Tour v528
CRWV
COREWEAVE INC Class A
$87.70 -2.70%
(9/25 15:00) ◀
|
Friday, September 25, 2026 (3:12pm)
January 2026
|
▶ (9/25 16:00)
◀ 9/25 15:12 ▶

Option Volume

Detail
ℹ
Current (09/25) 213,649
Calls: 143,369 (67%)
Puts: 70,280 (33%)
Prior (09/24) 348,072
Calls: 258,037 (74%)
Puts: 90,035 (26%)
Current vs Prior -38.62%
Calls: -44.44% (Calls)
Puts: -21.94% (Puts)
Prior 7-Day Total 2,185,629
Calls: 1,382,211 (63%)
Puts: 803,418 (37%)
Prior 7-Day Average 312,232
Calls: 197,458 (63%)
Puts: 114,774 (37%)
Current vs Prior 7-Day Avg -31.57%
Calls: -27.39%
Puts: -38.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $77.87M
Calls: $32.27M (41%)
Puts: $45.60M (59%)
Prior (09/24) $114.21M
Calls: $84.44M (74%)
Puts: $29.77M (26%)
Current vs Prior -31.82%
Calls: -61.78%
Puts: +53.19%
Prior 7-Day Total $904.52M
Calls: $480.68M (53%)
Puts: $423.85M (47%)
Prior 7-Day Average $129.22M
Calls: $68.67M (53%)
Puts: $60.55M (47%)
Current vs Prior 7-Day Avg -39.74%
Calls: -53.01%
Puts: -24.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.49
Prior (09/24) 0.35
Current vs Prior +40.49%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -21.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 2,529,490
Calls: 1,358,312 (54%)
Puts: 1,171,178 (46%)
Prior (09/24) 2,036,889
Calls: 1,140,837 (56%)
Puts: 896,052 (44%)
Current vs Prior +24.18%
Prior 7-Day Total 14,533,728
Calls: 7,998,084 (55%)
Puts: 6,535,644 (45%)
Prior 7-Day Average 2,076,246
Calls: 1,142,583 (55%)
Puts: 933,663 (45%)
Current vs Prior 7-Day Avg +21.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.39% | 8.07%13.40% | 25.71%
Prior 4.11% | 9.24%14.68% | 25.14%
Current vs Prior -66.11% | -12.65%-8.73% | +2.27%
Prior 7-Day Avg 6.52% | 10.60%8.28% | 20.94%
Current vs 7-Day Avg -78.67% | -23.83%+61.72% | +22.82%
Prior 7-Day Eod 4.11% | 9.24%14.68% | 25.14%
Current vs 7-Day Eod -66.11% | -12.65%-8.73% | +2.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.46% | 4.98%
Calls: 10.67% | 4.08%
Puts: 4.26% | 5.88%
Prior 3.23% | 3.61%
Calls: 2.45% | 2.27%
Puts: 4.00% | 4.94%
Current vs Prior +130.96% | +37.95%
Prior 7-Day Avg 4.49% | 4.20%
Calls: 4.42% | 3.63%
Puts: 4.56% | 4.77%
Current vs 7-Day Avg +65.99% | +18.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (143,369 calls vs 70,280 puts). P/C ratio rising 40% - increased hedging/bearish positioning. Rising open interest (up 24%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 367 of results (avg 3.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 304.904.95$4.931.0%2470.40463
$73.00Oct 1615.6515.85$15.751.3%--0.8913
$71.00Oct 1617.4017.65$17.521.4%--0.9211
$72.50Oct 1616.1016.35$16.231.5%--0.89479
$88.00Oct 23.153.20$3.181.6%2.3K0.51772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 162.382.41$2.401.3%1.6K0.268.5K
$105.00Oct 217.3017.55$17.431.4%50.92101
$105.00Sep 2517.1517.40$17.271.4%--1.0011
$102.00Oct 3016.9017.15$17.021.5%10.715
$100.00Oct 913.2513.45$13.351.5%50.8089

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Sep 250.140.16$0.1513.3%17.0K0.333.9K
$87.00Sep 250.710.79$0.7510.7%3.1K0.852.8K
$105.00Oct 20.160.19$0.1816.7%1.4K0.053.0K
$103.00Oct 20.250.26$0.263.8%2550.07428
$102.00Oct 20.270.32$0.3016.7%3240.08440
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 250.060.07$0.0714.3%3.7K0.161.6K
$88.00Sep 250.460.48$0.474.3%2.8K0.671.8K
$75.00Oct 20.150.18$0.1618.8%9220.054.1K
$76.00Oct 20.210.22$0.224.5%3260.06497
$77.00Oct 20.280.32$0.3013.3%4950.08563

