CRWV - Options Database

CRWV

COREWEAVE INC Class A

$53.76 -11.49%

(10/30 12:00) ◀

Friday, October 30, 2026 (1:00pm)

▶ (10/30 14:00)

◀ 10/30 13:00 ▶

Option Volume

Detail

ℹ

Current (10/30 1:00pm) 361,967

Calls: 180,722 (50%)

Puts: 181,245 (50%)

Prior (10/29) 236,392

Calls: 148,597 (63%)

Puts: 87,795 (37%)

Current vs Prior +53.12%

Calls: +21.62% (Calls)

Puts: +106.44% (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 -33.90%

Calls: -44.03%

Puts: -19.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 1:00pm) $120.35M

Calls: $37.30M (31%)

Puts: $83.05M (69%)

Prior (10/29) $66.00M

Calls: $41.27M (63%)

Puts: $24.73M (37%)

Current vs Prior +82.35%

Calls: -9.64%

Puts: +235.90%

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 -45.28%

Calls: -60.68%

Puts: -33.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 1:00pm) 1.00

Prior (10/29) 0.59

Current vs Prior +69.74%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +45.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 1:00pm) 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 3.40% | 13.02%23.31% | 29.30%

Prior 5.38% | 11.82%21.67% | 29.42%

Current vs Prior -36.77% | +10.15%+7.57% | -0.42%

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

Current vs 7-Day Avg -52.21% | -4.26%-1.76% | -2.81%

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

Current vs 7-Day Eod -36.77% | +10.15%+7.57% | -0.42%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.51% | 5.73%

Calls: 8.26% | 5.41%

Puts: 6.76% | 6.06%

Prior 3.58% | 3.52%

Calls: 4.49% | 2.67%

Puts: 2.68% | 4.37%

Current vs Prior +109.78% | +62.78%

Prior 7-Day Avg 3.40% | 3.35%

Calls: 3.36% | 2.82%

Puts: 3.43% | 3.88%

Current vs 7-Day Avg +121.16% | +71.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($83.05M). Elevated premium activity with dollar volume up 82% vs prior. Above-average activity with volume up 53% vs prior. Slightly bearish P/C ratio of 1.00.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

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
13:00	BEARISH	NEUTRAL	BEARISH
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 199 of results (avg 5.9%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	11.10	11.40	$11.25	2.7%	8	0.78	197
$50.00	Nov 20	7.90	8.15	$8.03	3.1%	133	0.66	513
$47.50	Nov 20	9.40	9.70	$9.55	3.1%	--	0.72	148
$55.00	Nov 6	2.65	2.74	$2.70	3.3%	1.3K	0.47	560
$51.00	Nov 20	7.35	7.60	$7.48	3.3%	111	0.63	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Nov 20	10.35	10.55	$10.45	1.9%	11	0.62	757
$63.00	Nov 20	11.80	12.05	$11.93	2.1%	309	0.66	1.8K
$55.00	Nov 20	6.55	6.70	$6.63	2.3%	741	0.47	15.7K
$61.50	Nov 20	10.70	10.95	$10.83	2.3%	6	0.63	284
$64.00	Nov 20	12.55	12.85	$12.70	2.4%	1	0.68	310

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 30	0.05	0.06	$0.06	16.7%	13.5K	0.08	1.5K
$54.00	Oct 30	0.47	0.51	$0.49	8.2%	3.9K	0.44	825
$64.00	Nov 6	0.46	0.53	$0.50	14.0%	2.7K	0.13	2.6K
$62.00	Nov 6	0.70	0.77	$0.74	9.5%	2.0K	0.18	1.5K
$61.00	Nov 6	0.88	0.92	$0.90	4.4%	603	0.22	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 30	0.12	0.13	$0.13	7.7%	6.3K	0.14	5.3K
$53.00	Oct 30	0.31	0.34	$0.33	9.1%	9.4K	0.31	2.8K
$54.00	Oct 30	0.71	0.76	$0.74	6.8%	11.9K	0.56	3.1K
$43.50	Nov 6	0.37	0.45	$0.41	19.5%	142	0.09	40
$44.50	Nov 6	0.47	0.55	$0.51	15.7%	25	0.11	111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	8.50	9.05	$8.78	6.3%	1	1.00	61
$48.00	Oct 30	5.40	6.15	$5.78	13.0%	3	0.99	144
$45.50	Oct 30	8.00	8.70	$8.35	8.4%	4	0.99	35
$44.50	Oct 30	8.90	9.65	$9.28	8.1%	--	0.99	102
$47.50	Oct 30	5.90	6.65	$6.28	11.9%	2	0.99	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 30	3.05	3.50	$3.28	13.7%	2.4K	1.00	3.3K
$58.00	Oct 30	3.90	4.45	$4.18	13.2%	2.3K	1.00	4.6K
$59.00	Oct 30	4.90	5.50	$5.20	11.5%	1.0K	1.00	2.4K
$60.00	Oct 30	6.10	6.35	$6.23	4.0%	5.6K	1.00	7.2K
$61.00	Oct 30	6.85	7.60	$7.23	10.4%	619	1.00	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 205.0K, top 18.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	0.15	0.20	$0.18	27.8%	13.6K	0.21	8.6K
$56.00	Oct 30	0.05	0.06	$0.06	16.7%	13.5K	0.08	1.5K
$57.00	Oct 30	0.01	0.02	$0.02	50.0%	7.4K	0.03	5.1K
$58.00	Oct 30	0.01	0.02	$0.02	50.0%	6.3K	0.02	5.6K
$56.00	Nov 6	2.23	2.37	$2.30	6.1%	5.3K	0.43	257

