CRWV - Options Database

CRWV

COREWEAVE INC Class A

$54.41 -10.42%

(10/30 11:00) ◀

Friday, October 30, 2026 (12:00pm)

▶ (10/30 13:00)

◀ 10/30 12:00 ▶

Option Volume

Detail

ℹ

Current (10/30 12:00pm) 281,289

Calls: 154,092 (55%)

Puts: 127,197 (45%)

Prior (10/29) 200,493

Calls: 133,312 (66%)

Puts: 67,181 (34%)

Current vs Prior +40.30%

Calls: +15.59% (Calls)

Puts: +89.33% (Puts)

Prior 7-Day Total 3,833,052

Calls: 2,260,153 (59%)

Puts: 1,572,899 (41%)

Prior 7-Day Average 547,578

Calls: 322,879 (59%)

Puts: 224,699 (41%)

Current vs Prior 7-Day Avg -48.63%

Calls: -52.28%

Puts: -43.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 12:00pm) $92.59M

Calls: $31.74M (34%)

Puts: $60.85M (66%)

Prior (10/29) $58.05M

Calls: $40.06M (69%)

Puts: $17.99M (31%)

Current vs Prior +59.50%

Calls: -20.78%

Puts: +238.29%

Prior 7-Day Total $1.54B

Calls: $663.92M (43%)

Puts: $875.53M (57%)

Prior 7-Day Average $219.92M

Calls: $94.85M (43%)

Puts: $125.08M (57%)

Current vs Prior 7-Day Avg -57.90%

Calls: -66.54%

Puts: -51.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 12:00pm) 0.83

Prior (10/29) 0.50

Current vs Prior +63.80%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +19.95%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 12:00pm) 3,988,122

Calls: 1,976,593 (50%)

Puts: 2,011,529 (50%)

Prior (10/29) 3,971,651

Calls: 1,946,643 (49%)

Puts: 2,025,008 (51%)

Current vs Prior +0.41%

Prior 7-Day Total 27,516,882

Calls: 13,474,893 (49%)

Puts: 14,041,989 (51%)

Prior 7-Day Average 3,930,983

Calls: 1,924,984 (49%)

Puts: 2,005,998 (51%)

Current vs Prior 7-Day Avg +1.45%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.27% | 12.41%22.61% | 28.60%

Prior 5.38% | 11.82%21.67% | 29.42%

Current vs Prior -39.23% | +4.95%+4.34% | -2.80%

Prior 7-Day Avg 7.12% | 13.60%23.72% | 30.14%

Current vs 7-Day Avg -54.07% | -8.78%-4.71% | -5.13%

Prior 7-Day Eod 5.38% | 11.82%21.67% | 29.42%

Current vs 7-Day Eod -39.23% | +4.95%+4.34% | -2.80%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.17% | 5.92%

Calls: 6.02% | 5.97%

Puts: 6.32% | 5.88%

Prior 3.58% | 3.52%

Calls: 4.49% | 2.67%

Puts: 2.68% | 4.37%

Current vs Prior +72.35% | +68.18%

Prior 7-Day Avg 3.40% | 3.35%

Calls: 3.36% | 2.82%

Puts: 3.43% | 3.88%

Current vs 7-Day Avg +81.70% | +76.72%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($60.85M). Elevated premium activity with dollar volume up 60% vs prior. P/C ratio rising 64% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

