CRWV - Options Database

CRWV

COREWEAVE INC Class A

$53.96 -11.16%

(10/30 13:00) ◀

Friday, October 30, 2026 (2:00pm)

▶ (10/30 15:00)

◀ 10/30 14:00 ▶

Option Volume

Detail

ℹ

Current (10/30 2:00pm) 422,194

Calls: 205,350 (49%)

Puts: 216,844 (51%)

Prior (10/29) 277,686

Calls: 173,379 (62%)

Puts: 104,307 (38%)

Current vs Prior +52.04%

Calls: +18.44% (Calls)

Puts: +107.89% (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 -22.90%

Calls: -36.40%

Puts: -3.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 2:00pm) $139.85M

Calls: $44.02M (31%)

Puts: $95.82M (69%)

Prior (10/29) $82.99M

Calls: $52.68M (63%)

Puts: $30.31M (37%)

Current vs Prior +68.51%

Calls: -16.43%

Puts: +216.13%

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 -36.41%

Calls: -53.59%

Puts: -23.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 2:00pm) 1.06

Prior (10/29) 0.60

Current vs Prior +75.52%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +53.44%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 2:00pm) 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 3.00% | 13.03%23.50% | 29.47%

Prior 5.38% | 11.82%21.67% | 29.42%

Current vs Prior -44.23% | +10.21%+8.46% | +0.16%

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

Current vs 7-Day Avg -57.85% | -4.21%-0.95% | -2.25%

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

Current vs 7-Day Eod -44.23% | +10.21%+8.46% | +0.16%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.01% | 3.53%

Calls: 8.11% | 3.97%

Puts: 3.92% | 3.08%

Prior 3.58% | 3.52%

Calls: 4.49% | 2.67%

Puts: 2.68% | 4.37%

Current vs Prior +67.88% | +0.28%

Prior 7-Day Avg 3.40% | 3.35%

Calls: 3.36% | 2.82%

Puts: 3.43% | 3.88%

Current vs 7-Day Avg +76.99% | +5.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($95.82M). Elevated premium activity with dollar volume up 69% vs prior. Above-average activity with volume up 52% vs prior. Slightly bearish P/C ratio of 1.06.

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
14:00	BEARISH	NEUTRAL	BEARISH
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 246 of results (avg 4.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Nov 6	1.66	1.67	$1.67	0.6%	1.4K	0.34	829
$55.00	Nov 6	2.76	2.79	$2.78	1.1%	1.4K	0.48	560
$56.00	Nov 20	5.20	5.30	$5.25	1.9%	379	0.50	275
$56.00	Nov 6	2.34	2.39	$2.37	2.1%	5.3K	0.43	257
$54.00	Oct 30	0.46	0.47	$0.47	2.1%	6.1K	0.49	825

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Nov 13	11.15	11.25	$11.20	0.9%	127	0.70	655
$62.00	Nov 13	10.40	10.50	$10.45	1.0%	53	0.67	1.7K
$60.00	Nov 13	8.95	9.05	$9.00	1.1%	292	0.62	2.3K
$50.00	Nov 20	4.15	4.20	$4.18	1.2%	5.7K	0.34	20.0K
$61.50	Nov 20	10.70	10.85	$10.77	1.4%	7	0.63	284

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.60, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	0.13	0.15	$0.14	14.3%	15.8K	0.20	8.6K
$54.00	Oct 30	0.46	0.47	$0.47	2.1%	6.1K	0.49	825
$64.00	Nov 6	0.48	0.51	$0.50	6.0%	3.0K	0.13	2.6K
$63.00	Nov 6	0.58	0.62	$0.60	6.7%	1.8K	0.16	1.7K
$62.00	Nov 6	0.73	0.77	$0.75	5.3%	2.3K	0.19	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 30	0.16	0.17	$0.17	5.9%	11.8K	0.22	2.8K
$54.00	Oct 30	0.50	0.52	$0.51	3.9%	14.0K	0.51	3.1K
$43.50	Nov 6	0.42	0.44	$0.43	4.7%	157	0.09	40
$44.00	Nov 6	0.47	0.49	$0.48	4.2%	520	0.10	391
$44.50	Nov 6	0.53	0.56	$0.55	5.5%	259	0.11	111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	8.70	9.25	$8.98	6.1%	3	1.00	61
$46.50	Oct 30	7.20	7.75	$7.48	7.4%	--	0.99	64
$47.00	Oct 30	6.70	7.25	$6.98	7.9%	4	0.99	44
$48.00	Oct 30	5.70	6.25	$5.98	9.2%	3	0.99	144
$48.50	Oct 30	5.20	5.75	$5.48	10.0%	2	0.99	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 30	2.80	3.30	$3.05	16.4%	2.4K	1.00	3.3K
$58.00	Oct 30	4.00	4.35	$4.18	8.4%	2.3K	1.00	4.6K
$59.00	Oct 30	4.95	5.30	$5.13	6.8%	1.1K	1.00	2.4K
$60.00	Oct 30	5.90	6.30	$6.10	6.6%	5.7K	1.00	7.2K
$61.00	Oct 30	6.90	7.45	$7.18	7.7%	647	1.00	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 241.3K, top 19.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	0.13	0.15	$0.14	14.3%	15.8K	0.20	8.6K
$56.00	Oct 30	0.03	0.04	$0.04	25.0%	15.0K	0.06	1.5K
$57.00	Oct 30	0.01	0.02	$0.02	50.0%	7.6K	0.02	5.1K
$58.00	Oct 30	0.00	0.01	$0.01	100.0%	6.7K	0.01	5.6K
$54.00	Oct 30	0.46	0.47	$0.47	2.1%	6.1K	0.49	825