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 2516.5516.85$16.701.8%--1.0011
$72.00Sep 2515.5515.85$15.701.9%11.00108
$73.00Sep 2514.6014.85$14.731.7%11.0081
$74.00Sep 2513.6013.85$13.731.8%41.0075
$75.00Sep 2512.6012.85$12.732.0%101.00759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Sep 2515.1515.40$15.281.6%71.0010
$104.00Sep 2516.1516.40$16.271.5%--1.0010
$105.00Sep 2517.1517.40$17.271.4%--1.0011
$99.00Sep 2511.1511.40$11.282.2%281.00198
$100.00Sep 2512.1512.40$12.282.0%501.00358

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 165.3K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Sep 250.140.16$0.1513.3%17.0K0.333.9K
$90.00Sep 250.000.01$0.01100.0%15.2K0.0110.8K
$89.00Sep 250.010.02$0.0250.0%11.1K0.062.9K
$90.00Oct 22.322.38$2.352.6%8.1K0.419.7K
$91.00Sep 250.000.01$0.01100.0%7.4K0.013.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 250.060.07$0.0714.3%3.7K0.161.6K
$88.00Sep 250.460.48$0.474.3%2.8K0.671.8K
$85.00Sep 250.000.01$0.01100.0%2.7K0.014.0K
$78.00Oct 20.360.39$0.387.9%2.5K0.103.5K
$86.00Sep 250.010.02$0.0250.0%2.0K0.041.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 6.1%, max 6.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Sep 25Nov 673.5%69.2%6.3%3.1K2.8K
$88.00Sep 25Nov 673.6%69.5%5.9%17.0K3.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Sep 25Nov 673.5%69.2%6.3%3.7K2.2K
$88.00Sep 25Nov 673.6%69.5%5.9%2.8K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.52, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Nov 6$3.29$1.71$3.2978%0.52$78.29
$83.00$87.00Nov 6$2.00$2.00$2.0064%1.00$85.00
$100.00$105.00Nov 6$1.15$3.85$1.1534%3.35$101.15
$100.00$105.00Oct 16$0.73$4.27$0.7325%5.85$100.73
$95.00$97.00Nov 6$0.60$1.40$0.6042%2.33$95.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$76.00Oct 9$0.13$0.87$0.1314%6.69$76.87
$80.00$79.00Oct 2$0.13$0.87$0.1315%6.69$79.87
$91.00$90.00Oct 30$0.52$0.48$0.5252%0.92$90.48
$78.00$77.50Oct 16$0.11$0.39$0.1121%3.55$77.89
$88.00$87.00Oct 9$0.48$0.52$0.4848%1.08$87.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 1.06, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$89.00Sep 25$0.13$0.13$0.8767%0.15$88.13
$92.00$92.50Oct 16$0.20$0.20$0.3058%0.67$92.20
$96.00$97.00Oct 2$0.15$0.15$0.8581%0.18$96.15
$97.00$98.00Oct 2$0.12$0.12$0.8884%0.14$97.12
$92.00$93.00Oct 2$0.27$0.27$0.7367%0.37$92.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$85.00Nov 6$1.03$1.03$0.9756%1.06$85.97
$82.00$81.00Oct 30$0.48$0.48$0.5266%0.92$81.52
$83.00$82.00Nov 6$0.50$0.50$0.5064%1.00$82.50
$82.00$81.00Oct 23$0.43$0.43$0.5768%0.75$81.57
$77.00$76.00Nov 6$0.35$0.35$0.6575%0.54$76.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.98, cheapest $2.93)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Sep 25Oct 2$3.0373.6%68.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Sep 25Oct 2$2.9373.6%68.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 0.71% of stock, avg 12.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Sep 25$0.15$0.47$0.62$87.38$88.620.71%
$87.00Sep 25$0.75$0.07$0.82$86.18$87.820.94%
$89.00Sep 25$0.02$1.32$1.34$87.66$90.341.53%
$86.00Sep 25$1.71$0.02$1.73$84.27$87.731.97%
$90.00Sep 25$0.01$2.30$2.31$87.69$92.312.63%
$85.00Sep 25$2.69$0.01$2.70$82.30$87.703.08%
