CRWV - Options Database

CRWV

COREWEAVE INC Class A

$45.66 +4.58%

(11/6 10:00) ◀

Friday, November 6, 2026 (12:00pm)

▶ (11/6 13:00)

◀ 11/6 12:00 ▶

Option Volume

Detail

ℹ

Current (11/06 12:00pm) 212,305

Calls: 113,565 (53%)

Puts: 98,740 (47%)

Prior (11/05) 418,258

Calls: 230,436 (55%)

Puts: 187,822 (45%)

Current vs Prior -49.24%

Calls: -50.72% (Calls)

Puts: -47.43% (Puts)

Prior 7-Day Total 3,167,248

Calls: 1,722,973 (54%)

Puts: 1,444,275 (46%)

Prior 7-Day Average 452,464

Calls: 246,139 (54%)

Puts: 206,325 (46%)

Current vs Prior 7-Day Avg -53.08%

Calls: -53.86%

Puts: -52.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 12:00pm) $74.04M

Calls: $19.90M (27%)

Puts: $54.14M (73%)

Prior (11/05) $151.23M

Calls: $43.49M (29%)

Puts: $107.74M (71%)

Current vs Prior -51.04%

Calls: -54.24%

Puts: -49.75%

Prior 7-Day Total $1.29B

Calls: $472.88M (37%)

Puts: $820.20M (63%)

Prior 7-Day Average $184.73M

Calls: $67.55M (37%)

Puts: $117.17M (63%)

Current vs Prior 7-Day Avg -59.92%

Calls: -70.54%

Puts: -53.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 12:00pm) 0.87

Prior (11/05) 0.82

Current vs Prior +6.67%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +4.79%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06 12:00pm) 4,113,600

Calls: 2,036,487 (50%)

Puts: 2,077,113 (50%)

Prior (11/05) 4,014,822

Calls: 1,969,516 (49%)

Puts: 2,045,306 (51%)

Current vs Prior +2.46%

Prior 7-Day Total 27,317,533

Calls: 13,412,521 (49%)

Puts: 13,905,012 (51%)

Prior 7-Day Average 3,902,504

Calls: 1,916,074 (49%)

Puts: 1,986,430 (51%)

Current vs Prior 7-Day Avg +5.41%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.46% | 21.53%25.47% | 31.54%

Prior 9.14% | 24.81%28.40% | 33.67%

Current vs Prior -62.14% | -13.21%-10.32% | -6.33%

Prior 7-Day Avg 9.85% | 19.61%24.14% | 30.53%

Current vs 7-Day Avg -64.88% | +9.81%+5.49% | +3.29%

Prior 7-Day Eod 9.14% | 24.81%28.40% | 33.67%

Current vs 7-Day Eod -62.14% | -13.21%-10.32% | -6.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.40% | 3.56%

Calls: 4.05% | 4.08%

Puts: 4.76% | 3.04%

Prior 8.03% | 9.71%

Calls: 8.25% | 14.81%

Puts: 7.80% | 4.60%

Current vs Prior -45.21% | -63.34%

Prior 7-Day Avg 4.24% | 4.12%

Calls: 4.67% | 5.11%

Puts: 3.81% | 3.12%

Current vs 7-Day Avg +3.81% | -13.50%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($54.14M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 49% vs prior.

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 NEUTRAL

Prior BULLISH

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
10:00	BEARISH	NEUTRAL	BEARISH

📈 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 224 of results (avg 4.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Dec 18	5.50	5.60	$5.55	1.8%	336	0.49	2.2K
$41.00	Nov 20	8.05	8.20	$8.13	1.8%	22	0.69	6
$45.00	Nov 13	5.05	5.15	$5.10	2.0%	313	0.58	579
$42.00	Nov 20	7.45	7.60	$7.53	2.0%	37	0.67	47
$42.50	Nov 20	7.15	7.30	$7.23	2.1%	11	0.65	328