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	1.16	1.22	$1.19	5.0%	19.9K	0.80	16.4K
$54.00	Oct 30	0.50	0.52	$0.51	3.9%	14.0K	0.51	3.1K
$53.00	Oct 30	0.16	0.17	$0.17	5.9%	11.8K	0.22	2.8K
$52.00	Oct 30	0.04	0.05	$0.05	20.0%	7.1K	0.07	5.3K
$55.00	Nov 6	3.75	3.85	$3.80	2.6%	6.0K	0.52	6.1K

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 40.1%, max 45.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 30	Dec 11	147.5%	101.7%	45.0%	242	775
$54.00	Oct 30	Dec 11	141.8%	101.6%	39.6%	6.1K	825
$55.00	Oct 30	Dec 11	144.3%	104.9%	37.5%	15.8K	8.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 30	Dec 4	147.5%	104.4%	41.3%	11.9K	2.9K
$54.00	Oct 30	Dec 11	141.8%	101.6%	39.6%	14.1K	3.1K
$55.00	Oct 30	Dec 11	144.3%	104.9%	37.5%	19.9K	16.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.64, avg 1.62)

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	75%	0.64	$48.05
$45.00	$50.00	Nov 27	$3.14	$1.86	$3.14	76%	0.59	$48.14
$45.00	$49.00	Dec 11	$2.42	$1.58	$2.42	75%	0.65	$47.42
$49.00	$52.00	Dec 11	$1.61	$1.39	$1.61	67%	0.86	$50.61
$60.00	$63.00	Dec 11	$0.92	$2.08	$0.92	45%	2.26	$60.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$61.00	Nov 6	$0.28	$0.22	$0.28	79%	0.79	$61.22
$61.50	$61.00	Nov 13	$0.32	$0.18	$0.32	66%	0.56	$61.18
$48.00	$47.50	Nov 6	$0.10	$0.40	$0.10	21%	4.00	$47.90
$56.00	$55.00	Nov 6	$0.55	$0.45	$0.55	57%	0.82	$55.45
$49.00	$48.50	Nov 6	$0.12	$0.38	$0.12	25%	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 0.63, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Oct 30	$0.33	$0.33	$0.67	51%	0.49	$54.33
$55.00	$56.00	Oct 30	$0.10	$0.10	$0.90	80%	0.11	$55.10
$61.00	$61.50	Nov 6	$0.10	$0.10	$0.40	78%	0.25	$61.10
$58.00	$59.00	Dec 11	$0.47	$0.47	$0.53	51%	0.89	$58.47
$62.00	$63.00	Nov 6	$0.15	$0.15	$0.85	81%	0.18	$62.15

