CRWV - Options Database

CRWV

COREWEAVE INC Class A

$42.82 -11.56%

(11/5 11:00) ◀

Thursday, November 5, 2026 (12:00pm)

▶ (11/5 13:00)

◀ 11/5 12:00 ▶

Option Volume

Detail

ℹ

Current (11/05 12:00pm) 418,258

Calls: 230,436 (55%)

Puts: 187,822 (45%)

Prior (11/04) 281,860

Calls: 138,232 (49%)

Puts: 143,628 (51%)

Current vs Prior +48.39%

Calls: +66.70% (Calls)

Puts: +30.77% (Puts)

Prior 7-Day Total 2,888,701

Calls: 1,644,319 (57%)

Puts: 1,244,382 (43%)

Prior 7-Day Average 412,671

Calls: 234,902 (57%)

Puts: 177,768 (43%)

Current vs Prior 7-Day Avg +1.35%

Calls: -1.90%

Puts: +5.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 12:00pm) $151.23M

Calls: $43.49M (29%)

Puts: $107.74M (71%)

Prior (11/04) $86.31M

Calls: $30.31M (35%)

Puts: $56.00M (65%)

Current vs Prior +75.21%

Calls: +43.45%

Puts: +92.40%

Prior 7-Day Total $1.09B

Calls: $482.88M (44%)

Puts: $607.58M (56%)

Prior 7-Day Average $155.78M

Calls: $68.98M (44%)

Puts: $86.80M (56%)

Current vs Prior 7-Day Avg -2.92%

Calls: -36.96%

Puts: +24.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 12:00pm) 0.82

Prior (11/04) 1.04

Current vs Prior -21.55%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +6.65%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/05 12:00pm) 4,014,822

Calls: 1,969,516 (49%)

Puts: 2,045,306 (51%)

Prior (11/04) 3,894,332

Calls: 1,923,245 (49%)

Puts: 1,971,087 (51%)

Current vs Prior +3.09%

Prior 7-Day Total 27,168,831

Calls: 13,331,649 (49%)

Puts: 13,837,182 (51%)

Prior 7-Day Average 3,881,261

Calls: 1,904,521 (49%)

Puts: 1,976,740 (51%)

Current vs Prior 7-Day Avg +3.44%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 9.32% | 24.01%27.09% | 33.23%

Prior 8.90% | 21.33%23.50% | 30.15%

Current vs Prior +4.68% | +12.53%+15.26% | +10.21%

Prior 7-Day Avg 9.92% | 18.17%23.41% | 29.85%

Current vs 7-Day Avg -6.11% | +32.14%+15.73% | +11.31%

Prior 7-Day Eod 8.90% | 21.33%23.50% | 30.15%

Current vs 7-Day Eod +4.68% | +12.53%+15.26% | +10.21%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.01% | 3.40%

Calls: 2.94% | 3.85%

Puts: 3.08% | 2.95%

Prior 4.88% | 3.38%

Calls: 4.46% | 3.81%

Puts: 5.31% | 2.95%

Current vs Prior -38.32% | +0.59%

Prior 7-Day Avg 3.29% | 3.13%

Calls: 3.74% | 3.48%

Puts: 2.85% | 2.79%

Current vs 7-Day Avg -8.51% | +8.48%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($107.74M). Elevated premium activity with dollar volume up 75% vs prior. P/C ratio dropping 22% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 220 of results (avg 4.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Dec 18	6.25	6.30	$6.28	0.8%	661	0.54	345
$39.00	Nov 13	7.05	7.20	$7.13	2.1%	44	0.68	--
$39.50	Nov 13	6.75	6.90	$6.83	2.2%	1	0.67	--
$41.50	Nov 6	2.58	2.64	$2.61	2.3%	537	0.64	9
$40.00	Dec 18	8.55	8.75	$8.65	2.3%	273	0.65	321

