Tour v529
CRWV
COREWEAVE INC Class A
$87.12 +1.38%
$87.25 (+0.15%)🌙
as of 09/30 11:52 PM
(9/30 16:00) ◀
|
Wednesday, September 30, 2026 (11:52pm)
January 2026
|
▶ (10/1 10:00)
◀ 9/30 23:52 ▶

Option Volume

Detail
ℹ
Current (09/30) 214,294
Calls: 160,313 (75%)
Puts: 53,981 (25%)
Prior (09/29) 271,776
Calls: 147,788 (54%)
Puts: 123,988 (46%)
Current vs Prior -21.15%
Calls: +8.47% (Calls)
Puts: -56.46% (Puts)
Prior 7-Day Total 2,249,293
Calls: 1,461,003 (65%)
Puts: 788,290 (35%)
Prior 7-Day Average 321,327
Calls: 208,714 (65%)
Puts: 112,612 (35%)
Current vs Prior 7-Day Avg -33.31%
Calls: -23.19%
Puts: -52.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30) $80.64M
Calls: $54.94M (68%)
Puts: $25.71M (32%)
Prior (09/29) $90.93M
Calls: $45.59M (50%)
Puts: $45.34M (50%)
Current vs Prior -11.31%
Calls: +20.49%
Puts: -43.30%
Prior 7-Day Total $904.36M
Calls: $504.32M (56%)
Puts: $400.04M (44%)
Prior 7-Day Average $129.19M
Calls: $72.05M (56%)
Puts: $57.15M (44%)
Current vs Prior 7-Day Avg -37.58%
Calls: -23.75%
Puts: -55.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 0.34
Prior (09/29) 0.84
Current vs Prior -59.86%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -38.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30) 1,981,360
Calls: 1,095,553 (55%)
Puts: 885,807 (45%)
Prior (09/29) 1,927,490
Calls: 1,092,131 (57%)
Puts: 835,359 (43%)
Current vs Prior +2.79%
Prior 7-Day Total 14,478,058
Calls: 8,060,654 (56%)
Puts: 6,417,404 (44%)
Prior 7-Day Average 2,068,294
Calls: 1,151,522 (56%)
Puts: 916,772 (44%)
Current vs Prior 7-Day Avg -4.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 5.96% | 9.85%12.40% | 25.11%
Prior 6.61% | 10.16%12.78% | 25.23%
Current vs Prior -9.87% | -3.06%-2.98% | -0.46%
Prior 7-Day Avg 6.56% | 10.46%10.80% | 23.65%
Current vs 7-Day Avg -9.14% | -5.88%+14.76% | +6.19%
Prior 7-Day Eod 6.61% | 10.16%12.78% | 25.23%
Current vs 7-Day Eod -9.87% | -3.06%-2.98% | -0.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.33% | 4.74%
Calls: 5.37% | 4.82%
Puts: 5.30% | 4.65%
Prior 4.71% | 4.57%
Calls: 4.79% | 4.26%
Puts: 4.62% | 4.88%
Current vs Prior +13.16% | +3.72%
Prior 7-Day Avg 4.53% | 4.57%
Calls: 4.09% | 4.12%
Puts: 4.96% | 5.02%
Current vs 7-Day Avg +17.66% | +3.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($54.94M). Extreme bullish P/C ratio of 0.34 - heavy call buying (160,313 calls vs 53,981 puts). P/C ratio dropping 60% - sentiment shifting bullish.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 282 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 217.0517.25$17.151.2%41.00--
$71.00Oct 216.0516.25$16.151.2%111.00--
$70.00Oct 1617.5517.80$17.681.4%80.94767
$70.00Oct 917.2017.45$17.331.4%20.97147
$71.00Oct 2317.0517.30$17.181.5%30.8915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 216.8017.05$16.931.5%1030.98174
$103.00Oct 916.2016.45$16.331.5%10.88--
$83.00Oct 163.203.25$3.231.5%1550.34151
$103.00Oct 215.8016.05$15.931.6%30.9827
$102.00Oct 214.8015.05$14.931.7%10.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.57, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 20.180.20$0.1910.5%3000.071.4K
$97.00Oct 20.230.27$0.2516.0%8910.083.2K
$96.00Oct 20.290.32$0.319.7%5180.103.4K
$95.00Oct 20.370.38$0.382.6%5.3K0.126.8K
$94.00Oct 20.470.52$0.5010.0%2.7K0.152.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 20.170.19$0.1811.1%2070.072.4K
$80.00Oct 20.240.27$0.2611.5%6900.095.6K
$81.00Oct 20.340.40$0.3716.2%1870.131.9K
$82.00Oct 20.500.56$0.5311.3%8040.172.0K
$83.00Oct 20.700.77$0.749.5%4670.221.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 217.0517.25$17.151.2%41.00--
$71.00Oct 216.0516.25$16.151.2%111.00--
$72.00Oct 215.0515.30$15.181.6%111.00--
$73.00Oct 214.0514.30$14.181.8%121.0061
$74.00Oct 213.0513.30$13.181.9%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 216.8017.05$16.931.5%1030.98174
$103.00Oct 215.8016.05$15.931.6%30.9827
$102.00Oct 214.8015.05$14.931.7%10.97--
$101.00Oct 213.8514.10$13.981.8%20.96--
$100.00Oct 212.8513.10$12.981.9%1360.95604