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	Dec 4	$1.50	$1.50	$2.50	68%	0.60	$47.50
$49.00	$45.00	Nov 27	$1.39	$1.39	$2.61	68%	0.53	$47.61
$50.00	$47.50	Nov 20	$0.98	$0.98	$1.52	66%	0.64	$49.02
$47.50	$45.00	Nov 20	$0.78	$0.78	$1.72	72%	0.45	$46.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.76, cheapest $2.74)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 30	Nov 6	$2.78	141.8%	107.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 30	Nov 6	$2.74	141.8%	107.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.82% of stock, avg 19.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 30	$0.47	$0.51	$0.98	$53.02	$54.98	1.82%
$53.00	Oct 30	$1.11	$0.17	$1.28	$51.72	$54.28	2.37%
$55.00	Oct 30	$0.14	$1.19	$1.33	$53.67	$56.33	2.46%
$52.00	Oct 30	$1.97	$0.05	$2.02	$49.98	$54.02	3.74%
$56.00	Oct 30	$0.04	$2.07	$2.11	$53.89	$58.11	3.91%
$51.00	Oct 30	$2.92	$0.02	$2.94	$48.06	$53.94	5.45%
$57.00	Oct 30	$0.02	$3.05	$3.07	$53.93	$60.07	5.69%
$50.00	Oct 30	$3.83	$0.01	$3.84	$46.16	$53.84	7.12%
$58.00	Oct 30	$0.01	$4.18	$4.19	$53.81	$62.19	7.77%
$49.50	Oct 30	$4.47	$0.01	$4.48	$45.02	$53.98	8.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.17% of stock, avg 17.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$52.00	Oct 30	$0.04	$0.05	$0.09	$51.91	$56.09
$55.00	$52.00	Oct 30	$0.14	$0.05	$0.19	$51.81	$55.19
$56.00	$53.00	Oct 30	$0.04	$0.17	$0.21	$52.79	$56.21
$55.00	$53.00	Oct 30	$0.14	$0.17	$0.31	$52.69	$55.31
$54.00	$53.00	Oct 30	$0.47	$0.17	$0.64	$52.36	$54.64
$54.00	$52.00	Oct 30	$0.47	$0.05	$0.52	$51.48	$54.52
$59.00	$50.00	Nov 6	$1.38	$1.65	$3.03	$46.97	$62.03
$59.00	$51.00	Nov 6	$1.38	$1.99	$3.37	$47.63	$62.37
$58.00	$50.00	Nov 6	$1.67	$1.65	$3.32	$46.68	$61.32
$58.00	$51.00	Nov 6	$1.67	$1.99	$3.66	$47.34	$61.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 0.85, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/48	61/62	Nov 6	$0.23	$0.27	55%	0.85	$48.27	$61.23
47/48	61/62	Nov 6	$0.21	$0.29	59%	0.72	$47.29	$61.21
46/46	62/62	Nov 13	$0.29	$0.21	42%	1.38	$46.21	$61.79
49/50	61/62	Nov 6	$0.24	$0.26	51%	0.92	$49.26	$61.24
47/48	62/62	Nov 13	$0.30	$0.20	39%	1.50	$47.20	$61.80
44/44	62/62	Nov 13	$0.26	$0.24	46%	1.08	$44.24	$61.76
48/49	61/62	Nov 6	$0.22	$0.28	53%	0.79	$48.78	$61.22
50/50	61/62	Nov 6	$0.24	$0.26	49%	0.92	$49.76	$61.24
48/48	61/62	Nov 6	$0.20	$0.30	57%	0.67	$47.80	$61.20
48/48	62/62	Nov 13	$0.29	$0.21	38%	1.38	$47.71	$61.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 2.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$54.00	$55.00	Oct 30	$0.31	$0.69	57%	2.23
$52.00	$53.00	$54.00	Oct 30	$0.22	$0.78	44%	3.55
$54.00	$55.00	$56.00	Oct 30	$0.23	$0.77	42%	3.35
$55.00	$56.00	$57.00	Oct 30	$0.08	$0.92	18%	11.50
$51.00	$52.00	$53.00	Oct 30	$0.09	$0.91	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Oct 30	$0.20	$0.80	42%	4.00
$52.00	$53.00	$54.00	Oct 30	$0.22	$0.78	44%	3.55
$53.00	$54.00	$55.00	Oct 30	$0.34	$0.66	57%	1.94
$51.00	$52.00	$53.00	Oct 30	$0.09	$0.91	19%	10.11
$55.00	$56.00	$57.00	Oct 30	$0.10	$0.90	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.25, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$53.00	1:2	Oct 30	-$0.25	$0.75
$56.00	$57.00	1:2	Oct 30	$0.00	$1.00
$57.00	$58.00	1:2	Oct 30	$0.00	$1.00
$63.00	$64.00	1:2	Nov 6	-$0.40	$0.60
$62.00	$63.00	1:2	Nov 6	-$0.45	$0.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.00	$55.00	1:2	Oct 30	-$0.31	$0.69
$51.00	$50.00	1:2	Oct 30	$0.00	$1.00
$48.00	$47.50	1:2	Oct 30	-$0.07	$0.43
$44.00	$43.50	1:2	Oct 30	-$0.09	$0.41
$49.00	$45.00	1:2	Nov 27	-$1.37	$2.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 10.75%, avg 7.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$58.00	Dec 11	$5.80	0.49	7.5%	10.75%	18.24%	6	--
$60.00	Dec 11	$5.05	0.45	11.2%	9.36%	20.55%	29	--
$59.00	Dec 11	$5.35	0.47	9.3%	9.91%	19.26%	17	--
$63.00	Dec 11	$4.15	0.39	16.8%	7.69%	24.44%	4	6
$57.00	Dec 11	$6.10	0.51	5.6%	11.30%	16.94%	2	--
$56.00	Dec 11	$6.55	0.53	3.8%	12.14%	15.92%	5	--
$55.00	Dec 11	$6.95	0.55	1.9%	12.88%	14.81%	17	--
$54.00	Dec 11	$7.40	0.57	0.1%	13.71%	13.79%	6	--
$59.00	Dec 4	$4.95	0.46	9.3%	9.17%	18.51%	31	58
$58.00	Dec 4	$5.30	0.48	7.5%	9.82%	17.31%	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 205,350

Total Puts 216,844

Put/Call Ratio 1.06

Net Difference -11,494

Prior's Put/Call Breakdown

Total Calls 173,379

Total Puts 104,307

Put/Call Ratio 0.60

Net Difference 69,072

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