Tour v528
CRWV
COREWEAVE INC Class A
$87.79 -2.60%
(9/25 11:00) ◀
|
Friday, September 25, 2026 (12:00pm)
January 2026
|
▶ (9/25 13:00)
◀ 9/25 12:00 ▶

Option Volume

Detail
ℹ
Current (09/25 12:00pm) 126,712
Calls: 89,704 (71%)
Puts: 37,008 (29%)
Prior (09/24) 152,785
Calls: 114,401 (75%)
Puts: 38,384 (25%)
Current vs Prior -17.07%
Calls: -21.59% (Calls)
Puts: -3.58% (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 -60.29%
Calls: -59.03%
Puts: -63.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 12:00pm) $29.77M
Calls: $18.70M (63%)
Puts: $11.08M (37%)
Prior (09/24) $36.60M
Calls: $23.14M (63%)
Puts: $13.45M (37%)
Current vs Prior -18.65%
Calls: -19.22%
Puts: -17.67%
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 -77.38%
Calls: -76.57%
Puts: -78.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 12:00pm) 0.41
Prior (09/24) 0.34
Current vs Prior +22.96%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -7.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 12:00pm) 2,529,490
Calls: 1,358,312 (54%)
Puts: 1,171,178 (46%)
Prior (09/24) 2,511,196
Calls: 1,353,472 (54%)
Puts: 1,157,724 (46%)
Current vs Prior +0.73%
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 2.10% | 7.95%13.30% | 25.63%
Prior 4.11% | 9.24%14.68% | 25.14%
Current vs Prior -48.94% | -13.97%-9.36% | +1.94%
Prior 7-Day Avg 5.89% | 10.21%10.36% | 23.06%
Current vs 7-Day Avg -64.44% | -22.10%+28.40% | +11.12%
Prior 7-Day Eod 4.11% | 9.24%14.68% | 25.14%
Current vs 7-Day Eod -48.94% | -13.97%-9.36% | +1.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.29% | 4.99%
Calls: 4.59% | 5.48%
Puts: 12.00% | 4.50%
Prior 3.23% | 3.61%
Calls: 2.45% | 2.27%
Puts: 4.00% | 4.94%
Current vs Prior +156.66% | +38.23%
Prior 7-Day Avg 4.79% | 4.90%
Calls: 4.41% | 4.56%
Puts: 5.17% | 5.24%
Current vs 7-Day Avg +73.02% | +1.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($18.70M). Extreme bullish P/C ratio of 0.41 - heavy call buying (89,704 calls vs 37,008 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 330 of results (avg 4.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 214.8515.10$14.981.7%101.0057
$71.00Oct 216.8017.10$16.951.8%21.0012
$71.00Sep 2516.6516.95$16.801.8%--1.0011
$72.00Oct 215.8016.10$15.951.9%--1.0024
$72.00Sep 2515.6515.95$15.801.9%--1.00108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 217.1517.45$17.301.7%20.95101
$105.00Sep 2517.0517.35$17.201.7%--1.0011
$104.00Oct 216.2016.50$16.351.8%40.95171
$104.00Sep 2516.0516.35$16.201.9%--1.0010
$105.00Oct 1618.1018.45$18.271.9%--0.833.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.60, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Sep 250.180.21$0.2015.0%3.2K0.232.9K
$88.00Sep 250.480.53$0.519.8%7.2K0.463.9K
$101.00Oct 20.310.37$0.3417.6%1810.09973
$102.00Oct 20.260.31$0.2917.2%860.07440
$100.00Oct 20.390.44$0.4211.9%2.7K0.106.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 250.280.34$0.3119.4%2.4K0.301.6K
$88.00Sep 250.700.79$0.7512.0%2.1K0.551.8K
$77.00Oct 20.280.31$0.3010.0%2340.08563
$78.00Oct 20.360.41$0.3912.8%6400.103.5K
$79.00Oct 20.480.55$0.5213.5%5390.121.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 2516.6516.95$16.801.8%--1.0011
$72.00Sep 2515.6515.95$15.801.9%--1.00108
$73.00Sep 2514.6514.95$14.802.0%--1.0081
$74.00Sep 2513.6513.95$13.802.2%41.0075
$75.00Sep 2512.6512.95$12.802.3%--1.00759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Sep 2515.0515.35$15.202.0%--1.0010
$104.00Sep 2516.0516.35$16.201.9%--1.0010
$105.00Sep 2517.0517.35$17.201.7%--1.0011
$99.00Sep 2511.0511.35$11.202.7%121.00198
$100.00Sep 2512.0512.35$12.202.5%201.00358