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
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 249 of results (avg 4.8%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	6.10	6.20	$6.15	1.6%	13	0.56	206
$56.00	Nov 20	5.20	5.30	$5.25	1.9%	306	0.51	275
$55.00	Nov 6	2.83	2.89	$2.86	2.1%	1.0K	0.50	560
$53.00	Nov 20	6.55	6.70	$6.63	2.3%	3	0.59	424
$65.00	Nov 6	0.40	0.41	$0.41	2.4%	5.8K	0.12	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	6.10	6.20	$6.15	1.6%	620	0.46	15.7K
$63.00	Nov 20	11.30	11.50	$11.40	1.8%	307	0.65	1.8K
$62.00	Nov 20	10.55	10.75	$10.65	1.9%	11	0.63	555
$58.00	Nov 20	7.85	8.00	$7.93	1.9%	66	0.54	983
$65.00	Nov 20	12.80	13.05	$12.93	1.9%	130	0.69	10.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.59, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 30	0.05	0.06	$0.06	16.7%	7.0K	0.07	5.1K
$56.00	Oct 30	0.14	0.15	$0.15	6.7%	12.1K	0.16	1.5K
$55.00	Oct 30	0.35	0.38	$0.37	8.1%	12.0K	0.35	8.6K
$54.00	Oct 30	0.80	0.85	$0.83	6.0%	1.3K	0.60	825
$65.00	Nov 6	0.40	0.41	$0.41	2.4%	5.8K	0.12	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	0.39	0.44	$0.42	11.9%	6.6K	0.40	3.1K
$55.00	Oct 30	0.92	0.98	$0.95	6.3%	15.9K	0.65	16.4K
$44.00	Nov 6	0.32	0.34	$0.33	6.1%	443	0.08	391
$44.50	Nov 6	0.36	0.38	$0.37	5.4%	11	0.09	111
$45.50	Nov 6	0.45	0.49	$0.47	8.5%	10	0.11	44

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 30	9.70	10.20	$9.95	5.0%	--	1.00	102
$45.00	Oct 30	9.20	9.70	$9.45	5.3%	--	1.00	61
$45.50	Oct 30	8.70	9.20	$8.95	5.6%	2	1.00	35
$46.50	Oct 30	7.70	8.20	$7.95	6.3%	--	1.00	64
$47.00	Oct 30	7.20	7.70	$7.45	6.7%	--	1.00	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 30	10.45	10.80	$10.63	3.3%	240	1.00	7.2K
$62.50	Oct 30	7.80	8.35	$8.07	6.8%	70	0.99	926
$63.00	Oct 30	8.30	8.80	$8.55	5.8%	47	0.99	2.1K
$63.50	Oct 30	8.80	9.30	$9.05	5.5%	49	0.99	780
$64.00	Oct 30	9.30	9.80	$9.55	5.2%	24	0.99	380

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 170.7K, top 15.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 30	0.14	0.15	$0.15	6.7%	12.1K	0.16	1.5K
$55.00	Oct 30	0.35	0.38	$0.37	8.1%	12.0K	0.35	8.6K
$57.00	Oct 30	0.05	0.06	$0.06	16.7%	7.0K	0.07	5.1K
$65.00	Nov 6	0.40	0.41	$0.41	2.4%	5.8K	0.12	5.7K
$60.00	Oct 30	0.00	0.01	$0.01	100.0%	5.2K	0.01	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	0.92	0.98	$0.95	6.3%	15.9K	0.65	16.4K
$54.00	Oct 30	0.39	0.44	$0.42	11.9%	6.6K	0.40	3.1K
$60.00	Oct 30	5.45	5.70	$5.58	4.5%	5.3K	0.99	7.2K
$53.00	Oct 30	0.13	0.16	$0.15	20.0%	5.1K	0.18	2.8K
$50.00	Oct 30	0.00	0.01	$0.01	100.0%	3.4K	0.01	20.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 28.5%, max 32.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 30	Dec 11	134.2%	101.5%	32.3%	12.1K	1.5K
$53.00	Oct 30	Dec 11	128.1%	98.9%	29.5%	40	775
$55.00	Oct 30	Dec 11	129.4%	101.3%	27.7%	12.0K	8.6K
$54.00	Oct 30	Dec 4	125.5%	100.9%	24.5%	1.3K	860