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	10.80	10.95	$10.88	1.4%	5	0.66	1.3K
$53.00	Nov 13	9.40	9.55	$9.48	1.6%	13	0.67	1.5K
$52.00	Nov 13	8.65	8.80	$8.73	1.7%	55	0.65	844
$51.00	Nov 13	7.95	8.10	$8.03	1.9%	24	0.62	1.4K
$53.00	Nov 20	10.05	10.25	$10.15	2.0%	5	0.63	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.36, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 6	0.10	0.12	$0.11	18.2%	1.9K	0.14	342
$48.00	Nov 6	0.06	0.07	$0.07	14.3%	3.9K	0.09	3.5K
$47.00	Nov 6	0.18	0.20	$0.19	10.5%	4.0K	0.21	2.0K
$46.50	Nov 6	0.30	0.32	$0.31	6.5%	27.5K	0.31	3.3K
$46.00	Nov 6	0.47	0.51	$0.49	8.2%	3.1K	0.42	899

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 6	0.10	0.12	$0.11	18.2%	802	0.12	969
$44.00	Nov 6	0.16	0.18	$0.17	11.8%	6.0K	0.17	3.3K
$44.50	Nov 6	0.24	0.27	$0.26	11.5%	1.8K	0.24	1.1K
$45.00	Nov 6	0.38	0.41	$0.40	7.5%	7.8K	0.34	5.2K
$45.50	Nov 6	0.57	0.60	$0.59	5.1%	2.5K	0.46	843

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 6	7.45	7.90	$7.68	5.9%	--	0.99	39
$39.00	Nov 6	6.45	6.90	$6.68	6.7%	--	0.99	10
$40.00	Nov 6	5.45	5.95	$5.70	8.8%	235	0.98	526
$41.50	Nov 6	4.10	4.50	$4.30	9.3%	11	0.98	277
$41.00	Nov 6	4.60	5.00	$4.80	8.3%	3.3K	0.97	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Nov 6	3.70	4.05	$3.88	9.0%	44	1.00	1.0K
$50.00	Nov 6	4.15	4.45	$4.30	7.0%	469	1.00	10.3K
$51.00	Nov 6	5.15	5.45	$5.30	5.7%	78	1.00	3.0K
$52.00	Nov 6	6.10	6.55	$6.32	7.1%	39	1.00	2.4K
$53.00	Nov 6	7.10	7.55	$7.32	6.1%	41	1.00	6.0K

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 135.3K, top 27.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.30	0.32	$0.31	6.5%	27.5K	0.31	3.3K
$42.50	Nov 6	3.00	3.45	$3.23	13.9%	4.6K	0.94	4.6K
$50.00	Nov 6	0.01	0.02	$0.02	50.0%	4.1K	0.02	6.5K
$47.00	Nov 6	0.18	0.20	$0.19	10.5%	4.0K	0.21	2.0K
$48.00	Nov 6	0.06	0.07	$0.07	14.3%	3.9K	0.09	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 6	0.38	0.41	$0.40	7.5%	7.8K	0.34	5.2K
$46.50	Nov 6	1.14	1.18	$1.16	3.4%	6.2K	0.69	949
$44.00	Nov 6	0.16	0.18	$0.17	11.8%	6.0K	0.17	3.3K
$43.00	Nov 6	0.06	0.09	$0.08	37.5%	4.6K	0.08	1.6K
$46.00	Nov 6	0.82	0.86	$0.84	4.8%	4.3K	0.58	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 42.7%, max 59.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Nov 13	Dec 18	196.3%	122.9%	59.7%	6	110
$45.00	Nov 6	Dec 18	168.2%	116.2%	44.7%	3.4K	3.2K
$44.00	Nov 6	Dec 4	180.3%	127.3%	41.6%	649	1.8K
$47.00	Nov 6	Dec 11	161.8%	122.0%	32.7%	4.0K	2.0K
$46.00	Nov 6	Dec 11	161.2%	122.7%	31.3%	3.1K	900