Most actively traded options today. High liquidity = easy entry/exit. 344 active (total vol 102.5K, top 10.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 250.050.08$0.0742.9%10.5K0.0910.8K
$88.00Sep 250.480.53$0.519.8%7.2K0.463.9K
$90.00Oct 22.282.37$2.333.9%6.5K0.419.7K
$91.00Sep 250.010.03$0.02100.0%5.6K0.033.5K
$92.00Sep 250.010.02$0.0250.0%5.1K0.023.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 250.280.34$0.3119.4%2.4K0.301.6K
$88.00Sep 250.700.79$0.7512.0%2.1K0.551.8K
$85.00Sep 250.030.05$0.0450.0%1.8K0.054.0K
$86.00Sep 250.100.15$0.1338.5%1.4K0.141.4K
$84.00Sep 250.020.03$0.0333.3%1.2K0.033.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 16.8%, max 18.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Sep 25Nov 681.5%68.7%18.6%2.2K2.8K
$88.00Sep 25Nov 679.7%68.6%16.2%7.2K3.9K
$89.00Sep 25Oct 3080.2%70.3%14.1%3.2K3.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Sep 25Nov 680.9%68.6%18.0%2.1K1.8K
$87.00Sep 25Nov 681.1%68.7%17.9%2.4K2.2K
$89.00Sep 25Oct 3081.4%70.3%15.9%749991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 0.50, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Nov 6$3.34$1.66$3.3478%0.50$78.34
$100.00$105.00Nov 6$1.05$3.95$1.0534%3.76$101.05
$83.00$87.00Nov 6$2.05$1.95$2.0564%0.95$85.05
$100.00$105.00Oct 16$0.71$4.29$0.7124%6.04$100.71
$95.00$97.00Nov 6$0.60$1.40$0.6042%2.33$95.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$82.00Oct 16$0.15$0.35$0.1532%2.33$82.35
$77.00$76.00Oct 23$0.20$0.80$0.2021%4.00$76.80
$87.00$86.00Sep 25$0.18$0.82$0.1830%4.56$86.82
$74.00$73.00Oct 30$0.18$0.82$0.1818%4.56$73.82
$82.00$81.00Oct 2$0.20$0.80$0.2022%4.00$81.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.85, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$90.00Sep 25$0.13$0.13$0.8777%0.15$89.13
$88.00$89.00Sep 25$0.31$0.31$0.6954%0.45$88.31
$104.00$105.00Oct 23$0.20$0.20$0.8078%0.25$104.20
$96.00$97.00Oct 2$0.15$0.15$0.8581%0.18$96.15
$92.00$93.00Oct 9$0.35$0.35$0.6561%0.54$92.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$82.00Nov 6$1.38$1.38$1.6260%0.85$83.62
$87.00$85.00Nov 6$1.02$1.02$0.9856%1.04$85.98
$78.00$77.00Oct 30$0.36$0.36$0.6475%0.56$77.64
$82.00$81.00Nov 6$0.45$0.45$0.5566%0.82$81.55
$78.00$77.00Oct 23$0.33$0.33$0.6776%0.49$77.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.58, cheapest $2.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Sep 25Oct 2$2.6779.7%66.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 25Oct 2$2.5081.1%64.8%
$88.00Sep 25Oct 2$2.5880.9%66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.44% of stock, avg 12.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Sep 25$0.51$0.75$1.26$86.74$89.261.44%
$87.00Sep 25$1.09$0.31$1.40$85.60$88.401.59%
$89.00Sep 25$0.20$1.44$1.64$87.36$90.641.87%
$86.00Sep 25$1.90$0.13$2.03$83.97$88.032.31%
$90.00Sep 25$0.07$2.28$2.35$87.65$92.352.68%
$85.00Sep 25$2.85$0.04$2.89$82.11$87.893.29%
$91.00Sep 25$0.02$3.25$3.27$87.73$94.273.72%
$84.00Sep 25$3.80$0.03$3.83$80.17$87.834.36%
$92.00Sep 25$0.02$4.20$4.22$87.78$96.224.81%
$83.00Sep 25$4.80$0.02$4.82$78.18$87.825.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.13% of stock, avg 10.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$85.00Sep 25$0.07$0.04$0.11$84.89$90.11
$90.00$86.00Sep 25$0.07$0.13$0.20$85.80$90.20
$89.00$85.00Sep 25$0.20$0.04$0.24$84.76$89.24
$89.00$86.00Sep 25$0.20$0.13$0.33$85.67$89.33
$90.00$87.00Sep 25$0.07$0.31$0.38$86.62$90.38
$89.00$87.00Sep 25$0.20$0.31$0.51$86.49$89.51
$88.00$85.00Sep 25$0.51$0.04$0.55$84.45$88.55
$88.00$86.00Sep 25$0.51$0.13$0.64$85.36$88.64
$88.00$87.00Sep 25$0.51$0.31$0.82$86.18$88.82
$93.00$84.00Oct 2$1.44$1.61$3.05$80.95$96.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 1.38, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
77/7897/98Oct 23$0.58$0.4243%1.38$77.42$97.58
80/8197/98Oct 23$0.63$0.3736%1.70$80.37$97.63
82/8396/97Oct 2$0.43$0.5756%0.75$82.57$96.43
84/8596/97Oct 2$0.52$0.4846%1.08$84.48$96.52
83/8497/98Oct 9$0.57$0.4341%1.33$83.43$97.57
83/8495/96Oct 9$0.62$0.3836%1.63$83.38$95.62
79/8097/98Oct 23$0.59$0.4139%1.44$79.41$97.59
82/8394/95Oct 2$0.48$0.5249%0.92$82.52$94.48
84/8594/95Oct 2$0.57$0.4340%1.33$84.43$94.57
82/8397/98Oct 2$0.39$0.6158%0.64$82.61$97.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Sep 25$0.18$0.8237%4.56
$87.00$88.00$89.00Sep 25$0.27$0.7348%2.70
$92.50$95.00$97.50Oct 16$0.12$2.3812%19.83
$78.00$80.00$82.00Oct 16$0.07$1.9310%27.57
$89.00$90.00$91.00Sep 25$0.08$0.9220%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Sep 25$0.15$0.8536%5.67
$87.00$88.00$89.00Sep 25$0.25$0.7547%3.00
$85.00$86.00$87.00Sep 25$0.09$0.9125%10.11
$92.50$95.00$97.50Oct 16$0.13$2.3712%18.23
$86.00$87.00$88.00Sep 25$0.26$0.7440%2.85