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 30	Dec 11	134.2%	101.5%	32.3%	3.1K	3.1K
$55.00	Oct 30	Dec 11	129.4%	101.3%	27.7%	15.9K	16.4K
$54.00	Oct 30	Dec 11	125.5%	98.6%	27.3%	6.6K	3.1K
$53.00	Oct 30	Dec 4	128.1%	101.1%	26.7%	5.1K	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 0.60, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Dec 4	$3.12	$1.88	$3.12	77%	0.60	$48.12
$45.00	$50.00	Nov 27	$3.18	$1.82	$3.18	78%	0.57	$48.18
$49.00	$52.00	Dec 11	$1.67	$1.33	$1.67	68%	0.80	$50.67
$60.00	$63.00	Dec 11	$0.95	$2.05	$0.95	46%	2.16	$60.95
$53.00	$55.00	Dec 11	$0.93	$1.07	$0.93	60%	1.15	$53.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.50	Nov 13	$0.15	$0.35	$0.15	32%	2.33	$49.85
$55.00	$54.00	Oct 30	$0.53	$0.47	$0.53	65%	0.89	$54.47
$50.00	$49.50	Nov 6	$0.13	$0.37	$0.13	26%	2.85	$49.87
$45.50	$45.00	Nov 13	$0.11	$0.39	$0.11	20%	3.55	$45.39
$49.00	$48.50	Nov 6	$0.12	$0.38	$0.12	22%	3.17	$48.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.58, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Oct 30	$0.22	$0.22	$0.78	65%	0.28	$55.22
$61.50	$62.00	Nov 13	$0.17	$0.17	$0.33	65%	0.52	$61.67
$60.00	$61.00	Nov 6	$0.22	$0.22	$0.78	73%	0.28	$60.22
$64.00	$65.00	Nov 6	$0.10	$0.10	$0.90	86%	0.11	$64.10
$62.00	$63.00	Nov 6	$0.15	$0.15	$0.85	80%	0.18	$62.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$45.00	Dec 4	$1.47	$1.47	$2.53	69%	0.58	$47.53
$49.00	$45.00	Dec 11	$1.48	$1.48	$2.52	68%	0.59	$47.52
$49.00	$45.00	Nov 27	$1.34	$1.34	$2.66	69%	0.50	$47.66
$54.00	$52.00	Dec 11	$1.02	$1.02	$0.98	58%	1.04	$52.98
$50.00	$47.50	Nov 20	$0.92	$0.92	$1.58	67%	0.58	$49.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.49, cheapest $2.45)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 30	Nov 6	$2.49	129.4%	101.8%
$54.00	Oct 30	Nov 6	$2.52	125.5%	102.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 30	Nov 6	$2.45	129.4%	101.8%
$54.00	Oct 30	Nov 6	$2.48	125.5%	102.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 2.30% of stock, avg 18.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 30	$0.83	$0.42	$1.25	$52.75	$55.25	2.30%
$55.00	Oct 30	$0.37	$0.95	$1.32	$53.68	$56.32	2.43%
$53.00	Oct 30	$1.48	$0.15	$1.63	$51.37	$54.63	3.00%
$56.00	Oct 30	$0.15	$1.72	$1.87	$54.13	$57.87	3.44%
$52.00	Oct 30	$2.49	$0.05	$2.54	$49.46	$54.54	4.67%
$57.00	Oct 30	$0.06	$2.69	$2.75	$54.25	$59.75	5.05%
$51.00	Oct 30	$3.45	$0.02	$3.47	$47.53	$54.47	6.38%
$58.00	Oct 30	$0.03	$3.58	$3.61	$54.39	$61.61	6.63%
$50.00	Oct 30	$4.45	$0.01	$4.46	$45.54	$54.46	8.20%
$59.00	Oct 30	$0.01	$4.58	$4.59	$54.41	$63.59	8.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.20% of stock, avg 16.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$52.00	Oct 30	$0.06	$0.05	$0.11	$51.89	$57.11
$56.00	$52.00	Oct 30	$0.15	$0.05	$0.20	$51.80	$56.20
$57.00	$53.00	Oct 30	$0.06	$0.15	$0.21	$52.79	$57.21
$56.00	$53.00	Oct 30	$0.15	$0.15	$0.30	$52.70	$56.30
$55.00	$52.00	Oct 30	$0.37	$0.05	$0.42	$51.58	$55.42
$55.00	$53.00	Oct 30	$0.37	$0.15	$0.52	$52.48	$55.52