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	1.39	1.45	$1.42	4.2%	18.7K	0.79	16.4K
$54.00	Oct 30	0.71	0.76	$0.74	6.8%	11.9K	0.56	3.1K
$53.00	Oct 30	0.31	0.34	$0.33	9.1%	9.4K	0.31	2.8K
$52.00	Oct 30	0.12	0.13	$0.13	7.7%	6.3K	0.14	5.3K
$60.00	Oct 30	6.10	6.35	$6.23	4.0%	5.6K	1.00	7.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 43.1%, max 51.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 30	Dec 11	153.6%	101.2%	51.8%	150	775
$54.00	Oct 30	Dec 11	147.3%	104.5%	40.9%	3.9K	825
$55.00	Oct 30	Dec 11	144.7%	104.3%	38.7%	13.6K	8.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 30	Dec 4	153.6%	103.8%	47.9%	9.4K	2.9K
$54.00	Oct 30	Dec 11	147.3%	104.5%	40.9%	11.9K	3.1K
$55.00	Oct 30	Dec 11	144.7%	104.3%	38.7%	18.7K	16.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 0.64, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Dec 4	$3.05	$1.95	$3.05	76%	0.64	$48.05
$45.00	$50.00	Nov 27	$3.12	$1.88	$3.12	76%	0.60	$48.12
$45.00	$49.00	Dec 11	$2.40	$1.60	$2.40	74%	0.67	$47.40
$45.00	$50.00	Nov 13	$3.28	$1.72	$3.28	79%	0.52	$48.28
$60.00	$63.00	Dec 11	$0.90	$2.10	$0.90	44%	2.33	$60.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.50	Nov 13	$0.20	$0.30	$0.20	68%	1.50	$61.80
$58.00	$57.00	Nov 6	$0.60	$0.40	$0.60	67%	0.67	$57.40
$54.00	$53.00	Oct 30	$0.41	$0.59	$0.41	56%	1.44	$53.59
$54.00	$53.00	Nov 6	$0.46	$0.54	$0.46	48%	1.17	$53.54
$45.00	$44.50	Nov 13	$0.11	$0.39	$0.11	21%	3.55	$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.63, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$62.00	Nov 6	$0.14	$0.14	$0.36	79%	0.39	$61.64
$54.00	$55.00	Oct 30	$0.31	$0.31	$0.69	56%	0.45	$54.31
$55.00	$56.00	Oct 30	$0.12	$0.12	$0.88	79%	0.14	$55.12
$63.00	$64.00	Nov 6	$0.15	$0.15	$0.85	84%	0.18	$63.15
$60.00	$61.00	Nov 6	$0.22	$0.22	$0.78	75%	0.28	$60.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$45.00	Dec 11	$1.55	$1.55	$2.45	67%	0.63	$47.45
$49.00	$45.00	Nov 27	$1.49	$1.49	$2.51	68%	0.59	$47.51
$49.00	$45.00	Dec 4	$1.47	$1.47	$2.53	67%	0.58	$47.53
$50.00	$47.50	Nov 20	$1.00	$1.00	$1.50	66%	0.67	$49.00
$51.00	$50.00	Dec 4	$0.55	$0.55	$0.45	63%	1.22	$50.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.59, cheapest $2.51)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 30	Nov 6	$2.61	153.6%	108.5%
$54.00	Oct 30	Nov 6	$2.69	147.3%	108.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 30	Nov 6	$2.51	153.6%	108.5%
$54.00	Oct 30	Nov 6	$2.56	147.3%	108.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.29% of stock, avg 19.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 30	$0.49	$0.74	$1.23	$52.77	$55.23	2.29%
$53.00	Oct 30	$1.09	$0.33	$1.42	$51.58	$54.42	2.64%
$55.00	Oct 30	$0.18	$1.42	$1.60	$53.40	$56.60	2.98%
$52.00	Oct 30	$1.88	$0.13	$2.01	$49.99	$54.01	3.74%
$56.00	Oct 30	$0.06	$2.28	$2.34	$53.66	$58.34	4.35%
$51.00	Oct 30	$2.77	$0.05	$2.82	$48.18	$53.82	5.25%
$57.00	Oct 30	$0.02	$3.28	$3.30	$53.70	$60.30	6.14%
$50.00	Oct 30	$3.80	$0.03	$3.83	$46.17	$53.83	7.12%
$58.00	Oct 30	$0.02	$4.18	$4.20	$53.80	$62.20	7.81%
$49.50	Oct 30	$4.28	$0.02	$4.30	$45.20	$53.80	8.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.20% of stock, avg 17.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$51.00	Oct 30	$0.06	$0.05	$0.11	$50.89	$56.11