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Nov 13	Dec 18	196.3%	122.9%	59.7%	1.0K	43.1K
$44.00	Nov 6	Dec 11	180.3%	121.3%	48.7%	6.0K	3.3K
$45.00	Nov 6	Dec 18	168.2%	116.2%	44.7%	8.2K	11.7K
$47.00	Nov 6	Dec 11	161.8%	122.0%	32.7%	1.7K	2.2K
$46.00	Nov 6	Dec 11	161.2%	122.7%	31.3%	4.3K	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 0.91, avg 1.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$45.00	Dec 11	$1.57	$1.43	$1.57	66%	0.91	$43.57
$40.00	$42.50	Dec 18	$1.40	$1.10	$1.40	70%	0.79	$41.40
$47.50	$50.00	Dec 18	$0.98	$1.52	$0.98	54%	1.55	$48.48
$45.00	$47.50	Dec 18	$1.12	$1.38	$1.12	59%	1.23	$46.12
$42.50	$45.00	Dec 18	$1.30	$1.20	$1.30	65%	0.92	$43.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Nov 6	$0.25	$0.25	$0.25	58%	1.00	$45.75
$46.50	$46.00	Nov 6	$0.32	$0.18	$0.32	69%	0.56	$46.18
$45.50	$45.00	Nov 6	$0.19	$0.31	$0.19	46%	1.63	$45.31
$45.00	$44.50	Nov 6	$0.14	$0.36	$0.14	34%	2.57	$44.86
$42.50	$42.00	Nov 13	$0.17	$0.33	$0.17	34%	1.94	$42.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.76, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Nov 6	$0.18	$0.18	$0.32	58%	0.56	$46.18
$46.50	$47.00	Nov 6	$0.12	$0.12	$0.38	69%	0.32	$46.62
$46.00	$46.50	Nov 13	$0.25	$0.25	$0.25	46%	1.00	$46.25
$48.50	$49.00	Nov 13	$0.20	$0.20	$0.30	54%	0.67	$48.70
$47.00	$47.50	Nov 20	$0.23	$0.23	$0.27	48%	0.85	$47.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$40.00	Dec 18	$1.08	$1.08	$1.42	65%	0.76	$41.42
$45.00	$42.50	Dec 18	$1.22	$1.22	$1.28	59%	0.95	$43.78
$40.00	$37.50	Dec 18	$0.92	$0.92	$1.58	70%	0.58	$39.08
$40.00	$38.00	Dec 11	$0.73	$0.73	$1.27	70%	0.57	$39.27
$42.00	$41.00	Dec 11	$0.46	$0.46	$0.54	66%	0.85	$41.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.09, cheapest $4.00)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Nov 6	Nov 13	$4.06	168.2%	187.4%
$45.50	Nov 6	Nov 13	$4.16	163.9%	187.6%
$46.50	Nov 6	Nov 13	$4.12	161.1%	187.5%
$46.00	Nov 6	Nov 13	$4.19	161.2%	188.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Nov 6	Nov 13	$4.00	168.2%	187.4%
$45.50	Nov 6	Nov 13	$4.09	163.9%	187.6%
$46.50	Nov 6	Nov 13	$4.04	161.1%	187.5%
$46.00	Nov 6	Nov 13	$4.09	161.2%	188.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.91% of stock, avg 20.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Nov 6	$0.74	$0.59	$1.33	$44.17	$46.83	2.91%
$46.00	Nov 6	$0.49	$0.84	$1.33	$44.67	$47.33	2.91%
$45.00	Nov 6	$1.04	$0.40	$1.44	$43.56	$46.44	3.15%
$46.50	Nov 6	$0.31	$1.16	$1.47	$45.03	$47.97	3.22%
$44.50	Nov 6	$1.40	$0.26	$1.66	$42.84	$46.16	3.64%
$47.00	Nov 6	$0.19	$1.54	$1.73	$45.27	$48.73	3.79%
$44.00	Nov 6	$1.84	$0.17	$2.01	$41.99	$46.01	4.40%
$47.50	Nov 6	$0.11	$1.95	$2.06	$45.44	$49.56	4.51%
$48.00	Nov 6	$0.07	$2.30	$2.37	$45.63	$50.37	5.19%
