Tour v528
CRWV
COREWEAVE INC Class A
$87.36 -3.07%
(9/25 10:25) ◀
|
Friday, September 25, 2026 (10:30am)
January 2026
|
▶ (9/25 10:35)
◀ 9/25 10:30 ▶

Option Volume

Detail
ℹ
Current (09/25 10:30am) 73,675
Calls: 53,681 (73%)
Puts: 19,994 (27%)
Prior (09/17) 210,916
Calls: 117,298 (56%)
Puts: 93,618 (44%)
Current vs Prior -65.07%
Calls: -54.24% (Calls)
Puts: -78.64% (Puts)
Prior 7-Day Total 2,233,925
Calls: 1,532,795 (69%)
Puts: 701,130 (31%)
Prior 7-Day Average 319,132
Calls: 218,970 (69%)
Puts: 100,161 (31%)
Current vs Prior 7-Day Avg -76.91%
Calls: -75.48%
Puts: -80.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 10:30am) $15.79M
Calls: $10.42M (66%)
Puts: $5.37M (34%)
Prior (09/17) $82.12M
Calls: $38.72M (47%)
Puts: $43.40M (53%)
Current vs Prior -80.77%
Calls: -73.08%
Puts: -87.63%
Prior 7-Day Total $921.41M
Calls: $558.61M (61%)
Puts: $362.81M (39%)
Prior 7-Day Average $131.63M
Calls: $79.80M (61%)
Puts: $51.83M (39%)
Current vs Prior 7-Day Avg -88.00%
Calls: -86.94%
Puts: -89.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 10:30am) 0.37
Prior (09/17) 0.80
Current vs Prior -53.33%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -16.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 10:30am) 2,529,490
Calls: 1,358,312 (54%)
Puts: 1,171,178 (46%)
Prior (09/17) 2,578,824
Calls: 1,387,164 (54%)
Puts: 1,191,660 (46%)
Current vs Prior -1.91%
Prior 7-Day Total 17,402,615
Calls: 9,251,333 (53%)
Puts: 8,151,282 (47%)
Prior 7-Day Average 2,486,087
Calls: 1,321,619 (53%)
Puts: 1,164,468 (47%)
Current vs Prior 7-Day Avg +1.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.61% | 8.51%13.74% | 25.88%
Prior 4.11% | 9.24%14.68% | 25.14%
Current vs Prior -36.42% | -7.98%-6.42% | +2.94%
Prior 7-Day Avg 5.89% | 10.21%10.36% | 23.06%
Current vs 7-Day Avg -55.72% | -16.67%+32.57% | +12.22%
Prior 7-Day Eod 4.11% | 9.24%14.68% | 25.14%
Current vs 7-Day Eod -36.42% | -7.98%-6.42% | +2.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.62% | 3.38%
Calls: 10.28% | 4.08%
Puts: 4.96% | 2.67%
Prior 3.23% | 3.61%
Calls: 2.45% | 2.27%
Puts: 4.00% | 4.94%
Current vs Prior +135.91% | -6.37%
Prior 7-Day Avg 4.79% | 4.90%
Calls: 4.41% | 4.56%
Puts: 5.17% | 5.24%
Current vs 7-Day Avg +59.03% | -31.02%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($10.42M). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (53,681 calls vs 19,994 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 345 of results (avg 4.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 2517.3017.55$17.431.4%--1.00213
$71.00Sep 2516.3016.55$16.431.5%--1.0011
$72.00Sep 2515.3015.55$15.431.6%--1.00108
$70.00Oct 917.7018.00$17.851.7%20.95142
$70.00Oct 217.4017.70$17.551.7%--1.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Oct 165.805.85$5.820.9%130.473.7K
$85.00Oct 164.554.60$4.571.1%510.405.1K
$91.00Oct 167.857.95$7.901.3%10.5644
$103.00Sep 2515.4515.70$15.581.6%--1.0010
$88.00Oct 166.056.15$6.101.6%140.4865

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.56, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 250.120.13$0.137.7%5.7K0.1310.8K
$91.00Sep 250.060.07$0.0714.3%4.7K0.073.5K
$89.00Sep 250.260.30$0.2814.3%1.7K0.242.9K
$88.00Sep 250.540.60$0.5710.5%1.7K0.403.9K
$103.00Oct 20.300.34$0.3212.5%1150.08428
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 250.140.16$0.1513.3%1.3K0.134.0K
$86.00Sep 250.330.36$0.358.6%7050.241.4K
$87.00Sep 250.660.70$0.685.9%1.8K0.411.6K
$75.00Oct 20.200.24$0.2218.2%1920.064.1K
$76.00Oct 20.270.32$0.3016.7%1510.07497

