)

Prior (10/27) $50.91M

Calls: $33.40M (66%)

Puts: $17.51M (34%)

Current vs Prior -34.24%

Calls: -44.77%

Puts: -14.16%

Prior 7-Day Total $1.76B

Calls: $752.32M (43%)

Puts: $1.01B (57%)

Prior 7-Day Average $251.70M

Calls: $107.47M (43%)

Puts: $144.23M (57%)

Current vs Prior 7-Day Avg -86.70%

Calls: -82.84%

Puts: -89.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 11:00am) 0.51

Prior (10/27) 0.41

Current vs Prior +24.36%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -30.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 11:00am) 3,912,745

Calls: 1,902,787 (49%)

Puts: 2,009,958 (51%)

Prior (10/27) 3,866,120

Calls: 1,888,644 (49%)

Puts: 1,977,476 (51%)

Current vs Prior +1.21%

Prior 7-Day Total 26,837,283

Calls: 13,088,692 (49%)

Puts: 13,748,591 (51%)

Prior 7-Day Average 3,833,897

Calls: 1,869,813 (49%)

Puts: 1,964,084 (51%)

Current vs Prior 7-Day Avg +2.06%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.25% | 14.28%22.97% | 30.79%

Prior 9.64% | 14.74%23.25% | 28.92%

Current vs Prior -3.97% | -3.12%-1.22% | +6.44%

Prior 7-Day Avg 8.00% | 14.03%24.30% | 30.62%

Current vs 7-Day Avg +15.71% | +1.75%-5.50% | +0.55%

Prior 7-Day Eod 9.64% | 14.74%23.25% | 28.92%

Current vs 7-Day Eod -3.97% | -3.12%-1.22% | +6.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.83% | 4.06%

Calls: 2.36% | 3.68%

Puts: 5.30% | 4.44%

Prior 1.39% | 2.84%

Calls: 1.72% | 3.39%

Puts: 1.06% | 2.30%

Current vs Prior +175.54% | +42.96%

Prior 7-Day Avg 3.05% | 3.67%

Calls: 2.79% | 3.62%

Puts: 3.32% | 3.72%

Current vs 7-Day Avg +25.51% | +10.71%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	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 295 of results (avg 4.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	5.70	5.80	$5.75	1.7%	85	0.82	10.2K
$58.00	Nov 20	7.65	7.80	$7.73	1.9%	4	0.60	452
$55.00	Nov 20	9.20	9.40	$9.30	2.2%	42	0.67	4.0K
$56.00	Nov 20	8.65	8.85	$8.75	2.3%	5	0.65	267
$65.00	Oct 30	0.86	0.88	$0.87	2.3%	4.6K	0.24	12.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	12.95	13.10	$13.02	1.2%	13	0.66	12.8K
$71.00	Dec 4	14.50	14.70	$14.60	1.4%	--	0.64	14
$70.00	Nov 27	13.30	13.50	$13.40	1.5%	15	0.64	714
$60.00	Nov 20	6.45	6.55	$6.50	1.5%	85	0.45	16.6K
$66.00	Nov 13	9.40	9.55	$9.48	1.6%	1	0.60	207

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.48, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 30	0.12	0.14	$0.13	15.4%	116	0.05	2.0K
$71.00	Oct 30	0.16	0.18	$0.17	11.8%	125	0.06	1.3K
$70.00	Oct 30	0.23	0.24	$0.24	4.2%	3.2K	0.08	22.0K
$69.00	Oct 30	0.29	0.32	$0.31	9.7%	476	0.10	1.4K
$68.50	Oct 30	0.32	0.37	$0.35	14.3%	728	0.12	605