$91.00Sep 25$0.01$3.33$3.34$87.66$94.343.81%
$84.00Sep 25$3.73$0.01$3.74$80.26$87.744.26%
$92.00Sep 25$0.01$4.30$4.31$87.69$96.314.91%
$83.00Sep 25$4.72$0.01$4.73$78.27$87.735.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.10% of stock, avg 11.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$89.00$87.00Sep 25$0.02$0.07$0.09$86.91$89.09
$88.00$87.00Sep 25$0.15$0.07$0.22$86.78$88.22
$93.00$84.00Oct 2$1.46$1.63$3.09$80.91$96.09
$92.00$84.00Oct 2$1.73$1.63$3.36$80.64$95.36
$93.00$85.00Oct 2$1.46$2.01$3.47$81.53$96.47
$92.00$85.00Oct 2$1.73$2.01$3.74$81.26$95.74
$91.00$84.00Oct 2$2.02$1.63$3.65$80.35$94.65
$91.00$85.00Oct 2$2.02$2.01$4.03$80.97$95.03
$93.00$86.00Oct 2$1.46$2.42$3.88$82.12$96.88
$92.00$86.00Oct 2$1.73$2.42$4.15$81.85$96.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 1.56, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8097/98Oct 23$0.61$0.3938%1.56$79.39$97.61
84/8596/97Oct 2$0.53$0.4746%1.13$84.47$96.53
84/8597/98Oct 2$0.50$0.5048%1.00$84.50$97.50
83/8497/98Oct 9$0.58$0.4240%1.38$83.42$97.58
81/8296/97Oct 2$0.39$0.6159%0.64$81.61$96.39
80/8197/98Oct 9$0.48$0.5250%0.92$80.52$97.48
81/8297/98Oct 2$0.36$0.6462%0.56$81.64$97.36
78/7997/98Oct 23$0.57$0.4341%1.33$78.43$97.57
83/8494/95Oct 9$0.65$0.3532%1.86$83.35$94.65
74/7597/98Oct 23$0.49$0.5148%0.96$74.51$97.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 1.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Sep 25$0.47$0.5379%1.13
$86.00$87.00$88.00Sep 25$0.36$0.6464%1.78
$88.00$89.00$90.00Sep 25$0.12$0.8831%7.33
$92.50$95.00$97.50Oct 16$0.13$2.3711%18.23
$78.00$80.00$82.00Oct 16$0.09$1.9110%21.22
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Sep 25$0.45$0.5578%1.22
$86.00$87.00$88.00Sep 25$0.35$0.6563%1.86
$90.00$95.00$100.00Nov 6$0.39$4.6116%11.82
$88.00$89.00$90.00Sep 25$0.13$0.8731%6.69
$92.50$95.00$97.50Oct 16$0.12$2.3811%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.34, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Oct 16-$0.62$4.38
$85.00$86.001:2Sep 25-$0.73$0.27
$89.00$90.001:2Sep 25$0.00$1.00
$104.00$105.001:2Oct 2-$0.15$0.85
$103.00$104.001:2Oct 2-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$89.001:2Sep 25-$0.34$0.66
$86.00$85.001:2Sep 25$0.00$1.00
$81.00$80.001:2Sep 25$0.00$1.00
$74.00$73.001:2Oct 2-$0.07$0.93
$76.00$75.001:2Oct 2-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 7.24%, avg 3.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Nov 6$6.350.466.0%7.24%13.28%214
$94.00Nov 6$6.000.447.2%6.84%14.03%230
$95.00Nov 6$5.700.428.3%6.50%14.82%4116
$91.00Nov 6$7.100.493.8%8.10%11.86%11
$92.00Nov 6$6.650.474.9%7.58%12.49%32
$97.00Nov 6$5.050.3910.6%5.76%16.36%--20
$90.00Nov 6$7.450.512.6%8.49%11.12%2332
$89.00Nov 6$7.900.531.5%9.01%10.49%55
$99.00Nov 6$4.500.3612.9%5.13%18.02%--38
$88.00Nov 6$8.350.540.3%9.52%9.86%1422

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 143,369
Total Puts 70,280
Put/Call Ratio 0.49
Net Difference 73,089

Prior's Put/Call Breakdown

Total Calls 258,037
Total Puts 90,035
Put/Call Ratio 0.35
Net Difference 168,002

Prior 7-Day Put/Call Summary

Total Calls 1,382,211
Total Puts 803,418
Average Put/Call Ratio 0.62
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All