Most actively traded options today. High liquidity = easy entry/exit. 337 active (total vol 124.2K, top 9.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 21.221.26$1.243.2%9.9K0.3310.9K
$103.00Oct 231.892.02$1.966.6%8.2K0.221.9K
$104.00Oct 231.751.85$1.805.6%5.7K0.211.8K
$95.00Oct 20.370.38$0.382.6%5.3K0.126.8K
$102.00Oct 232.052.15$2.104.8%5.2K0.23843
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 231.071.18$1.139.7%5.2K0.145.2K
$70.00Oct 160.380.42$0.4010.0%2.7K0.0716.8K
$72.00Oct 160.550.63$0.5913.6%2.1K0.09386
$85.00Oct 21.301.37$1.345.2%1.8K0.344.5K
$85.00Oct 164.004.20$4.104.9%1.1K0.415.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 27.2%, max 35.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Oct 2Nov 6100.8%75.8%33.0%3.1K2.3K
$94.00Oct 2Nov 6100.6%76.0%32.3%2.7K2.7K
$93.00Oct 2Oct 3098.5%75.1%31.2%1.2K2.7K
$87.00Oct 2Nov 693.5%72.4%29.1%2.4K2.1K
$92.00Oct 2Nov 697.3%76.1%27.9%5.2K3.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Oct 2Oct 30100.6%74.1%35.7%141242
$88.00Oct 2Oct 30100.8%74.5%35.3%4171.9K
$93.00Oct 2Oct 2398.5%74.4%32.5%125407
$91.00Oct 2Oct 3096.9%73.4%31.9%1121.0K
$92.00Oct 2Oct 3097.3%74.9%30.0%135434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 1.86, avg 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$84.00Oct 9$0.35$0.65$0.3569%1.86$83.35
$83.00$84.00Oct 23$0.32$0.68$0.3264%2.12$83.32
$85.00$86.00Oct 23$0.28$0.72$0.2859%2.57$85.28
$80.00$81.00Oct 23$0.43$0.57$0.4372%1.33$80.43
$89.00$90.00Nov 6$0.25$0.75$0.2551%3.00$89.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$99.00$98.00Oct 23$0.53$0.47$0.5372%0.89$98.47
$96.00$95.00Oct 23$0.53$0.47$0.5366%0.89$95.47
$92.00$91.00Oct 16$0.50$0.50$0.5061%1.00$91.50
$91.00$90.00Oct 30$0.44$0.56$0.4454%1.27$90.56
$92.00$91.00Oct 23$0.48$0.52$0.4858%1.08$91.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.31, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$89.00Oct 2$0.55$0.55$0.4554%1.22$88.55
$90.00$91.00Nov 6$0.55$0.55$0.4550%1.22$90.55
$93.00$94.00Oct 30$0.43$0.43$0.5758%0.75$93.43
$90.00$91.00Oct 30$0.47$0.47$0.5352%0.89$90.47
$87.50$88.00Oct 16$0.25$0.25$0.2548%1.00$87.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.19$1.19$3.8178%0.31$73.81
$87.00$86.00Oct 30$0.67$0.67$0.3354%2.03$86.33
$80.00$78.00Nov 6$0.75$0.75$1.2569%0.60$79.25
$81.00$80.00Nov 6$0.47$0.47$0.5367%0.89$80.53
$87.00$86.00Oct 2$0.59$0.59$0.4152%1.44$86.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.65, cheapest $1.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 2Oct 9$1.57100.8%75.0%
$87.00Oct 2Oct 9$1.7393.5%73.2%
$90.00Oct 2Oct 9$1.6695.2%75.6%
$89.00Oct 2Oct 9$1.7294.7%75.4%
$85.00Oct 2Oct 9$1.7188.8%72.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 2Oct 9$1.66100.8%75.0%
$87.00Oct 2Oct 9$1.5793.5%73.2%
$90.00Oct 2Oct 9$1.6095.2%75.6%
$89.00Oct 2Oct 9$1.6594.7%75.4%
$85.00Oct 2Oct 9$1.5888.8%72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 5.31% of stock, avg 12.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 2$2.89$1.74$4.63$81.37$90.635.31%
$87.00Oct 2$2.40$2.33$4.73$82.27$91.735.43%
$85.00Oct 2$3.47$1.34$4.81$80.19$89.815.52%
$88.00Oct 2$2.11$2.79$4.90$83.10$92.905.62%