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	0.11	0.12	$0.12	8.3%	2.2K	0.04	20.8K
$51.00	Oct 30	0.16	0.17	$0.17	5.9%	141	0.06	1.6K
$48.50	Oct 30	0.07	0.08	$0.08	12.5%	49	0.03	713
$52.00	Oct 30	0.22	0.25	$0.24	12.5%	1.0K	0.08	3.5K
$53.00	Oct 30	0.32	0.36	$0.34	11.8%	1.1K	0.11	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.67, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	11.20	11.90	$11.55	6.1%	--	0.97	17
$49.00	Oct 30	10.75	11.35	$11.05	5.4%	3	0.97	115
$50.00	Oct 30	9.90	10.35	$10.13	4.4%	6	0.96	395
$49.50	Oct 30	10.25	10.95	$10.60	6.6%	1	0.96	100
$51.00	Oct 30	8.80	9.35	$9.07	6.1%	1	0.94	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 30	11.95	12.45	$12.20	4.1%	29	0.92	3.1K
$71.00	Oct 30	10.95	11.50	$11.23	4.9%	1	0.92	189
$70.00	Oct 30	10.05	10.50	$10.28	4.4%	28	0.90	6.0K
$69.00	Oct 30	9.10	9.40	$9.25	3.2%	27	0.89	180
$68.50	Oct 30	8.60	9.05	$8.82	5.1%	--	0.88	44

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 68.2K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 30	2.51	2.57	$2.54	2.4%	5.6K	0.53	11.0K
$65.00	Oct 30	0.86	0.88	$0.87	2.3%	4.6K	0.24	12.7K
$70.00	Oct 30	0.23	0.24	$0.24	4.2%	3.2K	0.08	22.0K
$62.00	Oct 30	1.68	1.76	$1.72	4.7%	2.3K	0.40	4.6K
$64.00	Nov 6	2.43	2.53	$2.48	4.0%	2.3K	0.39	533

