CRWV - Options Database

CRWV

COREWEAVE INC Class A

$46.40 +6.28%

$46.26 (-0.30%)🌙

as of 11/06 04:00 PM

(11/6 15:11) ◀

Friday, November 6, 2026 (4:00pm)

▶ (11/6 18:19)

◀ 11/6 16:00 ▶

Option Volume

Detail

ℹ

Current (11/06 4:00pm) 491,917

Calls: 229,558 (47%)

Puts: 262,359 (53%)

Prior (11/05) 686,272

Calls: 341,714 (50%)

Puts: 344,558 (50%)

Current vs Prior -28.32%

Calls: -32.82% (Calls)

Puts: -23.86% (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 +8.72%

Calls: -6.74%

Puts: +27.16%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 4:00pm) $180.07M

Calls: $51.08M (28%)

Puts: $128.99M (72%)

Prior (11/05) $358.30M

Calls: $80.15M (22%)

Puts: $278.15M (78%)

Current vs Prior -49.74%

Calls: -36.26%

Puts: -53.63%

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 -2.52%

Calls: -24.38%

Puts: +10.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 4:00pm) 1.14

Prior (11/05) 1.01

Current vs Prior +13.35%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +37.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 4:00pm) 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 1.40% | 21.72%25.54% | 32.28%

Prior 9.14% | 24.81%28.40% | 33.67%

Current vs Prior +137.71% | +2.96%-10.08% | -4.11%

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

Current vs 7-Day Avg +120.48% | +30.26%+5.77% | +5.74%

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

Current vs 7-Day Eod +137.71% | +2.96%-10.08% | -4.11%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.46% | 3.38%

Calls: 4.92% | 3.39%

Puts: 2.00% | 3.36%

Prior 8.03% | 9.71%

Calls: 8.25% | 14.81%

Puts: 7.80% | 4.60%

Current vs Prior -56.91% | -65.19%

Prior 7-Day Avg 4.24% | 4.12%

Calls: 4.67% | 5.11%

Puts: 3.81% | 3.12%

Current vs 7-Day Avg -18.37% | -17.88%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($128.99M). Slightly bearish P/C ratio of 1.14.

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
16:00	BEARISH	BEARISH	BEARISH
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 219 of results (avg 5.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Dec 18	9.40	9.55	$9.48	1.6%	24	0.66	164
$37.50	Dec 18	12.40	12.65	$12.53	2.0%	1.3K	0.75	110
$46.50	Nov 13	4.85	4.95	$4.90	2.0%	512	0.55	116
$42.50	Nov 13	6.95	7.10	$7.03	2.1%	32	0.67	38
$47.00	Nov 13	4.60	4.70	$4.65	2.2%	786	0.53	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	7.70	7.75	$7.73	0.6%	4.4K	0.54	19.5K
$40.00	Dec 18	4.35	4.40	$4.38	1.1%	1.3K	0.29	18.5K
$55.00	Dec 18	12.60	12.80	$12.70	1.6%	967	0.59	13.9K
$55.00	Nov 20	11.05	11.25	$11.15	1.8%	486	0.67	13.3K
$54.00	Nov 20	10.30	10.50	$10.40	1.9%	5	0.65	1.3K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 6	8.15	8.65	$8.40	6.0%	--	1.00	39
$39.00	Nov 6	7.15	7.65	$7.40	6.8%	263	1.00	10
$40.00	Nov 6	6.15	6.60	$6.38	7.1%	318	1.00	526
$41.00	Nov 6	5.15	5.60	$5.38	8.4%	3.3K	1.00	3.3K
$41.50	Nov 6	4.65	5.15	$4.90	10.2%	22	1.00	277

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 6	7.35	7.85	$7.60	6.6%	131	0.99	2.8K
$55.00	Nov 6	8.45	8.85	$8.65	4.6%	237	0.99	591
$52.00	Nov 6	5.50	5.80	$5.65	5.3%	100	0.99	2.4K
$53.00	Nov 6	6.50	6.80	$6.65	4.5%	345	0.99	6.0K
$51.00	Nov 6	4.45	4.85	$4.65	8.6%	947	0.99	3.0K