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 217.4017.70$17.551.7%--1.0075
$71.00Oct 216.3516.75$16.552.4%--1.0012
$72.00Oct 215.4515.75$15.601.9%--1.0024
$70.00Sep 2517.3017.55$17.431.4%--1.00213
$71.00Sep 2516.3016.55$16.431.5%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Sep 255.455.75$5.605.4%91.00190
$94.00Sep 256.456.75$6.604.5%31.001.6K
$95.00Sep 257.457.75$7.603.9%401.00280
$96.00Sep 258.458.75$8.603.5%21.001.6K
$97.00Sep 259.459.70$9.572.6%21.00295

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 61.2K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 250.120.13$0.137.7%5.7K0.1310.8K
$90.00Oct 22.352.40$2.382.1%5.1K0.419.7K
$91.00Sep 250.060.07$0.0714.3%4.7K0.073.5K
$92.00Sep 250.020.04$0.0366.7%4.3K0.033.7K
$95.00Sep 250.010.02$0.0250.0%2.5K0.018.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 250.660.70$0.685.9%1.8K0.411.6K
$85.00Sep 250.140.16$0.1513.3%1.3K0.134.0K
$88.00Sep 251.181.24$1.215.0%9420.601.8K
$84.00Sep 250.050.07$0.0633.3%9280.063.6K
$88.00Oct 23.703.80$3.752.7%7710.511.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 34.2%, max 40.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Sep 25Oct 3096.2%68.7%40.2%4414.0K
$87.00Sep 25Nov 695.8%70.1%36.7%9112.8K
$89.00Sep 25Oct 3095.0%71.8%32.3%1.7K3.0K
$88.00Sep 25Nov 693.9%73.5%27.7%1.7K3.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Sep 25Oct 3096.2%68.7%40.2%7071.4K
$87.00Sep 25Nov 695.8%70.1%36.7%1.8K2.2K
$89.00Sep 25Oct 3095.0%71.8%32.3%659991
$88.00Sep 25Nov 693.9%73.5%27.7%9421.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 0.98, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$87.00Nov 6$2.52$2.48$2.5265%0.98$84.52
$95.00$97.00Nov 6$0.60$1.40$0.6042%2.33$95.60
$88.00$90.00Nov 6$0.85$1.15$0.8554%1.35$88.85
$90.00$92.00Nov 6$0.80$1.20$0.8051%1.50$90.80
$95.00$97.50Oct 16$0.61$1.89$0.6135%3.10$95.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$91.00Oct 2$0.63$0.37$0.6367%0.59$91.37
$92.00$91.00Oct 16$0.55$0.45$0.5558%0.82$91.45
$79.00$78.00Nov 6$0.28$0.72$0.2829%2.57$78.72
$89.00$88.00Oct 16$0.50$0.50$0.5051%1.00$88.50
$75.00$74.00Oct 9$0.11$0.89$0.1112%8.09$74.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.33, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$89.00Oct 9$0.52$0.52$0.4849%1.08$88.52
$96.00$97.00Oct 2$0.19$0.19$0.8180%0.23$96.19
$89.00$90.00Sep 25$0.15$0.15$0.8576%0.18$89.15
$88.00$89.00Sep 25$0.29$0.29$0.7160%0.41$88.29
$98.00$99.00Oct 2$0.11$0.11$0.8985%0.12$98.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.25$1.25$3.7578%0.33$73.75
$85.00$82.00Nov 6$1.35$1.35$1.6560%0.82$83.65
$87.00$85.00Nov 6$1.02$1.02$0.9856%1.04$85.98
$78.00$77.00Nov 6$0.42$0.42$0.5872%0.72$77.58
$81.00$80.00Nov 6$0.45$0.45$0.5567%0.82$80.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.58, cheapest $2.52)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 25Oct 2$2.6195.8%69.1%
$88.00Sep 25Oct 2$2.6393.9%70.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 25Oct 2$2.5295.8%69.1%
$88.00Sep 25Oct 2$2.5493.9%70.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 2.00% of stock, avg 12.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Sep 25$1.07$0.68$1.75$85.25$88.752.00%
$88.00Sep 25$0.57$1.21$1.78$86.22$89.782.04%
$86.00Sep 25$1.70$0.35$2.05$83.95$88.052.35%
$89.00Sep 25$0.28$1.92$2.20$86.80$91.202.52%
