Tour v528
CRWV
COREWEAVE INC Class A
$85.93 +1.01%
$86.19 (+0.30%)🌙
as of 09/29 06:20 PM
(9/29 16:00) ◀
|
Tuesday, September 29, 2026 (6:20pm)
January 2026
|
▶ (9/30 10:00)
◀ 9/29 18:20 ▶

Option Volume

Detail
ℹ
Current (09/29) 271,776
Calls: 147,788 (54%)
Puts: 123,988 (46%)
Prior (09/28) 196,293
Calls: 130,797 (67%)
Puts: 65,496 (33%)
Current vs Prior +38.45%
Calls: +12.99% (Calls)
Puts: +89.31% (Puts)
Prior 7-Day Total 2,118,096
Calls: 1,393,014 (66%)
Puts: 725,082 (34%)
Prior 7-Day Average 302,585
Calls: 199,002 (66%)
Puts: 103,583 (34%)
Current vs Prior 7-Day Avg -10.18%
Calls: -25.74%
Puts: +19.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $90.93M
Calls: $45.59M (50%)
Puts: $45.34M (50%)
Prior (09/28) $80.00M
Calls: $49.66M (62%)
Puts: $30.35M (38%)
Current vs Prior +13.66%
Calls: -8.19%
Puts: +49.40%
Prior 7-Day Total $890.37M
Calls: $481.90M (54%)
Puts: $408.47M (46%)
Prior 7-Day Average $127.20M
Calls: $68.84M (54%)
Puts: $58.35M (46%)
Current vs Prior 7-Day Avg -28.51%
Calls: -33.77%
Puts: -22.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.84
Prior (09/28) 0.50
Current vs Prior +67.54%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +56.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 1,927,490
Calls: 1,092,131 (57%)
Puts: 835,359 (43%)
Prior (09/28) 1,813,798
Calls: 1,050,015 (58%)
Puts: 763,783 (42%)
Current vs Prior +6.27%
Prior 7-Day Total 14,483,287
Calls: 8,025,449 (55%)
Puts: 6,457,838 (45%)
Prior 7-Day Average 2,069,041
Calls: 1,146,492 (55%)
Puts: 922,548 (45%)
Current vs Prior 7-Day Avg -6.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 6.61% | 10.16%12.78% | 25.23%
Prior 7.26% | 10.52%13.18% | 25.59%
Current vs Prior -9.01% | -3.43%-3.03% | -1.41%
Prior 7-Day Avg 6.56% | 10.52%9.92% | 22.80%
Current vs 7-Day Avg +0.76% | -3.42%+28.74% | +10.64%
Prior 7-Day Eod 7.26% | 10.52%13.18% | 25.59%
Current vs 7-Day Eod -9.01% | -3.43%-3.03% | -1.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 4.57%
Calls: 4.79% | 4.26%
Puts: 4.62% | 4.88%
Prior 3.98% | 4.38%
Calls: 4.87% | 4.40%
Puts: 3.08% | 4.35%
Current vs Prior +18.34% | +4.34%
Prior 7-Day Avg 4.58% | 4.51%
Calls: 4.32% | 3.98%
Puts: 4.84% | 5.03%
Current vs 7-Day Avg +2.77% | +1.33%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 68% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 315 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 215.8516.05$15.951.3%250.9977
$80.00Oct 97.657.75$7.701.3%430.75147
$69.00Oct 216.8517.10$16.981.5%10.99109
$70.00Oct 1616.4516.70$16.581.5%10.92--
$71.00Oct 214.8515.10$14.981.7%20.9917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 216.0016.25$16.131.5%21.00--
$100.00Oct 1615.2515.50$15.381.6%270.804.5K
$101.00Oct 215.0515.30$15.181.6%91.00--
$100.00Oct 914.5514.80$14.681.7%130.86--
$100.00Oct 214.0514.30$14.181.8%100.93--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.57, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 20.110.12$0.128.3%5.5K0.048.1K
$98.00Oct 20.170.20$0.1915.8%5700.061.2K
$99.00Oct 20.140.17$0.1618.8%8160.052.4K
$97.00Oct 20.220.25$0.2412.5%1.1K0.082.8K
$96.00Oct 20.290.31$0.306.7%2.8K0.093.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 20.100.11$0.119.1%1.5K0.044.5K
$78.00Oct 20.270.32$0.3016.7%6430.095.6K
$79.00Oct 20.380.43$0.4112.2%3840.122.5K
$80.00Oct 20.530.57$0.557.3%2.2K0.165.9K
$81.00Oct 20.710.78$0.759.3%4730.201.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 216.8517.10$16.981.5%10.99109
$71.00Oct 214.8515.10$14.981.7%20.9917
$70.00Oct 215.8516.05$15.951.3%250.9977
$72.00Oct 213.8514.10$13.981.8%160.9925
$73.00Oct 212.8513.10$12.981.9%320.9859
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 215.0515.30$15.181.6%91.00--
$102.00Oct 216.0016.25$16.131.5%21.00--
$100.00Oct 214.0514.30$14.181.8%100.93--
$99.00Oct 213.1013.35$13.231.9%110.93--
$98.00Oct 212.1012.35$12.232.0%810.92--