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 291.8K, top 39.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.07	0.10	$0.09	33.3%	39.0K	0.35	3.3K
$45.00	Nov 6	1.26	1.53	$1.40	19.3%	12.5K	1.00	2.6K
$47.00	Nov 6	0.00	0.01	$0.01	100.0%	9.0K	0.04	2.0K
$46.00	Nov 6	0.29	0.51	$0.40	55.0%	8.8K	0.94	899
$45.50	Nov 6	0.80	1.00	$0.90	22.2%	7.9K	1.00	631

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 6	0.00	0.01	$0.01	100.0%	12.9K	0.02	5.2K
$44.00	Nov 6	0.00	0.01	$0.01	100.0%	11.9K	0.01	3.3K
$46.50	Nov 6	0.20	0.29	$0.25	36.0%	10.4K	0.66	949
$46.00	Nov 6	0.02	0.05	$0.04	75.0%	9.5K	0.18	2.0K
$43.00	Nov 6	0.00	0.01	$0.01	100.0%	9.3K	0.01	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 61.8%, max 61.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Nov 13	Dec 18	203.8%	125.9%	61.8%	1.3K	110

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Nov 13	Dec 18	203.8%	125.9%	61.8%	2.3K	43.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 2.03, avg 1.30)

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
$45.00	$47.50	Dec 18	$1.12	$1.38	$1.12	61%	1.23	$46.12
$37.50	$40.00	Dec 18	$1.58	$0.92	$1.58	75%	0.58	$39.08
$42.50	$45.00	Dec 18	$1.33	$1.17	$1.33	66%	0.88	$43.83
$40.00	$42.50	Dec 18	$1.47	$1.03	$1.47	71%	0.70	$41.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.50	$43.00	Nov 13	$0.12	$0.38	$0.12	35%	3.17	$43.38
$44.50	$44.00	Nov 13	$0.15	$0.35	$0.15	39%	2.33	$44.35
$48.50	$48.00	Nov 13	$0.23	$0.27	$0.23	51%	1.17	$48.27
$41.00	$40.50	Nov 13	$0.13	$0.37	$0.13	28%	2.85	$40.87
$42.00	$41.50	Nov 13	$0.16	$0.34	$0.16	31%	2.12	$41.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.92, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Nov 13	$0.23	$0.23	$0.27	55%	0.85	$49.73
$51.00	$52.00	Nov 13	$0.39	$0.39	$0.61	59%	0.64	$51.39
$53.00	$54.00	Nov 20	$0.36	$0.36	$0.64	62%	0.56	$53.36
$47.50	$48.00	Nov 20	$0.25	$0.25	$0.25	47%	1.00	$47.75
$46.50	$47.00	Nov 13	$0.25	$0.25	$0.25	45%	1.00	$46.75