$89.00Oct 2$1.56$3.40$4.96$84.04$93.965.69%
$84.00Oct 2$4.18$1.00$5.18$78.82$89.185.95%
$90.00Oct 2$1.24$4.10$5.34$84.66$95.346.13%
$83.00Oct 2$4.90$0.74$5.64$77.36$88.646.47%
$91.00Oct 2$1.00$4.85$5.85$85.15$96.856.71%
$82.00Oct 2$5.68$0.53$6.21$75.79$88.217.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.74% of stock, avg 10.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Oct 2$0.78$0.74$1.52$81.48$93.52
$91.00$83.00Oct 2$1.00$0.74$1.74$81.26$92.74
$92.00$84.00Oct 2$0.78$1.00$1.78$82.22$93.78
$91.00$84.00Oct 2$1.00$1.00$2.00$82.00$93.00
$90.00$83.00Oct 2$1.24$0.74$1.98$81.02$91.98
$90.00$84.00Oct 2$1.24$1.00$2.24$81.76$92.24
$92.00$85.00Oct 2$0.78$1.34$2.12$82.88$94.12
$91.00$85.00Oct 2$1.00$1.34$2.34$82.66$93.34
$90.00$85.00Oct 2$1.24$1.34$2.58$82.42$92.58
$89.00$83.00Oct 2$1.56$0.74$2.30$80.70$91.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 1.56, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7996/97Oct 23$0.61$0.3940%1.56$78.39$96.61
78/7997/98Oct 23$0.58$0.4242%1.38$78.42$97.58
75/7696/97Oct 23$0.52$0.4847%1.08$75.48$96.52
75/7697/98Oct 23$0.49$0.5149%0.96$75.51$97.49
73/7496/97Oct 23$0.47$0.5351%0.89$73.53$96.47
76/7797/98Oct 30$0.56$0.4442%1.27$76.44$97.56
78/7997/98Oct 30$0.60$0.4038%1.50$78.40$97.60
79/8097/98Oct 30$0.62$0.3835%1.63$79.38$97.62
73/7497/98Oct 23$0.44$0.5653%0.79$73.56$97.44
82/8396/97Oct 9$0.51$0.4945%1.04$82.49$96.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.12$2.3812%19.83
$95.00$97.50$100.00Oct 16$0.12$2.3810%19.83
$82.00$83.00$84.00Oct 2$0.06$0.9411%15.67
$70.00$72.50$75.00Oct 16$0.10$2.407%24.00
$86.00$87.00$88.00Oct 9$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.08$2.4210%30.25
$84.00$85.00$86.00Oct 2$0.06$0.9413%15.67
$89.00$90.00$91.00Oct 2$0.05$0.9511%19.00
$82.00$83.00$84.00Oct 2$0.05$0.9511%19.00
$90.00$91.00$92.00Oct 2$0.05$0.9510%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. 57 found (best net $-5.13, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$80.001:2Oct 23-$5.13$1.87
$101.00$102.001:2Oct 2-$0.05$0.95
$103.00$104.001:2Oct 2-$0.06$0.94
$100.00$101.001:2Oct 2-$0.09$0.91
$99.00$100.001:2Oct 2-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.47$4.53
$79.00$78.001:2Oct 2-$0.06$0.94
$80.00$79.001:2Oct 2-$0.10$0.90
$77.00$76.001:2Oct 2-$0.06$0.94
$81.00$80.001:2Oct 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. 85 found (best yield 7.17%, avg 3.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Nov 6$6.250.465.6%7.17%12.78%1010
$95.00Nov 6$5.250.419.0%6.03%15.07%38115
$91.00Nov 6$6.600.484.5%7.58%12.03%1--
$97.00Nov 6$4.700.3811.3%5.39%16.74%325
$94.00Nov 6$5.550.427.9%6.37%14.27%1336
$90.00Nov 6$7.000.503.3%8.03%11.34%61109
$96.00Nov 6$4.950.3910.2%5.68%15.87%22--
$89.00Nov 6$7.400.512.2%8.49%10.65%523
$98.00Nov 6$4.400.3612.5%5.05%17.54%2--
$88.00Nov 6$7.800.531.0%8.95%9.96%1284

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 160,313
Total Puts 53,981
Put/Call Ratio 0.34
Net Difference 106,332

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,461,003
Total Puts 788,290
Average Put/Call Ratio 0.55
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