CRWV - Options Database

CRWV

COREWEAVE INC Class A

$46.27 +5.98%

(11/6 14:00) ◀

Friday, November 6, 2026 (3:00pm)

▶ (11/6 15:11)

◀ 11/6 15:00 ▶

Option Volume

Detail

ℹ

Current (11/06 3:00pm) 427,695

Calls: 197,030 (46%)

Puts: 230,665 (54%)

Prior (11/05) 611,603

Calls: 313,317 (51%)

Puts: 298,286 (49%)

Current vs Prior -30.07%

Calls: -37.11% (Calls)

Puts: -22.67% (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 -5.47%

Calls: -19.95%

Puts: +11.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 3:00pm) $157.38M

Calls: $44.46M (28%)

Puts: $112.92M (72%)

Prior (11/05) $263.94M

Calls: $76.99M (29%)

Puts: $186.95M (71%)

Current vs Prior -40.37%

Calls: -42.25%

Puts: -39.60%

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 -14.80%

Calls: -34.18%

Puts: -3.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 3:00pm) 1.17

Prior (11/05) 0.95

Current vs Prior +22.97%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +41.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 3:00pm) 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 2.33% | 22.11%25.96% | 32.38%

Prior 9.14% | 24.81%28.40% | 33.67%

Current vs Prior -74.46% | -10.87%-8.61% | -3.84%

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

Current vs 7-Day Avg -76.31% | +12.77%+7.50% | +6.03%

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

Current vs 7-Day Eod -74.46% | -10.87%-8.61% | -3.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.38% | 2.45%

Calls: 5.45% | 1.94%

Puts: 11.32% | 2.95%

Prior 8.03% | 9.71%

Calls: 8.25% | 14.81%

Puts: 7.80% | 4.60%

Current vs Prior +4.36% | -74.77%

Prior 7-Day Avg 4.24% | 4.12%

Calls: 4.67% | 5.11%

Puts: 3.81% | 3.12%

Current vs 7-Day Avg +97.71% | -40.47%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($112.92M). Slightly bearish P/C ratio of 1.17.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

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
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	NEUTRAL	MIXED
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 225 of results (avg 4.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 13	5.60	5.70	$5.65	1.8%	625	0.59	579
$42.00	Nov 20	8.00	8.15	$8.07	1.9%	52	0.68	47
$42.50	Nov 20	7.70	7.85	$7.78	1.9%	57	0.67	328
$46.00	Nov 13	5.10	5.20	$5.15	1.9%	577	0.56	110
$53.00	Nov 13	2.44	2.49	$2.47	2.0%	1.7K	0.35	854

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	11.20	11.35	$11.27	1.3%	459	0.66	13.3K
$54.00	Nov 20	10.45	10.60	$10.52	1.4%	5	0.64	1.3K
$53.00	Nov 20	9.75	9.90	$9.82	1.5%	44	0.61	1.8K
$55.00	Dec 18	12.65	12.85	$12.75	1.6%	955	0.59	13.9K
$53.00	Nov 13	9.10	9.25	$9.18	1.6%	19	0.65	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.51, cheapest $0.14)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.25	0.30	$0.28	17.9%	32.2K	0.40	3.3K
$46.00	Nov 6	0.53	0.56	$0.55	5.5%	7.7K	0.60	899
$45.50	Nov 6	0.86	0.93	$0.90	7.8%	7.5K	0.77	631

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 6	0.13	0.15	$0.14	14.3%	5.5K	0.23	843
$46.00	Nov 6	0.27	0.31	$0.29	13.8%	8.1K	0.40	2.0K
$46.50	Nov 6	0.50	0.56	$0.53	11.3%	8.3K	0.60	949
$47.00	Nov 6	0.83	0.91	$0.87	9.2%	3.4K	0.78	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 6	8.05	8.65	$8.35	7.2%	--	1.00	39
$39.00	Nov 6	7.05	7.60	$7.32	7.5%	263	1.00	10
$40.00	Nov 6	6.05	6.65	$6.35	9.4%	270	1.00	526
$41.50	Nov 6	4.55	5.15	$4.85	12.4%	11	1.00	277
$42.00	Nov 6	4.05	4.65	$4.35	13.8%	100	1.00	378

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	8.50	8.95	$8.73	5.2%	195	0.99	591
$54.00	Nov 6	7.50	7.95	$7.73	5.8%	122	0.99	2.8K
$52.00	Nov 6	5.50	5.95	$5.73	7.9%	90	0.99	2.4K
$53.00	Nov 6	6.55	6.95	$6.75	5.9%	313	0.99	6.0K
$51.00	Nov 6	4.50	4.95	$4.72	9.5%	928	0.99	3.0K

