Tour v528
CRWV
COREWEAVE INC Class A
$85.07 -2.88%
$85.03 (-0.05%)🌙
as of 09/29 03:02 AM
(9/28 15:00) ◀
|
Monday, September 28, 2026 (3:02am)
January 2026
|
▶ (9/29 10:00)
◀ 9/28 03:02 ▶

Option Volume

Detail
ℹ
Current (09/29) 196,293
Calls: 130,797 (67%)
Puts: 65,496 (33%)
Prior (09/25) 236,300
Calls: 156,023 (66%)
Puts: 80,277 (34%)
Current vs Prior -16.93%
Calls: -16.17% (Calls)
Puts: -18.41% (Puts)
Prior 7-Day Total 1,921,803
Calls: 1,262,217 (66%)
Puts: 659,586 (34%)
Prior 7-Day Average 320,300
Calls: 180,316 (66%)
Puts: 94,226 (34%)
Current vs Prior 7-Day Avg -38.72%
Calls: -27.46%
Puts: -30.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $80.00M
Calls: $49.66M (62%)
Puts: $30.35M (38%)
Prior (09/25) $84.92M
Calls: $34.85M (41%)
Puts: $50.07M (59%)
Current vs Prior -5.79%
Calls: +42.49%
Puts: -39.39%
Prior 7-Day Total $810.37M
Calls: $432.24M (53%)
Puts: $378.13M (47%)
Prior 7-Day Average $135.06M
Calls: $61.75M (53%)
Puts: $54.02M (47%)
Current vs Prior 7-Day Avg -40.76%
Calls: -19.58%
Puts: -43.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.50
Prior (09/25) 0.51
Current vs Prior -2.68%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -7.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 1,813,798
Calls: 1,050,015 (58%)
Puts: 763,783 (42%)
Prior (09/25) 2,003,158
Calls: 1,108,019 (55%)
Puts: 895,139 (45%)
Current vs Prior -9.45%
Prior 7-Day Total 12,669,489
Calls: 6,975,434 (55%)
Puts: 5,694,055 (45%)
Prior 7-Day Average 2,111,581
Calls: 1,162,572 (55%)
Puts: 949,009 (45%)
Current vs Prior 7-Day Avg -14.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.26% | 10.52%13.18% | 25.59%
Prior 8.03% | 11.02%13.33% | 25.76%
Current vs Prior -9.49% | -4.51%-1.18% | -0.64%
Prior 7-Day Avg 6.44% | 10.52%9.38% | 22.34%
Current vs 7-Day Avg +12.75% | +0.02%+40.44% | +14.56%
Prior 7-Day Eod 8.03% | 11.02%13.33% | 25.76%
Current vs 7-Day Eod -9.49% | -4.51%-1.18% | -0.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.98% | 4.38%
Calls: 4.87% | 4.40%
Puts: 3.08% | 4.35%
Prior 5.00% | 5.21%
Calls: 4.19% | 4.04%
Puts: 5.80% | 6.38%
Current vs Prior -20.40% | -15.93%
Prior 7-Day Avg 4.68% | 4.53%
Calls: 4.23% | 3.91%
Puts: 5.13% | 5.15%
Current vs 7-Day Avg -15.02% | -3.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($49.66M). Bullish P/C ratio of 0.50.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 210 of results (avg 5.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 216.0016.25$16.131.5%20.99--
$70.00Oct 915.3015.55$15.431.6%60.95--
$73.00Oct 212.0512.30$12.182.1%30.97--
$71.00Oct 214.0014.30$14.152.1%50.9815
$72.00Oct 213.0013.30$13.152.3%50.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Oct 213.9514.20$14.081.8%770.92372
$98.00Oct 213.0013.25$13.131.9%500.91--
$100.00Oct 915.4015.70$15.551.9%80.86--
$97.00Oct 212.0512.30$12.182.1%520.91317
$100.00Oct 1615.9516.30$16.132.2%280.804.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.59, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Oct 20.160.19$0.1816.7%1.9K0.061.2K
$98.00Oct 20.210.25$0.2317.4%3500.071.2K
$97.00Oct 20.250.30$0.2817.9%5740.082.8K
$96.00Oct 20.320.35$0.348.8%1.7K0.102.1K
$95.00Oct 20.390.43$0.419.8%4.1K0.124.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 20.180.20$0.1910.5%1.5K0.064.7K
$76.00Oct 20.230.28$0.2619.2%4940.08743
$77.00Oct 20.350.38$0.378.1%9260.10876
$78.00Oct 20.480.52$0.508.0%8850.145.2K
$79.00Oct 20.650.68$0.674.5%1.0K0.171.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.70, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 216.0016.25$16.131.5%20.99--
$70.00Oct 214.9515.95$15.456.5%140.9987
$71.00Oct 214.0014.30$14.152.1%50.9815
$72.00Oct 213.0013.30$13.152.3%50.98--
$73.00Oct 212.0512.30$12.182.1%30.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 215.2516.20$15.736.0%10.93--
$100.00Oct 214.3015.20$14.756.1%740.93648
$99.00Oct 213.9514.20$14.081.8%770.92372
$98.00Oct 213.0013.25$13.131.9%500.91--
$97.00Oct 212.0512.30$12.182.1%520.91317