Most actively traded options today. High liquidity = easy entry/exit. 348 active (total vol 211.2K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 21.141.18$1.163.4%14.0K0.2910.0K
$95.00Oct 20.360.38$0.375.4%6.1K0.115.4K
$100.00Oct 232.092.22$2.166.0%5.7K0.246.1K
$100.00Oct 20.110.12$0.128.3%5.5K0.048.1K
$97.00Oct 232.652.79$2.725.1%4.6K0.293.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 232.612.71$2.663.8%10.9K0.26294
$77.00Oct 232.302.40$2.354.3%10.6K0.24204
$79.00Oct 232.903.05$2.975.1%10.5K0.29217
$76.00Oct 232.042.13$2.094.3%10.4K0.22180
$74.00Oct 231.561.66$1.616.2%10.0K0.181.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 16.2%, max 20.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 2Oct 3082.6%68.6%20.5%1712.5K
$81.00Oct 2Oct 3082.9%69.6%19.1%112329
$82.00Oct 2Oct 3082.4%69.5%18.5%276305
$86.00Oct 2Nov 684.6%71.6%18.2%1.3K1.7K
$85.00Oct 2Nov 683.4%71.5%16.8%1.1K2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Oct 2Nov 684.6%71.6%18.2%1.6K1.0K
$91.00Oct 2Oct 3086.8%73.6%17.9%1531.1K
$85.00Oct 2Nov 683.4%71.5%16.8%3.1K5.1K
$93.00Oct 2Nov 687.9%75.4%16.6%120403
$92.00Oct 2Nov 687.7%75.3%16.4%168401