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	$0.88	$0.88	$1.62	71%	0.54	$39.12
$39.00	$38.00	Dec 4	$0.40	$0.40	$0.60	74%	0.67	$38.60
$44.00	$43.50	Nov 13	$0.33	$0.33	$0.17	63%	1.94	$43.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.78, cheapest $4.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Nov 6	Nov 13	$4.81	107.6%	194.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Nov 6	Nov 13	$4.75	107.6%	194.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 0.73% of stock, avg 21.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Nov 6	$0.09	$0.25	$0.34	$46.16	$46.84	0.73%
$46.00	Nov 6	$0.40	$0.04	$0.44	$45.56	$46.44	0.95%
$47.00	Nov 6	$0.01	$0.64	$0.65	$46.35	$47.65	1.40%
$45.50	Nov 6	$0.90	$0.01	$0.91	$44.59	$46.41	1.96%
$47.50	Nov 6	$0.01	$1.13	$1.14	$46.36	$48.64	2.46%
$45.00	Nov 6	$1.40	$0.01	$1.41	$43.59	$46.41	3.04%
$48.00	Nov 6	$0.01	$1.65	$1.66	$46.34	$49.66	3.58%
$44.50	Nov 6	$1.86	$0.01	$1.87	$42.63	$46.37	4.03%
$48.50	Nov 6	$0.01	$2.15	$2.16	$46.34	$50.66	4.66%
$44.00	Nov 6	$2.40	$0.01	$2.41	$41.59	$46.41	5.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.28% of stock, avg 21.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$46.00	Nov 6	$0.09	$0.04	$0.13	$45.87	$46.63
$51.00	$46.00	Nov 13	$3.10	$4.72	$7.82	$38.18	$58.82
$50.00	$46.00	Nov 13	$3.40	$4.72	$8.12	$37.88	$58.12
$53.00	$45.00	Nov 20	$3.15	$4.97	$8.12	$36.88	$61.12
$52.00	$45.00	Nov 20	$3.43	$4.97	$8.40	$36.60	$60.40
$51.00	$46.50	Nov 13	$3.10	$5.00	$8.10	$38.40	$59.10
$49.50	$46.00	Nov 13	$3.63	$4.72	$8.35	$37.65	$57.85
$50.00	$46.50	Nov 13	$3.40	$5.00	$8.40	$38.10	$58.40
$53.00	$44.00	Nov 27	$3.53	$4.90	$8.43	$35.57	$61.43
$49.50	$46.50	Nov 13	$3.63	$5.00	$8.63	$37.87	$58.13

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. 58 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 6	$0.23	$0.27	90%	1.17
$45.50	$46.00	$46.50	Nov 6	$0.19	$0.31	65%	1.63
$46.50	$47.00	$47.50	Nov 6	$0.08	$0.42	32%	5.25
$37.50	$40.00	$42.50	Dec 18	$0.11	$2.39	10%	21.73
$40.00	$42.50	$45.00	Dec 18	$0.14	$2.36	10%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 6	$0.18	$0.32	79%	1.78
$45.50	$46.00	$46.50	Nov 6	$0.18	$0.32	63%	1.78
$42.50	$45.00	$47.50	Dec 18	$0.12	$2.38	10%	19.83
$45.00	$47.50	$50.00	Dec 18	$0.13	$2.37	10%	18.23
$46.50	$47.00	$47.50	Nov 6	$0.10	$0.40	31%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.15, 3 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$45.50	1:2	Nov 6	-$0.40	$0.10
$50.00	$55.00	1:2	Dec 18	-$2.65	$2.35
$45.50	$46.00	1:2	Nov 6	$0.10	$0.40
$46.00	$46.50	1:2	Nov 6	$0.22	$0.28
$46.50	$47.00	1:2	Nov 6	$0.07	$0.43

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$47.00	1:2	Nov 6	-$0.15	$0.35
$47.00	$46.50	1:2	Nov 6	$0.14	$0.36
$46.50	$46.00	1:2	Nov 6	$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 9.16%, avg 8.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Dec 18	$4.25	0.41	18.5%	9.16%	27.69%	562	4.3K
$50.00	Dec 18	$5.80	0.50	7.8%	12.50%	20.26%	6.0K	2.2K
$47.50	Dec 18	$6.90	0.56	2.4%	14.87%	17.24%	474	2.2K
$52.00	Dec 11	$4.65	0.45	12.1%	10.02%	22.09%	81	82
$54.00	Dec 11	$4.00	0.41	16.4%	8.62%	25.00%	--	46
$50.00	Dec 11	$5.35	0.49	7.8%	11.53%	19.29%	99	384
$51.00	Dec 11	$4.95	0.47	9.9%	10.67%	20.58%	10	11
$49.00	Dec 11	$5.75	0.52	5.6%	12.39%	18.00%	94	20
$55.00	Dec 11	$3.75	0.39	18.5%	8.08%	26.62%	51	107
$53.00	Dec 11	$4.25	0.43	14.2%	9.16%	23.38%	94	119

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 229,558

Total Puts 262,359

Put/Call Ratio 1.14

Net Difference -32,801

Prior's Put/Call Breakdown

Total Calls 341,714

Total Puts 344,558

Put/Call Ratio 1.01

Net Difference -2,844

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