Most actively traded options today. High liquidity = easy entry/exit. 333 active (total vol 112.9K, top 7.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 21.121.16$1.143.5%7.8K0.279.3K
$100.00Oct 232.012.19$2.108.6%5.2K0.241.1K
$95.00Oct 20.390.43$0.419.8%4.1K0.124.1K
$101.00Oct 231.802.33$2.0725.6%3.8K0.23178
$96.00Oct 232.823.20$3.0112.6%3.8K0.31663
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 22.722.81$2.773.2%5.0K0.484.4K
$80.00Oct 20.860.90$0.884.5%2.8K0.214.7K
$75.00Oct 20.180.20$0.1910.5%1.5K0.064.7K
$83.00Oct 21.801.88$1.844.3%1.5K0.371.5K
$82.00Oct 21.431.50$1.474.8%1.2K0.311.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 11.0%, max 15.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 2Nov 679.3%69.6%13.9%1722.4K
$92.00Oct 2Oct 3083.5%73.9%12.9%1.2K1.8K
$80.00Oct 2Oct 3078.9%70.0%12.7%1861.4K
$84.00Oct 2Nov 679.4%70.7%12.4%517813
$82.00Oct 2Nov 679.1%70.7%11.9%62234
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 2Oct 2382.8%71.9%15.2%3231.1K
$80.00Oct 2Nov 678.9%69.0%14.4%2.9K5.4K
$83.00Oct 2Nov 679.3%69.6%13.9%1.5K1.5K
$89.00Oct 2Oct 3081.6%72.2%13.1%81910
$92.00Oct 2Oct 3083.5%73.9%12.9%57415