$56.00	$52.00	Oct 30	$0.06	$0.13	$0.19	$51.81	$56.19
$55.00	$51.00	Oct 30	$0.18	$0.05	$0.23	$50.77	$55.23
$55.00	$52.00	Oct 30	$0.18	$0.13	$0.31	$51.69	$55.31
$56.00	$53.00	Oct 30	$0.06	$0.33	$0.39	$52.61	$56.39
$55.00	$53.00	Oct 30	$0.18	$0.33	$0.51	$52.49	$55.51
$54.00	$51.00	Oct 30	$0.49	$0.05	$0.54	$50.46	$54.54
$54.00	$52.00	Oct 30	$0.49	$0.13	$0.62	$51.38	$54.62
$54.00	$53.00	Oct 30	$0.49	$0.33	$0.82	$52.18	$54.82
$59.00	$50.00	Nov 6	$1.33	$1.67	$3.00	$47.00	$62.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 2.33, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	62/62	Nov 6	$0.35	$0.15	54%	2.33	$48.65	$61.85
45/46	62/62	Nov 6	$0.27	$0.23	65%	1.17	$45.23	$61.77
45/46	62/62	Nov 13	$0.37	$0.13	44%	2.85	$45.13	$61.87
45/46	61/62	Nov 13	$0.36	$0.14	43%	2.57	$45.14	$61.36
50/50	62/62	Nov 6	$0.30	$0.20	50%	1.50	$49.70	$61.80
48/48	62/62	Nov 6	$0.25	$0.25	58%	1.00	$47.75	$61.75
49/50	62/62	Nov 6	$0.28	$0.22	52%	1.27	$49.22	$61.78
46/46	62/62	Nov 13	$0.30	$0.20	43%	1.50	$45.70	$61.80
44/44	62/62	Nov 13	$0.26	$0.24	48%	1.08	$43.74	$61.76
46/46	61/62	Nov 13	$0.29	$0.21	42%	1.38	$45.71	$61.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 4.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$52.00	$53.00	$54.00	Oct 30	$0.19	$0.81	42%	4.26
$51.00	$52.00	$53.00	Oct 30	$0.10	$0.90	25%	9.00
$54.00	$55.00	$56.00	Oct 30	$0.19	$0.81	36%	4.26
$53.00	$54.00	$55.00	Oct 30	$0.29	$0.71	48%	2.45
$55.00	$56.00	$57.00	Oct 30	$0.08	$0.92	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$52.00	$53.00	$54.00	Oct 30	$0.21	$0.79	42%	3.76
$53.00	$54.00	$55.00	Oct 30	$0.27	$0.73	48%	2.70
$54.00	$55.00	$56.00	Oct 30	$0.18	$0.82	36%	4.56
$51.00	$52.00	$53.00	Oct 30	$0.12	$0.88	25%	7.33
$50.00	$51.00	$52.00	Oct 30	$0.06	$0.94	11%	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 $-0.06, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$53.00	1:2	Oct 30	-$0.30	$0.70
$58.00	$59.00	1:2	Oct 30	$0.00	$1.00
$51.00	$52.00	1:2	Oct 30	-$0.99	$0.01
$62.00	$62.50	1:2	Oct 30	-$0.09	$0.41
$63.00	$64.00	1:2	Nov 6	-$0.35	$0.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$54.00	1:2	Oct 30	-$0.06	$0.94
$56.00	$55.00	1:2	Oct 30	-$0.56	$0.44
$47.00	$46.50	1:2	Oct 30	-$0.05	$0.45
$46.50	$46.00	1:2	Oct 30	-$0.05	$0.45
$47.50	$47.00	1:2	Oct 30	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 9.77%, avg 6.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$59.00	Dec 11	$5.25	0.46	9.8%	9.77%	19.51%	10	--
$60.00	Dec 11	$4.90	0.44	11.6%	9.11%	20.72%	28	--
$58.00	Dec 11	$5.60	0.48	7.9%	10.42%	18.30%	5	--
$63.00	Dec 11	$4.00	0.39	17.2%	7.44%	24.63%	4	6
$57.00	Dec 11	$5.95	0.50	6.0%	11.07%	17.09%	2	--
$56.00	Dec 11	$6.35	0.52	4.2%	11.81%	15.98%	4	--
$55.00	Dec 11	$6.80	0.54	2.3%	12.65%	14.96%	17	--
$54.00	Dec 11	$7.20	0.56	0.5%	13.39%	13.84%	6	--
$59.00	Dec 4	$4.75	0.45	9.8%	8.84%	18.58%	30	58
$58.00	Dec 4	$5.10	0.47	7.9%	9.49%	17.37%	120	46

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 180,722

Total Puts 181,245

Put/Call Ratio 1.00

Net Difference -523

Prior's Put/Call Breakdown

Total Calls 148,597

Total Puts 87,795

Put/Call Ratio 0.59

Net Difference 60,802

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