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 253.3K, top 32.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.25	0.30	$0.28	17.9%	32.2K	0.40	3.3K
$45.00	Nov 6	1.20	1.45	$1.33	18.8%	11.8K	0.88	2.6K
$46.00	Nov 6	0.53	0.56	$0.55	5.5%	7.7K	0.60	899
$45.50	Nov 6	0.86	0.93	$0.90	7.8%	7.5K	0.77	631
$47.00	Nov 6	0.10	0.14	$0.12	33.3%	7.0K	0.22	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 6	0.05	0.08	$0.07	42.9%	11.8K	0.12	5.2K
$44.00	Nov 6	0.01	0.03	$0.02	100.0%	11.7K	0.04	3.3K
$43.00	Nov 6	0.00	0.02	$0.01	200.0%	9.2K	0.02	1.6K
$46.50	Nov 6	0.50	0.56	$0.53	11.3%	8.3K	0.60	949
$46.00	Nov 6	0.27	0.31	$0.29	13.8%	8.1K	0.40	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. 6 strikes (avg 50.2%, max 62.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Nov 13	Dec 18	205.3%	126.5%	62.3%	1.3K	110
$46.00	Nov 6	Dec 11	181.6%	123.4%	47.2%	7.7K	900
$47.00	Nov 6	Dec 11	176.1%	124.9%	41.0%	7.0K	2.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Nov 13	Dec 18	205.3%	126.5%	62.3%	2.3K	43.1K
$46.00	Nov 6	Dec 11	182.6%	123.4%	48.0%	8.1K	2.0K
$47.00	Nov 6	Dec 11	175.4%	124.9%	40.4%	3.4K	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 2.03, avg 1.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Dec 18	$1.65	$3.35	$1.65	50%	2.03	$51.65
$38.00	$40.00	Nov 20	$1.15	$0.85	$1.15	78%	0.74	$39.15
$47.50	$50.00	Dec 18	$1.03	$1.47	$1.03	56%	1.43	$48.53
$40.00	$42.50	Dec 18	$1.45	$1.05	$1.45	71%	0.72	$41.45
$42.50	$45.00	Dec 18	$1.32	$1.18	$1.32	66%	0.89	$43.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$46.00	Nov 6	$0.24	$0.26	$0.24	60%	1.08	$46.26
$46.00	$45.50	Nov 6	$0.15	$0.35	$0.15	40%	2.33	$45.85
$44.50	$44.00	Nov 13	$0.20	$0.30	$0.20	39%	1.50	$44.30
$48.50	$48.00	Nov 13	$0.27	$0.23	$0.27	52%	0.85	$48.23
$38.00	$37.50	Nov 13	$0.12	$0.38	$0.12	20%	3.17	$37.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.92, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$47.00	Nov 6	$0.16	$0.16	$0.34	60%	0.47	$46.66
$49.00	$49.50	Nov 13	$0.23	$0.23	$0.27	53%	0.85	$49.23
$46.50	$47.00	Nov 13	$0.25	$0.25	$0.25	45%	1.00	$46.75
$47.50	$48.00	Nov 13	$0.23	$0.23	$0.27	48%	0.85	$47.73
$47.00	$47.50	Nov 13	$0.23	$0.23	$0.27	47%	0.85	$47.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.50	Dec 18	$1.20	$1.20	$1.30	61%	0.92	$43.80
$42.50	$40.00	Dec 18	$1.05	$1.05	$1.45	66%	0.72	$41.45
$40.00	$37.50	Dec 18	$0.90	$0.90	$1.60	71%	0.56	$39.10
$40.00	$38.00	Dec 11	$0.70	$0.70	$1.30	71%	0.54	$39.30
$43.00	$42.00	Dec 11	$0.48	$0.48	$0.52	65%	0.92	$42.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.58, cheapest $4.54)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 6	Nov 13	$4.60	181.6%	194.5%
$46.50	Nov 6	Nov 13	$4.65	179.3%	196.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 6	Nov 13	$4.54	182.6%	194.5%
$46.50	Nov 6	Nov 13	$4.55	178.4%	196.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 1.75% of stock, avg 21.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Nov 6	$0.28	$0.53	$0.81	$45.69	$47.31	1.75%
$46.00	Nov 6	$0.55	$0.29	$0.84	$45.16	$46.84	1.82%
$47.00	Nov 6	$0.12	$0.87	$0.99	$46.01	$47.99	2.14%
$45.50	Nov 6	$0.90	$0.14	$1.04	$44.46	$46.54	2.25%
$47.50	Nov 6	$0.04	$1.30	$1.34	$46.16	$48.84	2.90%
$45.00	Nov 6	$1.33	$0.07	$1.40	$43.60	$46.40	3.03%
$48.00	Nov 6	$0.02	$1.74	$1.76	$46.24	$49.76	3.80%
$44.50	Nov 6	$1.82	$0.03	$1.85	$42.65	$46.35	4.00%
$48.50	Nov 6	$0.02	$2.23	$2.25	$46.25	$50.75	4.86%
$44.00	Nov 6	$2.30	$0.02	$2.32	$41.68	$46.32	5.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.15% of stock, avg 20.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$44.50	Nov 6	$0.04	$0.03	$0.07	$44.43	$47.57
$47.50	$45.00	Nov 6	$0.04	$0.07	$0.11	$44.89	$47.61
$47.00	$44.50	Nov 6	$0.12	$0.03	$0.15	$44.35	$47.15
$47.50	$45.50	Nov 6	$0.04	$0.14	$0.18	$45.32	$47.68
$47.00	$45.00	Nov 6	$0.12	$0.07	$0.19	$44.81	$47.19
$47.00	$45.50	Nov 6	$0.12	$0.14	$0.26	$45.24	$47.26
$46.50	$44.50	Nov 6	$0.28	$0.03	$0.31	$44.19	$46.81
$47.50	$46.00	Nov 6	$0.04	$0.29	$0.33	$45.67	$47.83
$46.50	$45.00	Nov 6	$0.28	$0.07	$0.35	$44.65	$46.85
$47.00	$46.00	Nov 6	$0.12	$0.29	$0.41	$45.59	$47.41

