Tour v531
CRWV
COREWEAVE INC Class A
$87.92 -1.90%
(10/5 13:00) ◀
|
Monday, October 5, 2026 (2:00pm)
January 2026
|
▶ (10/5 15:00)
◀ 10/5 14:00 ▶

Option Volume

Detail
ℹ
Current (10/05 2:00pm) 130,299
Calls: 77,095 (59%)
Puts: 53,204 (41%)
Prior (10/02) 271,262
Calls: 180,212 (66%)
Puts: 91,050 (34%)
Current vs Prior -51.97%
Calls: -57.22% (Calls)
Puts: -41.57% (Puts)
Prior 7-Day Total 1,752,810
Calls: 1,163,293 (66%)
Puts: 589,517 (34%)
Prior 7-Day Average 250,401
Calls: 166,184 (66%)
Puts: 84,216 (34%)
Current vs Prior 7-Day Avg -47.96%
Calls: -53.61%
Puts: -36.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 2:00pm) $59.52M
Calls: $36.87M (62%)
Puts: $22.66M (38%)
Prior (10/02) $81.56M
Calls: $50.92M (62%)
Puts: $30.64M (38%)
Current vs Prior -27.02%
Calls: -27.60%
Puts: -26.05%
Prior 7-Day Total $631.31M
Calls: $379.24M (60%)
Puts: $252.07M (40%)
Prior 7-Day Average $90.19M
Calls: $54.18M (60%)
Puts: $36.01M (40%)
Current vs Prior 7-Day Avg -34.00%
Calls: -31.95%
Puts: -37.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 2:00pm) 0.69
Prior (10/02) 0.51
Current vs Prior +36.59%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +30.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 2:00pm) 2,503,593
Calls: 1,324,476 (53%)
Puts: 1,179,117 (47%)
Prior (10/02) 2,613,405
Calls: 1,412,953 (54%)
Puts: 1,200,452 (46%)
Current vs Prior -4.20%
Prior 7-Day Total 17,587,333
Calls: 9,428,609 (54%)
Puts: 8,158,724 (46%)
Prior 7-Day Average 2,512,476
Calls: 1,346,944 (54%)
Puts: 1,165,532 (46%)
Current vs Prior 7-Day Avg -0.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 6.49% | 9.46%9.46% | 22.83%
Prior 7.53% | 10.85%10.85% | 23.93%
Current vs Prior -13.77% | -12.75%-12.75% | -4.62%
Prior 7-Day Avg 6.20% | 10.05%12.71% | 25.05%
Current vs 7-Day Avg +4.68% | -5.80%-25.57% | -8.87%
Prior 7-Day Eod 7.53% | 10.85%10.85% | 23.93%
Current vs 7-Day Eod -13.77% | -12.75%-12.75% | -4.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.14% | 4.19%
Calls: 4.79% | 4.60%
Puts: 3.49% | 3.78%
Prior 2.96% | 3.62%
Calls: 2.90% | 3.02%
Puts: 3.03% | 4.21%
Current vs Prior +39.86% | +15.75%
Prior 7-Day Avg 4.44% | 4.48%
Calls: 4.24% | 3.96%
Puts: 4.64% | 5.00%
Current vs 7-Day Avg -6.76% | -6.44%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($36.87M). Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 37% - 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 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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 357 of results (avg 3.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 2317.4517.70$17.581.4%--0.9313
$95.00Oct 232.662.70$2.681.5%6980.331.1K
$72.00Oct 2316.5516.80$16.681.5%--0.9214
$72.50Oct 1615.7015.95$15.831.6%10.95478
$73.00Oct 1615.2515.50$15.381.6%--0.9514
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 916.9517.20$17.081.5%21.00246
$105.00Oct 3018.2018.50$18.351.6%10.808
$103.00Oct 914.9515.20$15.081.7%100.947
$105.00Oct 2317.6517.95$17.801.7%40.8595
$102.00Oct 1614.4514.70$14.581.7%10.87--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.48, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 90.110.12$0.128.3%3360.042.5K
$101.00Oct 90.160.17$0.175.9%1260.062.7K
$102.00Oct 90.130.14$0.147.1%1610.044.4K
$100.00Oct 90.190.20$0.205.0%2.6K0.067.6K
$104.00Oct 90.090.10$0.1010.0%1.5K0.03922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 90.090.10$0.1010.0%1550.031.1K
$75.00Oct 90.060.07$0.0714.3%6880.023.0K
$77.00Oct 90.130.14$0.147.1%2140.041.1K
$78.00Oct 90.180.19$0.195.3%3250.062.5K
$79.00Oct 90.240.26$0.258.0%7550.081.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 916.9017.20$17.051.8%30.9917
$72.00Oct 915.9016.20$16.051.9%80.998
$73.00Oct 914.9515.20$15.081.7%30.997
$74.00Oct 913.9514.20$14.081.8%60.9818
$75.00Oct 912.9513.25$13.102.3%30.98292
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 915.9516.25$16.101.9%11.00109
$105.00Oct 916.9517.20$17.081.5%21.00246
$103.00Oct 914.9515.20$15.081.7%100.947
$102.00Oct 914.0014.30$14.152.1%20.9421
$101.00Oct 913.0013.30$13.152.3%300.9386