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	0.63	0.65	$0.64	3.1%	4.1K	0.18	13.8K
$59.00	Oct 30	1.92	2.00	$1.96	4.1%	3.2K	0.41	1.8K
$50.00	Oct 30	0.11	0.12	$0.12	8.3%	2.2K	0.04	20.8K
$58.00	Oct 30	1.51	1.55	$1.53	2.6%	1.7K	0.35	3.4K
$60.00	Oct 30	2.40	2.48	$2.44	3.3%	1.5K	0.47	7.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 33.1%, max 36.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 30	Dec 4	134.1%	98.2%	36.6%	5.6K	11.1K
$59.00	Oct 30	Dec 4	133.4%	98.2%	35.8%	866	3.4K
$66.00	Oct 30	Dec 4	135.0%	100.1%	34.9%	947	2.7K
$64.00	Oct 30	Dec 4	135.1%	100.3%	34.6%	1.0K	2.6K
$56.00	Oct 30	Dec 4	133.5%	99.3%	34.5%	40	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 30	Dec 4	134.1%	98.2%	36.6%	1.5K	7.2K
$59.00	Oct 30	Dec 4	133.4%	98.2%	35.8%	3.2K	1.9K
$66.00	Oct 30	Dec 4	135.0%	100.1%	34.9%	2	1.3K
$56.00	Oct 30	Dec 4	133.5%	99.3%	34.5%	1.5K	2.2K
$57.00	Oct 30	Dec 4	132.7%	98.7%	34.4%	486	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 1.50, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Nov 27	$0.40	$0.60	$0.40	60%	1.50	$58.40
$50.00	$52.00	Dec 4	$1.32	$0.68	$1.32	76%	0.52	$51.32
$54.00	$55.00	Dec 4	$0.50	$0.50	$0.50	69%	1.00	$54.50
$54.00	$55.00	Nov 6	$0.57	$0.43	$0.57	76%	0.75	$54.57
$54.00	$55.00	Nov 13	$0.53	$0.47	$0.53	71%	0.89	$54.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$69.00	Nov 27	$0.62	$0.38	$0.62	64%	0.61	$69.38
$63.00	$62.50	Oct 30	$0.31	$0.19	$0.31	66%	0.61	$62.69
$61.50	$61.00	Oct 30	$0.28	$0.22	$0.28	57%	0.79	$61.22
$62.00	$61.50	Nov 6	$0.27	$0.23	$0.27	54%	0.85	$61.73
$69.00	$68.00	Nov 20	$0.64	$0.36	$0.64	64%	0.56	$68.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.75, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$61.50	Nov 20	$0.30	$0.30	$0.20	47%	1.50	$61.30
$63.00	$63.50	Oct 30	$0.16	$0.16	$0.34	66%	0.47	$63.16
$62.00	$62.50	Oct 30	$0.18	$0.18	$0.32	60%	0.56	$62.18
$61.00	$61.50	Nov 6	$0.23	$0.23	$0.27	50%	0.85	$61.23
$61.50	$62.00	Oct 30	$0.19	$0.19	$0.31	57%	0.61	$61.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Nov 27	$0.43	$0.43	$0.57	71%	0.75	$52.57
$57.00	$56.00	Nov 20	$0.50	$0.50	$0.50	63%	1.00	$56.50
$60.00	$59.00	Nov 27	$0.57	$0.57	$0.43	56%	1.33	$59.43
$56.00	$55.00	Dec 4	$0.48	$0.48	$0.52	65%	0.92	$55.52
$58.00	$57.00	Nov 13	$0.52	$0.52	$0.48	60%	1.08	$57.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.48, cheapest $1.51)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Oct 30	Nov 6	$1.54	134.1%	104.2%
$58.00	Oct 30	Nov 6	$1.50	133.0%	103.4%
$59.00	Oct 30	Nov 6	$1.53	133.4%	104.3%
$61.00	Oct 30	Nov 6	$1.53	134.8%	105.9%
$63.00	Oct 30	Nov 6	$1.45	134.4%	106.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Oct 30	Nov 6	$1.51	134.1%	104.2%
$58.00	Oct 30	Nov 6	$1.40	132.9%	103.4%
$59.00	Oct 30	Nov 6	$1.47	133.4%	104.3%
$61.00	Oct 30	Nov 6	$1.48	134.8%	106.1%
$63.00	Oct 30	Nov 6	$1.40	134.4%	106.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 8.29% of stock, avg 18.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Oct 30	$2.54	$2.44	$4.98	$55.02	$64.98	8.29%
$59.00	Oct 30	$3.05	$1.96	$5.01	$53.99	$64.01	8.34%
$61.00	Oct 30	$2.10	$3.02	$5.12	$55.88	$66.12	8.52%
$58.00	Oct 30	$3.63	$1.53	$5.16	$52.84	$63.16	8.59%
$61.50	Oct 30	$1.91	$3.30	$5.21	$56.29	$66.71	8.67%
$62.00	Oct 30	$1.72	$3.63	$5.35	$56.65	$67.35	8.90%
$57.00	Oct 30	$4.25	$1.17	$5.42	$51.58	$62.42	9.02%
$62.50	Oct 30	$1.54	$3.97	$5.51	$56.99	$68.01	9.17%
$63.00	Oct 30	$1.39	$4.28	$5.67	$57.33	$68.67	9.44%