$43.50	Nov 6	$2.33	$0.11	$2.44	$41.06	$45.94	5.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.39% of stock, avg 18.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$43.50	Nov 6	$0.07	$0.11	$0.18	$43.32	$48.18
$47.50	$43.50	Nov 6	$0.11	$0.11	$0.22	$43.28	$47.72
$48.00	$44.00	Nov 6	$0.07	$0.17	$0.24	$43.76	$48.24
$47.50	$44.00	Nov 6	$0.11	$0.17	$0.28	$43.72	$47.78
$47.00	$43.50	Nov 6	$0.19	$0.11	$0.30	$43.20	$47.30
$47.00	$44.00	Nov 6	$0.19	$0.17	$0.36	$43.64	$47.36
$48.00	$44.50	Nov 6	$0.07	$0.26	$0.33	$44.17	$48.33
$47.50	$44.50	Nov 6	$0.11	$0.26	$0.37	$44.13	$47.87
$47.00	$44.50	Nov 6	$0.19	$0.26	$0.45	$44.05	$47.45
$46.50	$43.50	Nov 6	$0.31	$0.11	$0.42	$43.08	$46.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.08, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	46/47	Nov 6	$0.26	$0.24	35%	1.08	$44.74	$46.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$42.50	$45.00	Dec 18	$0.10	$2.40	11%	24.00
$45.00	$45.50	$46.00	Nov 6	$0.05	$0.45	24%	9.00
$44.50	$45.00	$45.50	Nov 6	$0.06	$0.44	21%	7.33
$46.00	$46.50	$47.00	Nov 6	$0.06	$0.44	21%	7.33
$45.00	$47.50	$50.00	Dec 18	$0.14	$2.36	10%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.50	$45.00	$47.50	Dec 18	$0.13	$2.37	11%	18.23
$45.00	$45.50	$46.00	Nov 6	$0.06	$0.44	24%	7.33
$40.00	$42.50	$45.00	Dec 18	$0.14	$2.36	11%	16.86
$46.00	$46.50	$47.00	Nov 6	$0.06	$0.44	21%	7.33
$44.00	$44.50	$45.00	Nov 6	$0.05	$0.45	17%	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. 11 found (best net $-0.07, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$47.00	1:2	Nov 6	-$0.07	$0.43
$46.00	$46.50	1:2	Nov 6	-$0.13	$0.37
$50.00	$51.00	1:2	Nov 6	$0.00	$1.00
$45.50	$46.00	1:2	Nov 6	-$0.24	$0.26
$45.00	$45.50	1:2	Nov 6	-$0.44	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$44.50	1:2	Nov 6	-$0.12	$0.38
$44.50	$44.00	1:2	Nov 6	-$0.08	$0.42
$40.00	$39.00	1:2	Nov 6	$0.00	$1.00
$43.50	$43.00	1:2	Nov 6	-$0.05	$0.45
$45.50	$45.00	1:2	Nov 6	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 12.05%, avg 8.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Dec 18	$5.50	0.49	9.5%	12.05%	21.55%	336	2.2K
$47.50	Dec 18	$6.45	0.54	4.0%	14.13%	18.16%	352	2.2K
$51.00	Dec 11	$4.65	0.46	11.7%	10.18%	21.88%	7	11
$52.00	Dec 11	$4.30	0.44	13.9%	9.42%	23.30%	3	82
$50.00	Dec 11	$5.00	0.48	9.5%	10.95%	20.46%	62	384
$49.00	Dec 11	$5.35	0.50	7.3%	11.72%	19.03%	56	20
$53.00	Dec 11	$3.95	0.41	16.1%	8.65%	24.73%	1	119
$47.00	Dec 11	$6.15	0.55	2.9%	13.47%	16.40%	5	6
$54.00	Dec 11	$3.60	0.39	18.3%	7.88%	26.15%	--	46
$46.00	Dec 11	$6.60	0.57	0.7%	14.45%	15.20%	4	1

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 113,565

Total Puts 98,740

Put/Call Ratio 0.87

Net Difference 14,825

Prior's Put/Call Breakdown

Total Calls 230,436

Total Puts 187,822

Put/Call Ratio 0.82

Net Difference 42,614

Prior 7-Day Put/Call Summary

Total Calls 1,722,973

Total Puts 1,444,275

Average Put/Call Ratio 0.83

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