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 0.56, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$73.00$75.00Oct 23$1.28$0.72$1.2884%0.56$74.28
$80.00$84.00Nov 6$2.15$1.85$2.1566%0.86$82.15
$77.00$79.00Oct 30$1.27$0.73$1.2774%0.57$78.27
$88.00$89.00Nov 6$0.35$0.65$0.3551%1.86$88.35
$76.00$78.00Nov 6$1.31$0.69$1.3174%0.53$77.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Oct 30$0.38$0.62$0.3839%1.63$82.62
$89.00$88.00Oct 2$0.65$0.35$0.6566%0.54$88.35
$88.00$87.50Oct 16$0.27$0.23$0.2753%0.85$87.73
$80.00$79.00Oct 2$0.14$0.86$0.1416%6.14$79.86
$79.00$78.00Oct 2$0.11$0.89$0.1112%8.09$78.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.34, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$93.00Oct 2$0.16$0.16$0.8480%0.19$92.16
$90.00$91.00Oct 2$0.24$0.24$0.7671%0.32$90.24
$87.00$88.00Oct 9$0.44$0.44$0.5652%0.79$87.44
$88.00$89.00Oct 2$0.33$0.33$0.6761%0.49$88.33
$92.00$92.50Oct 16$0.15$0.15$0.3564%0.43$92.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.26$1.26$3.7476%0.34$73.74
$84.00$83.00Oct 30$0.58$0.58$0.4258%1.38$83.42
$80.00$79.00Oct 30$0.43$0.43$0.5768%0.75$79.57
$80.00$79.00Nov 6$0.43$0.43$0.5766%0.75$79.57
$76.00$75.00Nov 6$0.35$0.35$0.6574%0.54$75.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.50, cheapest $1.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 2Oct 9$1.5884.6%72.4%
$85.00Oct 2Oct 9$1.5283.4%72.1%
$88.00Oct 2Oct 9$1.5485.2%74.0%
$84.00Oct 2Oct 9$1.5283.1%72.0%
$89.00Oct 2Oct 9$1.5185.4%74.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 2Oct 9$1.5384.6%72.4%
$85.00Oct 2Oct 9$1.5083.4%72.1%
$88.00Oct 2Oct 9$1.4785.2%74.0%
$84.00Oct 2Oct 9$1.4683.1%72.0%
$89.00Oct 2Oct 9$1.4785.4%74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 6.02% of stock, avg 13.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 2$2.57$2.60$5.17$80.83$91.176.02%
$85.00Oct 2$3.08$2.10$5.18$79.82$90.186.03%
$84.00Oct 2$3.63$1.67$5.30$78.70$89.306.17%
$87.00Oct 2$2.12$3.18$5.30$81.70$92.306.17%
$83.00Oct 2$4.22$1.29$5.51$77.49$88.516.41%
$88.00Oct 2$1.74$3.78$5.52$82.48$93.526.42%
$89.00Oct 2$1.41$4.43$5.84$83.16$94.846.80%
$82.00Oct 2$4.95$0.98$5.93$76.07$87.936.90%
$90.00Oct 2$1.16$5.20$6.36$83.64$96.367.40%
$81.00Oct 2$5.70$0.75$6.45$74.55$87.457.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.21% of stock, avg 10.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Oct 2$0.92$0.98$1.90$80.10$92.90
$90.00$82.00Oct 2$1.16$0.98$2.14$79.86$92.14
$91.00$83.00Oct 2$0.92$1.29$2.21$80.79$93.21
$90.00$83.00Oct 2$1.16$1.29$2.45$80.55$92.45
$89.00$82.00Oct 2$1.41$0.98$2.39$79.61$91.39
$89.00$83.00Oct 2$1.41$1.29$2.70$80.30$91.70
$91.00$84.00Oct 2$0.92$1.67$2.59$81.41$93.59
$90.00$84.00Oct 2$1.16$1.67$2.83$81.17$92.83
$89.00$84.00Oct 2$1.41$1.67$3.08$80.92$92.08
$88.00$82.00Oct 2$1.74$0.98$2.72$79.28$90.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.13, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8295/96Oct 9$0.53$0.4744%1.13$81.47$95.53
81/8292/93Oct 9$0.61$0.3936%1.56$81.39$92.61
81/8294/95Oct 9$0.55$0.4542%1.22$81.45$94.55
77/7895/96Oct 23$0.56$0.4441%1.27$77.44$95.56
82/8392/93Oct 2$0.47$0.5349%0.89$82.53$92.47
72/7395/96Oct 9$0.27$0.7369%0.37$72.73$95.27
72/7392/93Oct 9$0.35$0.6561%0.54$72.65$92.35
78/7995/96Oct 9$0.41$0.5955%0.69$78.59$95.41
78/7992/93Oct 9$0.49$0.5147%0.96$78.51$92.49
80/8192/93Oct 2$0.36$0.6460%0.56$80.64$92.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.13$2.3711%18.23
$95.00$97.50$100.00Oct 16$0.11$2.399%21.73
$87.00$88.00$89.00Oct 2$0.05$0.9511%19.00
$85.00$86.00$87.00Oct 2$0.06$0.9412%15.67
$86.00$87.00$88.00Oct 2$0.07$0.9312%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$83.00$84.00$85.00Oct 2$0.05$0.9512%19.00
$95.00$97.50$100.00Oct 16$0.11$2.399%21.73
$84.00$85.00$86.00Oct 2$0.07$0.9312%13.29
$82.00$83.00$84.00Oct 2$0.07$0.9312%13.29
$99.00$100.00$101.00Oct 2$0.05$0.957%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.66, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$102.001:2Oct 2-$0.05$0.95
$102.00$103.001:2Oct 2-$0.06$0.94
$99.00$100.001:2Oct 2-$0.08$0.92
$100.00$101.001:2Oct 2-$0.10$0.90
$97.00$98.001:2Oct 2-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.66$4.34
$77.00$76.001:2Oct 2-$0.07$0.93
$75.00$74.001:2Oct 2-$0.05$0.95
$76.00$75.001:2Oct 2-$0.08$0.92
$78.00$77.001:2Oct 2-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 7.10%, avg 3.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Nov 6$6.100.465.9%7.10%13.00%23
$92.00Nov 6$5.750.447.1%6.69%13.76%74
$93.00Nov 6$5.400.428.2%6.28%14.51%2117
$90.00Nov 6$6.450.474.7%7.51%12.24%12456
$89.00Nov 6$6.850.493.6%7.97%11.54%348
$94.00Nov 6$5.100.409.4%5.94%15.33%832
$95.00Nov 6$4.800.3910.6%5.59%16.14%2898
$96.00Nov 6$4.550.3711.7%5.30%17.01%78
$87.00Nov 6$7.650.531.2%8.90%10.15%7323
$88.00Nov 6$7.150.512.4%8.32%10.73%4342

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 147,788
Total Puts 123,988
Put/Call Ratio 0.84
Net Difference 23,800

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,393,014
Total Puts 725,082
Average Put/Call Ratio 0.54
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