$85.00Sep 25$2.57$0.15$2.72$82.28$87.723.11%
$90.00Sep 25$0.13$2.77$2.90$87.10$92.903.32%
$84.00Sep 25$3.50$0.06$3.56$80.44$87.564.08%
$91.00Sep 25$0.07$3.63$3.70$87.30$94.704.24%
$83.00Sep 25$4.43$0.03$4.46$78.54$87.465.11%
$92.00Sep 25$0.03$4.60$4.63$87.37$96.635.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.15% of stock, avg 10.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$84.00Sep 25$0.07$0.06$0.13$83.87$91.13
$90.00$84.00Sep 25$0.13$0.06$0.19$83.81$90.19
$91.00$85.00Sep 25$0.07$0.15$0.22$84.78$91.22
$90.00$85.00Sep 25$0.13$0.15$0.28$84.72$90.28
$89.00$84.00Sep 25$0.28$0.06$0.34$83.66$89.34
$89.00$85.00Sep 25$0.28$0.15$0.43$84.57$89.43
$91.00$86.00Sep 25$0.07$0.35$0.42$85.58$91.42
$90.00$86.00Sep 25$0.13$0.35$0.48$85.52$90.48
$89.00$86.00Sep 25$0.28$0.35$0.63$85.37$89.63
$88.00$84.00Sep 25$0.57$0.06$0.63$83.37$88.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 0.96, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8396/97Oct 2$0.49$0.5152%0.96$82.51$96.49
78/7996/97Oct 2$0.34$0.6666%0.52$78.66$96.34
81/8296/97Oct 2$0.44$0.5656%0.79$81.56$96.44
80/8196/97Oct 2$0.40$0.6060%0.67$80.60$96.40
83/8496/97Oct 2$0.52$0.4848%1.08$83.48$96.52
79/8096/97Oct 2$0.36$0.6463%0.56$79.64$96.36
77/7896/97Oct 2$0.30$0.7069%0.43$77.70$96.30
82/8398/99Oct 2$0.41$0.5957%0.69$82.59$98.41
78/7998/99Oct 2$0.26$0.7471%0.35$78.74$98.26
81/8298/99Oct 2$0.36$0.6461%0.56$81.64$98.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$86.00$87.00$88.00Sep 25$0.13$0.8735%6.69
$84.00$85.00$86.00Sep 25$0.06$0.9418%15.67
$88.00$90.00$92.00Nov 6$0.05$1.957%39.00
$95.00$97.50$100.00Oct 16$0.11$2.3910%21.73
$88.00$89.00$90.00Sep 25$0.14$0.8628%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Sep 25$0.13$0.8728%6.69
$95.00$97.50$100.00Oct 16$0.10$2.4010%24.00
$87.00$88.00$89.00Sep 25$0.18$0.8235%4.56
$88.00$89.00$90.00Sep 25$0.14$0.8627%6.14
$86.00$87.00$88.00Sep 25$0.20$0.8035%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. 51 found (best net $-0.07, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$88.001:2Sep 25-$0.07$0.93
$86.00$87.001:2Sep 25-$0.44$0.56
$85.00$86.001:2Sep 25-$0.83$0.17
$97.00$98.001:2Sep 25$0.00$1.00
$103.00$104.001:2Oct 2-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$87.001:2Sep 25-$0.15$0.85
$75.00$70.001:2Nov 6-$0.58$4.42
$89.00$88.001:2Sep 25-$0.50$0.50
$84.00$83.001:2Sep 25$0.00$1.00
$81.00$80.001:2Sep 25$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.52%, avg 3.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Nov 6$5.700.428.8%6.52%15.27%116
$93.00Nov 6$6.300.466.5%7.21%13.67%214
$94.00Nov 6$5.950.447.6%6.81%14.41%230
$97.00Nov 6$5.100.3911.0%5.84%16.87%--20
$90.00Nov 6$7.500.513.0%8.59%11.61%1732
$92.00Nov 6$6.650.475.3%7.61%12.92%22
$100.00Nov 6$4.350.3514.5%4.98%19.45%3759
$99.00Nov 6$4.500.3613.3%5.15%18.48%--38
$88.00Nov 6$8.300.540.7%9.50%10.23%322
$94.00Oct 30$5.150.427.6%5.90%13.50%492

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 53,681
Total Puts 19,994
Put/Call Ratio 0.37
Net Difference 33,687

Prior's Put/Call Breakdown

Total Calls 117,298
Total Puts 93,618
Put/Call Ratio 0.80
Net Difference 23,680

Prior 7-Day Put/Call Summary

Total Calls 1,532,795
Total Puts 701,130
Average Put/Call Ratio 0.45
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