$57.00	$54.00	Oct 30	$0.06	$0.42	$0.48	$53.52	$57.48
$56.00	$54.00	Oct 30	$0.15	$0.42	$0.57	$53.43	$56.57
$55.00	$54.00	Oct 30	$0.37	$0.42	$0.79	$53.21	$55.79
$60.00	$50.00	Nov 6	$1.17	$1.36	$2.53	$47.47	$62.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.78, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	62/62	Nov 13	$0.32	$0.18	41%	1.78	$46.68	$61.82
48/48	62/62	Nov 13	$0.34	$0.16	37%	2.13	$48.16	$61.84
46/46	62/62	Nov 13	$0.31	$0.19	43%	1.63	$46.19	$61.81
44/45	62/62	Nov 13	$0.29	$0.21	46%	1.38	$44.71	$61.79
46/46	62/62	Nov 13	$0.30	$0.20	44%	1.50	$45.70	$61.80
47/48	62/62	Nov 13	$0.32	$0.18	40%	1.78	$47.18	$61.82
48/49	62/62	Nov 13	$0.34	$0.16	36%	2.13	$48.66	$61.84
48/48	62/62	Nov 13	$0.32	$0.18	39%	1.78	$47.68	$61.82
45/46	62/62	Nov 13	$0.28	$0.22	45%	1.27	$45.22	$61.78
51/52	64/65	Nov 6	$0.47	$0.53	51%	0.89	$51.53	$64.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 4.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$54.00	$55.00	Oct 30	$0.19	$0.81	47%	4.26
$54.00	$55.00	$56.00	Oct 30	$0.24	$0.76	44%	3.17
$55.00	$56.00	$57.00	Oct 30	$0.13	$0.87	28%	6.69
$56.00	$57.00	$58.00	Oct 30	$0.06	$0.94	13%	15.67
$52.00	$53.00	$54.00	Nov 6	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$54.00	$55.00	Oct 30	$0.26	$0.74	47%	2.85
$54.00	$55.00	$56.00	Oct 30	$0.24	$0.76	44%	3.17
$52.00	$53.00	$54.00	Oct 30	$0.17	$0.83	33%	4.88
$51.00	$52.00	$53.00	Oct 30	$0.07	$0.93	16%	13.29
$52.00	$53.00	$54.00	Nov 6	$0.07	$0.93	10%	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. 27 found (best net $-0.18, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$54.00	1:2	Oct 30	-$0.18	$0.82
$52.00	$53.00	1:2	Oct 30	-$0.47	$0.53
$45.00	$49.00	1:2	Nov 6	-$3.17	$0.83
$57.00	$58.00	1:2	Oct 30	$0.00	$1.00
$45.00	$50.00	1:2	Nov 13	-$4.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.00	$55.00	1:2	Oct 30	-$0.18	$0.82
$57.00	$56.00	1:2	Oct 30	-$0.75	$0.25
$51.00	$50.00	1:2	Oct 30	$0.00	$1.00
$49.00	$45.00	1:2	Nov 27	-$1.07	$2.93
$44.50	$44.00	1:2	Nov 6	-$0.29	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 10.11%, avg 6.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$59.00	Dec 11	$5.50	0.48	8.4%	10.11%	18.54%	10	--
$60.00	Dec 11	$5.10	0.46	10.3%	9.37%	19.65%	24	--
$57.00	Dec 11	$6.25	0.52	4.8%	11.49%	16.25%	2	--
$63.00	Dec 11	$4.15	0.40	15.8%	7.63%	23.41%	4	6
$58.00	Dec 11	$5.80	0.49	6.6%	10.66%	17.26%	4	--
$56.00	Dec 11	$6.60	0.54	2.9%	12.13%	15.05%	4	--
$65.00	Dec 11	$3.60	0.36	19.5%	6.62%	26.08%	153	105
$55.00	Dec 11	$7.00	0.56	1.1%	12.87%	13.95%	4	--
$61.00	Dec 4	$4.35	0.42	12.1%	7.99%	20.11%	10	27
$59.00	Dec 4	$5.00	0.46	8.4%	9.19%	17.63%	30	58

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 154,092

Total Puts 127,197

Put/Call Ratio 0.83

Net Difference 26,895

Prior's Put/Call Breakdown

Total Calls 133,312

Total Puts 67,181

Put/Call Ratio 0.50

Net Difference 66,131

Prior 7-Day Put/Call Summary

Total Calls 2,260,153

Total Puts 1,572,899

Average Put/Call Ratio 0.69

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