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Nov 13	9.05	9.20	$9.13	1.6%	17	0.64	205
$49.00	Nov 13	8.70	8.85	$8.77	1.7%	137	0.62	735
$48.50	Nov 13	8.35	8.50	$8.43	1.8%	24	0.61	239
$51.00	Nov 20	10.70	10.90	$10.80	1.9%	132	0.64	1.5K
$51.00	Nov 13	10.15	10.35	$10.25	2.0%	89	0.68	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.52, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	0.15	0.18	$0.16	18.8%	12.2K	0.08	7.2K
$48.50	Nov 6	0.27	0.32	$0.30	16.7%	923	0.14	1.0K
$48.00	Nov 6	0.33	0.38	$0.36	13.9%	1.8K	0.16	906
$47.50	Nov 6	0.40	0.46	$0.43	14.0%	325	0.18	188
$47.00	Nov 6	0.49	0.53	$0.51	7.8%	1.5K	0.21	66

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 6	0.35	0.40	$0.38	13.2%	1.5K	0.14	--
$39.00	Nov 6	0.51	0.57	$0.54	11.1%	1.0K	0.19	--
$40.00	Nov 6	0.75	0.80	$0.78	6.4%	13.0K	0.25	8.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.64, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 6	7.75	8.35	$8.05	7.5%	93	0.93	3
$37.00	Nov 6	5.90	6.50	$6.20	9.7%	2	0.90	--
$38.00	Nov 6	5.10	5.60	$5.35	9.3%	29	0.86	--
$39.00	Nov 6	4.30	4.50	$4.40	4.5%	9	0.81	--
$35.00	Nov 13	9.45	10.65	$10.05	11.9%	6	0.79	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 6	7.95	8.35	$8.15	4.9%	1.9K	0.94	3.1K
$50.00	Nov 6	7.10	7.40	$7.25	4.1%	959	0.92	10.9K
$49.50	Nov 6	6.40	6.95	$6.68	8.2%	45	0.90	1.1K
$49.00	Nov 6	6.20	6.55	$6.38	5.5%	252	0.88	3.3K
$48.50	Nov 6	5.60	6.05	$5.82	7.7%	971	0.86	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 207.6K, top 18.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.59	0.64	$0.62	8.1%	18.6K	0.24	106
$50.00	Nov 6	0.15	0.18	$0.16	18.8%	12.2K	0.08	7.2K
$45.00	Nov 6	0.98	1.03	$1.00	5.0%	6.2K	0.35	64
$44.00	Nov 6	1.33	1.39	$1.36	4.4%	5.1K	0.43	92
$42.50	Nov 6	2.01	2.07	$2.04	2.9%	5.1K	0.56	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	0.75	0.80	$0.78	6.4%	13.0K	0.25	8.5K
$40.00	Nov 20	4.15	4.35	$4.25	4.7%	7.9K	0.35	13.2K
$35.00	Nov 20	2.32	2.45	$2.38	5.5%	7.5K	0.23	6.8K
$35.00	Nov 6	0.09	0.12	$0.11	27.3%	6.3K	0.04	33.2K
$41.00	Nov 6	1.05	1.11	$1.08	5.6%	5.9K	0.32	2.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 53.9%, max 63.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Nov 6	Dec 18	199.4%	122.9%	62.3%	1.9K	1.3K
$42.50	Nov 6	Dec 18	193.6%	120.9%	60.1%	5.1K	127
$45.00	Nov 6	Dec 18	191.1%	121.4%	57.4%	6.9K	409
$42.00	Nov 6	Dec 11	194.5%	124.8%	55.9%	513	26
$47.50	Nov 6	Dec 18	188.7%	121.0%	55.9%	2.7K	521