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 0.65, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$79.00Nov 6$2.42$1.58$2.4275%0.65$77.42
$76.00$78.00Oct 9$1.30$0.70$1.3084%0.54$77.30
$77.00$78.00Oct 2$0.55$0.45$0.5590%0.82$77.55
$76.00$78.00Oct 23$1.17$0.83$1.1776%0.71$77.17
$74.00$75.00Oct 9$0.58$0.42$0.5888%0.72$74.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$98.00$97.00Oct 9$0.60$0.40$0.6083%0.67$97.40
$94.00$93.00Oct 9$0.52$0.48$0.5276%0.92$93.48
$96.00$95.00Oct 9$0.60$0.40$0.6080%0.67$95.40
$87.00$86.00Oct 30$0.35$0.65$0.3550%1.86$86.65
$79.00$78.00Oct 30$0.21$0.79$0.2132%3.76$78.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.37, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$91.00Oct 23$0.50$0.50$0.5058%1.00$90.50
$87.00$88.00Nov 6$0.57$0.57$0.4349%1.33$87.57
$99.00$100.00Oct 30$0.32$0.32$0.6871%0.47$99.32
$98.00$99.00Nov 6$0.33$0.33$0.6767%0.49$98.33
$99.00$100.00Oct 23$0.25$0.25$0.7574%0.33$99.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.36$1.36$3.6475%0.37$73.64
$81.00$80.00Nov 6$0.65$0.65$0.3563%1.86$80.35
$79.00$78.00Nov 6$0.60$0.60$0.4067%1.50$78.40
$85.00$84.00Oct 30$0.72$0.72$0.2855%2.57$84.28
$80.00$79.00Oct 30$0.57$0.57$0.4366%1.33$79.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.35, cheapest $1.36)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 2Oct 9$1.4279.7%71.0%
$83.00Oct 2Oct 9$1.3679.3%70.8%
$82.00Oct 2Oct 9$1.3079.1%70.7%
$84.00Oct 2Oct 9$1.4079.4%71.0%
$87.00Oct 2Oct 9$1.4180.9%72.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 2Oct 9$1.3679.7%71.0%
$83.00Oct 2Oct 9$1.3179.3%70.8%
$82.00Oct 2Oct 9$1.2579.1%70.7%
$84.00Oct 2Oct 9$1.3679.4%71.0%
$87.00Oct 2Oct 9$1.3880.9%72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 6.64% of stock, avg 13.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Oct 2$2.88$2.77$5.65$79.35$90.656.64%
$84.00Oct 2$3.40$2.27$5.67$78.33$89.676.67%
$86.00Oct 2$2.40$3.30$5.70$80.30$91.706.70%
$83.00Oct 2$3.97$1.84$5.81$77.19$88.816.83%
$87.00Oct 2$2.02$3.90$5.92$81.08$92.926.96%
$82.00Oct 2$4.60$1.47$6.07$75.93$88.077.14%
$88.00Oct 2$1.67$4.58$6.25$81.75$94.257.35%
$81.00Oct 2$5.23$1.14$6.37$74.63$87.377.49%
$89.00Oct 2$1.38$5.30$6.68$82.32$95.687.85%
$80.00Oct 2$5.98$0.88$6.86$73.14$86.868.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.68% of stock, avg 10.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$81.00Oct 2$1.14$1.14$2.28$78.72$92.28
$89.00$81.00Oct 2$1.38$1.14$2.52$78.48$91.52
$90.00$82.00Oct 2$1.14$1.47$2.61$79.39$92.61
$89.00$82.00Oct 2$1.38$1.47$2.85$79.15$91.85
$88.00$81.00Oct 2$1.67$1.14$2.81$78.19$90.81
$88.00$82.00Oct 2$1.67$1.47$3.14$78.86$91.14
$90.00$83.00Oct 2$1.14$1.84$2.98$80.02$92.98
$89.00$83.00Oct 2$1.38$1.84$3.22$79.78$92.22
$88.00$83.00Oct 2$1.67$1.84$3.51$79.49$91.51
$87.00$81.00Oct 2$2.02$1.14$3.16$77.84$90.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 3.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8095/96Oct 30$0.75$0.2531%3.00$79.25$95.75
77/7892/92Oct 16$0.35$0.1540%2.33$77.15$92.35
77/7895/96Oct 30$0.67$0.3335%2.03$77.33$95.67
75/7695/96Oct 23$0.58$0.4244%1.38$75.42$95.58
70/7195/96Oct 23$0.47$0.5354%0.89$70.53$95.47
74/7595/96Oct 23$0.54$0.4646%1.17$74.46$95.54
81/8294/95Oct 2$0.43$0.5755%0.75$81.57$94.43
76/7794/95Oct 9$0.41$0.5957%0.69$76.59$94.41
80/8194/95Oct 9$0.54$0.4644%1.17$80.46$94.54
76/7792/93Oct 9$0.46$0.5452%0.85$76.54$92.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$83.00$84.00Oct 2$0.06$0.9411%15.67
$87.00$88.00$89.00Oct 2$0.06$0.9410%15.67
$84.00$85.00$86.00Oct 9$0.05$0.957%19.00
$80.00$81.00$82.00Oct 9$0.05$0.957%19.00
$89.00$90.00$91.00Oct 9$0.06$0.946%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$83.00$84.00Oct 2$0.06$0.9411%15.67
$79.00$80.00$81.00Oct 2$0.05$0.959%19.00
$95.00$97.50$100.00Oct 16$0.11$2.398%21.73
$83.00$84.00$85.00Oct 2$0.07$0.9311%13.29
$85.00$86.00$87.00Oct 2$0.07$0.9311%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.53, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$102.001:2Oct 2-$0.07$0.93
$100.00$101.001:2Oct 2-$0.11$0.89
$98.00$99.001:2Oct 2-$0.13$0.87
$99.00$100.001:2Oct 2-$0.12$0.88
$97.00$98.001:2Oct 2-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.53$4.47
$74.00$73.001:2Oct 2-$0.06$0.94
$75.00$74.001:2Oct 2-$0.09$0.91
$76.00$75.001:2Oct 2-$0.12$0.88
$77.00$76.001:2Oct 2-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 6.00%, avg 3.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Nov 6$5.100.419.3%6.00%15.32%1--
$95.00Nov 6$4.450.3711.7%5.23%16.90%8151
$91.00Nov 6$5.500.447.0%6.47%13.44%1--
$89.00Nov 6$6.150.484.6%7.23%11.85%2--
$90.00Nov 6$5.750.465.8%6.76%12.55%1745
$94.00Nov 6$4.450.3910.5%5.23%15.73%131
$96.00Nov 6$4.000.3612.8%4.70%17.55%18
$87.00Nov 6$6.900.512.3%8.11%10.38%725
$98.00Nov 6$3.600.3315.2%4.23%19.43%18
$88.00Nov 6$6.350.493.4%7.46%10.91%2433

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 130,797
Total Puts 65,496
Put/Call Ratio 0.50
Net Difference 65,301

Prior's Put/Call Breakdown

Total Calls 156,023
Total Puts 80,277
Put/Call Ratio 0.51
Net Difference 75,746

Prior 7-Day Put/Call Summary

Total Calls 1,262,217
Total Puts 659,586
Average Put/Call Ratio 0.54
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...

Chart Title

Price — Past 7 Days

Add Card

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