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 $-0.06, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$87.001:2Sep 25-$0.28$0.72
$100.00$105.001:2Oct 16-$0.56$4.44
$96.00$97.001:2Sep 25$0.00$1.00
$85.00$86.001:2Sep 25-$0.95$0.05
$104.00$105.001:2Oct 2-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$88.001:2Sep 25-$0.06$0.94
$90.00$89.001:2Sep 25-$0.60$0.40
$81.00$80.001:2Sep 25$0.00$1.00
$72.00$71.001:2Oct 2-$0.05$0.95
$74.00$73.001:2Oct 2-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 7.52%, avg 3.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Nov 6$6.600.474.8%7.52%12.31%32
$95.00Nov 6$5.550.428.2%6.32%14.53%416
$93.00Nov 6$6.200.455.9%7.06%13.00%214
$97.00Nov 6$4.950.3910.5%5.64%16.13%--20
$91.00Nov 6$6.950.493.7%7.92%11.57%11
$94.00Nov 6$5.850.437.1%6.66%13.74%230
$90.00Nov 6$7.350.512.5%8.37%10.89%1932
$99.00Nov 6$4.400.3512.8%5.01%17.78%--38
$88.00Nov 6$8.200.540.2%9.34%9.58%1022
$100.00Nov 6$4.100.3413.9%4.67%18.58%7159

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 89,704
Total Puts 37,008
Put/Call Ratio 0.41
Net Difference 52,696

Prior's Put/Call Breakdown

Total Calls 114,401
Total Puts 38,384
Put/Call Ratio 0.34
Net Difference 76,017

Prior 7-Day Put/Call Summary

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