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 6	$0.08	$0.42	37%	5.25
$42.50	$45.00	$47.50	Dec 18	$0.12	$2.38	10%	19.83
$46.50	$47.00	$47.50	Nov 6	$0.08	$0.42	30%	5.25
$40.00	$42.50	$45.00	Dec 18	$0.13	$2.37	10%	18.23
$46.00	$46.50	$47.00	Nov 6	$0.11	$0.39	38%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.50	$45.00	$47.50	Dec 18	$0.10	$2.40	10%	24.00
$45.50	$46.00	$46.50	Nov 6	$0.09	$0.41	37%	4.56
$46.00	$46.50	$47.00	Nov 6	$0.10	$0.40	38%	4.00
$45.00	$45.50	$46.00	Nov 6	$0.08	$0.42	28%	5.25
$46.50	$47.00	$47.50	Nov 6	$0.09	$0.41	31%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.19, 6 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$46.00	1:2	Nov 6	-$0.20	$0.30
$45.00	$45.50	1:2	Nov 6	-$0.47	$0.03
$50.00	$55.00	1:2	Dec 18	-$2.65	$2.35

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$46.50	1:2	Nov 6	-$0.19	$0.31
$47.50	$47.00	1:2	Nov 6	-$0.44	$0.06
$41.50	$41.00	1:2	Nov 6	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 9.08%, avg 8.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Dec 18	$4.20	0.41	18.9%	9.08%	27.94%	554	4.3K
$50.00	Dec 18	$5.85	0.50	8.1%	12.64%	20.70%	5.9K	2.2K
$47.50	Dec 18	$6.90	0.56	2.7%	14.91%	17.57%	469	2.2K
$54.00	Dec 11	$4.05	0.41	16.7%	8.75%	25.46%	--	46
$53.00	Dec 11	$4.30	0.43	14.6%	9.29%	23.84%	94	119
$52.00	Dec 11	$4.60	0.45	12.4%	9.94%	22.33%	31	82
$50.00	Dec 11	$5.35	0.49	8.1%	11.56%	19.62%	94	384
$49.00	Dec 11	$5.75	0.52	5.9%	12.43%	18.33%	94	20
$51.00	Dec 11	$4.95	0.47	10.2%	10.70%	20.92%	8	11
$48.00	Dec 11	$6.20	0.54	3.7%	13.40%	17.14%	1	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 197,030

Total Puts 230,665

Put/Call Ratio 1.17

Net Difference -33,635

Prior's Put/Call Breakdown

Total Calls 313,317

Total Puts 298,286

Put/Call Ratio 0.95

Net Difference 15,031

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