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Nov 13	Dec 18	204.7%	125.2%	63.5%	567	43.0K
$40.00	Nov 6	Dec 18	199.4%	122.9%	62.3%	15.0K	26.0K
$42.50	Nov 6	Dec 18	193.1%	120.9%	59.7%	3.9K	3.6K
$45.00	Nov 6	Dec 18	191.5%	121.4%	57.7%	7.1K	10.2K
$47.50	Nov 6	Dec 18	189.0%	121.0%	56.1%	1.4K	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.69, avg 1.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$40.00	Dec 11	$2.95	$2.05	$2.95	76%	0.69	$37.95
$35.00	$40.00	Dec 4	$3.03	$1.97	$3.03	77%	0.65	$38.03
$35.00	$40.00	Nov 27	$3.10	$1.90	$3.10	77%	0.61	$38.10
$45.00	$47.50	Dec 18	$0.93	$1.57	$0.93	54%	1.69	$45.93
$40.00	$42.50	Dec 18	$1.25	$1.25	$1.25	65%	1.00	$41.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$49.00	Nov 6	$0.30	$0.20	$0.30	90%	0.67	$49.20
$45.00	$44.50	Nov 6	$0.32	$0.18	$0.32	65%	0.56	$44.68
$43.00	$42.50	Nov 6	$0.24	$0.26	$0.24	49%	1.08	$42.76
$41.50	$41.00	Nov 13	$0.20	$0.30	$0.20	40%	1.50	$41.30
$44.50	$44.00	Nov 6	$0.31	$0.19	$0.31	61%	0.61	$44.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 1.05, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$47.00	Nov 6	$0.11	$0.11	$0.39	76%	0.28	$46.61
$44.00	$44.50	Nov 13	$0.25	$0.25	$0.25	47%	1.00	$44.25
$44.50	$45.00	Nov 6	$0.17	$0.17	$0.33	61%	0.52	$44.67
$44.00	$44.50	Nov 6	$0.19	$0.19	$0.31	57%	0.61	$44.19
$47.00	$47.50	Nov 13	$0.20	$0.20	$0.30	57%	0.67	$47.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$40.00	Dec 18	$1.28	$1.28	$1.22	59%	1.05	$41.22
$38.00	$35.00	Dec 11	$1.12	$1.12	$1.88	70%	0.60	$36.88
$40.00	$37.50	Dec 18	$1.10	$1.10	$1.40	65%	0.79	$38.90
$38.00	$35.00	Dec 4	$1.07	$1.07	$1.93	70%	0.55	$36.93
$37.50	$35.00	Dec 18	$0.92	$0.92	$1.58	70%	0.58	$36.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $3.10, cheapest $3.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$41.00	Nov 6	Nov 13	$3.07	196.6%	198.7%
$42.00	Nov 6	Nov 13	$3.14	194.5%	197.2%
$42.50	Nov 6	Nov 13	$3.16	193.6%	196.5%
$41.50	Nov 6	Nov 13	$3.14	195.3%	198.6%
$44.50	Nov 6	Nov 13	$3.13	191.7%	195.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$41.00	Nov 6	Nov 13	$3.02	196.3%	198.7%
$42.00	Nov 6	Nov 13	$3.07	194.1%	197.2%
$42.50	Nov 6	Nov 13	$3.12	193.1%	196.5%
$41.50	Nov 6	Nov 13	$3.03	194.9%	198.6%
$44.50	Nov 6	Nov 13	$3.07	192.1%	195.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 8.76% of stock, avg 23.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.50	Nov 6	$2.04	$1.71	$3.75	$38.75	$46.25	8.76%
$43.00	Nov 6	$1.80	$1.95	$3.75	$39.25	$46.75	8.76%
$42.00	Nov 6	$2.31	$1.48	$3.79	$38.21	$45.79	8.85%
$43.50	Nov 6	$1.57	$2.22	$3.79	$39.71	$47.29	8.85%
$41.50	Nov 6	$2.61	$1.27	$3.88	$37.62	$45.38	9.06%
$44.00	Nov 6	$1.36	$2.52	$3.88	$40.12	$47.88	9.06%
$44.50	Nov 6	$1.17	$2.83	$4.00	$40.50	$48.50	9.34%
$41.00	Nov 6	$2.93	$1.08	$4.01	$36.99	$45.01	9.36%
$45.00	Nov 6	$1.00	$3.15	$4.15	$40.85	$49.15	9.69%
$45.50	Nov 6	$0.86	$3.50	$4.36	$41.14	$49.86	10.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 4.53% of stock, avg 21.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.50	$41.00	Nov 6	$0.86	$1.08	$1.94	$39.06	$47.44
$45.00	$41.00	Nov 6	$1.00	$1.08	$2.08	$38.92	$47.08