$56.00	Oct 30	$4.97	$0.88	$5.85	$50.15	$61.85	9.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.78% of stock, avg 15.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$63.00	$56.00	Oct 30	$1.39	$0.88	$2.27	$53.73	$65.27
$63.00	$57.00	Oct 30	$1.39	$1.17	$2.56	$54.44	$65.56
$62.50	$56.00	Oct 30	$1.54	$0.88	$2.42	$53.58	$64.92
$63.00	$58.00	Oct 30	$1.39	$1.53	$2.92	$55.08	$65.92
$62.50	$57.00	Oct 30	$1.54	$1.17	$2.71	$54.29	$65.21
$62.00	$56.00	Oct 30	$1.72	$0.88	$2.60	$53.40	$64.60
$62.50	$58.00	Oct 30	$1.54	$1.53	$3.07	$54.93	$65.57
$62.00	$57.00	Oct 30	$1.72	$1.17	$2.89	$54.11	$64.89
$62.00	$58.00	Oct 30	$1.72	$1.53	$3.25	$54.75	$65.25
$61.50	$56.00	Oct 30	$1.91	$0.88	$2.79	$53.21	$64.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 2.33, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
55/56	69/70	Nov 13	$0.70	$0.30	33%	2.33	$55.30	$69.70
52/53	69/70	Nov 13	$0.58	$0.42	40%	1.38	$52.42	$69.58
56/57	67/68	Nov 6	$0.61	$0.39	37%	1.56	$56.39	$67.61
56/57	68/69	Nov 6	$0.58	$0.42	40%	1.38	$56.42	$68.58
53/54	69/70	Nov 13	$0.60	$0.40	38%	1.50	$53.40	$69.60
55/56	67/68	Nov 6	$0.57	$0.43	41%	1.33	$55.43	$67.57
55/56	68/69	Nov 6	$0.54	$0.46	44%	1.17	$55.46	$68.54
56/57	69/70	Nov 6	$0.55	$0.45	42%	1.22	$56.45	$69.55
56/57	65/66	Nov 6	$0.67	$0.33	30%	2.03	$56.33	$65.67
55/56	69/70	Nov 6	$0.51	$0.49	46%	1.04	$55.49	$69.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$59.00	$60.00	Oct 30	$0.07	$0.93	13%	13.29
$59.00	$60.00	$61.00	Oct 30	$0.07	$0.93	13%	13.29
$55.00	$56.00	$57.00	Oct 30	$0.06	$0.94	10%	15.67
$58.00	$59.00	$60.00	Nov 6	$0.05	$0.95	8%	19.00
$59.00	$60.00	$61.00	Nov 6	$0.05	$0.95	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$56.00	$57.00	Oct 30	$0.05	$0.95	11%	19.00
$57.00	$58.00	$59.00	Oct 30	$0.07	$0.93	12%	13.29
$56.00	$57.00	$58.00	Oct 30	$0.07	$0.93	12%	13.29
$54.00	$55.00	$56.00	Oct 30	$0.06	$0.94	9%	15.67
$53.00	$54.00	$55.00	Oct 30	$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. 29 found (best net $-0.07, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$71.00	1:2	Oct 30	-$0.10	$0.90
$71.00	$72.00	1:2	Oct 30	-$0.09	$0.91
$69.00	$70.00	1:2	Oct 30	-$0.17	$0.83
$68.50	$69.00	1:2	Oct 30	-$0.27	$0.23
$68.00	$68.50	1:2	Oct 30	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 30	-$0.07	$0.93
$52.00	$51.00	1:2	Oct 30	-$0.10	$0.90
$49.50	$49.00	1:2	Oct 30	-$0.06	$0.44
$49.00	$48.50	1:2	Oct 30	-$0.07	$0.43
$53.00	$52.00	1:2	Oct 30	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 8.15%, avg 5.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$67.00	Dec 4	$4.90	0.43	11.5%	8.15%	19.65%	1	15
$68.00	Dec 4	$4.60	0.41	13.2%	7.66%	20.82%	4	17
$69.00	Dec 4	$4.35	0.39	14.8%	7.24%	22.07%	--	96
$65.00	Dec 4	$5.55	0.46	8.2%	9.24%	17.41%	2	157
$66.00	Dec 4	$5.20	0.44	9.8%	8.65%	18.49%	10	19
$64.00	Dec 4	$5.90	0.48	6.5%	9.82%	16.33%	3	16
$63.00	Dec 4	$6.30	0.50	4.8%	10.48%	15.33%	4	23
$62.00	Dec 4	$6.75	0.52	3.2%	11.23%	14.41%	4	27
$71.00	Dec 4	$3.80	0.36	18.2%	6.32%	24.48%	11	10
$70.00	Dec 4	$4.05	0.37	16.5%	6.74%	23.23%	41	77

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 69,285

Total Puts 35,172

Put/Call Ratio 0.51

Net Difference 34,113

Prior's Put/Call Breakdown

Total Calls 119,597

Total Puts 48,821

Put/Call Ratio 0.41

Net Difference 70,776

Prior 7-Day Put/Call Summary

Total Calls 2,604,933

Total Puts 1,952,446

Average Put/Call Ratio 0.73

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