$45.50	$41.50	Nov 6	$0.86	$1.27	$2.13	$39.37	$47.63
$45.00	$41.50	Nov 6	$1.00	$1.27	$2.27	$39.23	$47.27
$44.50	$41.00	Nov 6	$1.17	$1.08	$2.25	$38.75	$46.75
$44.50	$41.50	Nov 6	$1.17	$1.27	$2.44	$39.06	$46.94
$45.50	$42.00	Nov 6	$0.86	$1.48	$2.34	$39.66	$47.84
$45.00	$42.00	Nov 6	$1.00	$1.48	$2.48	$39.52	$47.48
$44.50	$42.00	Nov 6	$1.17	$1.48	$2.65	$39.35	$47.15
$44.00	$41.00	Nov 6	$1.36	$1.08	$2.44	$38.56	$46.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.32, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
37/38	46/47	Nov 6	$0.24	$0.76	62%	0.32	$37.76	$46.74
39/40	46/47	Nov 6	$0.35	$0.65	51%	0.54	$39.65	$46.85
40/41	46/47	Nov 6	$0.41	$0.59	43%	0.69	$40.59	$46.91
38/39	46/47	Nov 6	$0.27	$0.73	57%	0.37	$38.73	$46.77
37/38	46/46	Nov 6	$0.24	$0.76	59%	0.32	$37.76	$46.24
39/40	46/46	Nov 6	$0.35	$0.65	47%	0.54	$39.65	$46.35
37/38	46/46	Nov 6	$0.26	$0.74	55%	0.35	$37.74	$45.76
40/41	46/46	Nov 6	$0.41	$0.59	40%	0.69	$40.59	$46.41
39/40	46/46	Nov 6	$0.37	$0.63	44%	0.59	$39.63	$45.87
38/39	46/46	Nov 6	$0.27	$0.73	54%	0.37	$38.73	$46.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$47.50	$50.00	Dec 18	$0.08	$2.42	10%	30.25
$35.00	$37.50	$40.00	Dec 18	$0.10	$2.40	11%	24.00
$40.00	$42.50	$45.00	Dec 18	$0.13	$2.37	11%	18.23
$39.00	$40.00	$41.00	Nov 6	$0.07	$0.93	13%	13.29
$40.00	$41.00	$42.00	Nov 20	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$42.50	$45.00	Dec 18	$0.09	$2.41	11%	26.78
$45.00	$47.50	$50.00	Dec 18	$0.12	$2.38	10%	19.83
$39.00	$40.00	$41.00	Nov 6	$0.06	$0.94	13%	15.67
$36.00	$37.00	$38.00	Nov 6	$0.05	$0.95	7%	19.00
$38.00	$39.00	$40.00	Nov 6	$0.08	$0.92	12%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.08, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$51.00	1:2	Nov 6	-$0.08	$0.92
$49.50	$50.00	1:2	Nov 6	-$0.12	$0.38
$49.00	$49.50	1:2	Nov 6	-$0.15	$0.35
$48.50	$49.00	1:2	Nov 6	-$0.20	$0.30
$48.00	$48.50	1:2	Nov 6	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$37.00	1:2	Nov 6	-$0.12	$0.88
$37.00	$36.00	1:2	Nov 6	-$0.09	$0.91
$39.00	$38.00	1:2	Nov 6	-$0.22	$0.78
$40.00	$39.00	1:2	Nov 6	-$0.30	$0.70
$41.00	$40.00	1:2	Nov 6	-$0.48	$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 10.28%, avg 7.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Dec 18	$4.40	0.44	16.8%	10.28%	27.04%	953	1.9K
$47.50	Dec 18	$5.25	0.49	10.9%	12.26%	23.19%	2.3K	333
$45.00	Dec 18	$6.25	0.54	5.1%	14.60%	19.69%	661	345
$50.00	Dec 11	$4.00	0.43	16.8%	9.34%	26.11%	357	136
$51.00	Dec 11	$3.70	0.41	19.1%	8.64%	27.74%	5	9
$49.00	Dec 11	$4.25	0.45	14.4%	9.93%	24.36%	2	20
$45.00	Dec 11	$5.80	0.54	5.1%	13.55%	18.64%	520	7
$47.00	Dec 11	$4.90	0.49	9.8%	11.44%	21.21%	2	--
$44.00	Dec 11	$6.20	0.56	2.8%	14.48%	17.23%	7	--
$43.00	Dec 11	$6.65	0.58	0.4%	15.53%	15.95%	3	--

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 230,436

Total Puts 187,822

Put/Call Ratio 0.82

Net Difference 42,614

Prior's Put/Call Breakdown

Total Calls 138,232

Total Puts 143,628

Put/Call Ratio 1.04

Net Difference -5,396

Prior 7-Day Put/Call Summary

Total Calls 1,644,319

Total Puts 1,244,382

Average Put/Call Ratio 0.76

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