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 78.1K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 91.741.78$1.762.3%7.9K0.404.1K
$95.00Oct 90.580.60$0.593.4%3.5K0.174.3K
$100.00Oct 90.190.20$0.205.0%2.6K0.067.6K
$90.00Oct 234.304.45$4.383.4%2.6K0.472.2K
$100.00Oct 160.870.89$0.882.3%2.4K0.1618.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 91.301.35$1.333.8%2.3K0.311.7K
$84.00Oct 91.011.06$1.044.8%2.2K0.251.3K
$80.00Oct 90.330.34$0.342.9%2.1K0.102.7K
$80.00Oct 161.071.12$1.104.5%1.3K0.199.0K
$82.00Oct 90.590.62$0.614.9%1.2K0.171.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1.9%, max 4.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 9Nov 670.6%67.3%4.9%62230
$91.00Oct 9Nov 670.6%70.6%0.1%1.1K1.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 9Nov 671.1%70.7%0.6%22407

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 3.46, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Nov 13$1.12$3.88$1.1236%3.46$101.12
$100.00$105.00Nov 6$0.98$4.02$0.9831%4.10$100.98
$90.00$92.00Nov 13$0.75$1.25$0.7552%1.67$90.75
$83.00$85.00Nov 6$1.10$0.90$1.1065%0.82$84.10
$87.00$88.00Nov 13$0.39$0.61$0.3957%1.56$87.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.50$92.00Oct 16$0.32$0.18$0.3264%0.56$92.18
$81.00$80.00Oct 9$0.11$0.89$0.1113%8.09$80.89
$83.00$82.00Oct 9$0.18$0.82$0.1821%4.56$82.82
$90.00$89.00Oct 9$0.59$0.41$0.5960%0.69$89.41
$77.00$76.00Oct 16$0.11$0.89$0.1112%8.09$76.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 1.13, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$91.00Oct 16$0.43$0.43$0.5755%0.75$90.43
$88.00$89.00Nov 13$0.53$0.53$0.4745%1.13$88.53
$94.00$95.00Oct 9$0.16$0.16$0.8480%0.19$94.16
$89.00$90.00Oct 9$0.40$0.40$0.6054%0.67$89.40
$92.00$92.50Oct 16$0.16$0.16$0.3462%0.47$92.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$85.00Nov 13$0.53$0.53$0.4759%1.13$85.47
$80.00$79.00Nov 13$0.40$0.40$0.6070%0.67$79.60
$84.00$83.00Nov 13$0.47$0.47$0.5362%0.89$83.53
$83.00$82.00Nov 13$0.45$0.45$0.5564%0.82$82.55
$86.00$85.00Nov 6$0.50$0.50$0.5059%1.00$85.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.41, cheapest $1.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 9Oct 16$1.3569.9%65.3%
$88.00Oct 9Oct 16$1.5269.4%65.3%
$86.00Oct 9Oct 16$1.4369.5%65.7%
$87.00Oct 9Oct 16$1.4769.0%65.3%
$91.00Oct 9Oct 16$1.4270.6%67.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 9Oct 16$1.2769.9%65.3%
$88.00Oct 9Oct 16$1.3969.4%65.3%
$86.00Oct 9Oct 16$1.3669.5%65.7%
$87.00Oct 9Oct 16$1.3869.0%65.3%
$91.00Oct 9Oct 16$1.3570.6%67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 5.90% of stock, avg 13.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Oct 9$2.61$2.58$5.19$82.81$93.195.90%
$87.00Oct 9$3.13$2.09$5.22$81.78$92.225.94%
$89.00Oct 9$2.16$3.13$5.29$83.71$94.296.02%
$86.00Oct 9$3.72$1.68$5.40$80.60$91.406.14%
$90.00Oct 9$1.76$3.72$5.48$84.52$95.486.23%
$85.00Oct 9$4.38$1.33$5.71$79.29$90.716.49%
$91.00Oct 9$1.43$4.40$5.83$85.17$96.836.63%
$84.00Oct 9$5.05$1.04$6.09$77.91$90.096.93%
$92.00Oct 9$1.15$5.13$6.28$85.72$98.287.14%
$83.00Oct 9$5.85$0.79$6.64$76.36$89.647.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.23% of stock, avg 10.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$84.00Oct 9$0.92$1.04$1.96$82.04$94.96
$92.00$84.00Oct 9$1.15$1.04$2.19$81.81$94.19
$93.00$85.00Oct 9$0.92$1.33$2.25$82.75$95.25
$92.00$85.00Oct 9$1.15$1.33$2.48$82.52$94.48
$91.00$84.00Oct 9$1.43$1.04$2.47$81.53$93.47
$91.00$85.00Oct 9$1.43$1.33$2.76$82.24$93.76
$93.00$86.00Oct 9$0.92$1.68$2.60$83.40$95.60
$92.00$86.00Oct 9$1.15$1.68$2.83$83.17$94.83
$91.00$86.00Oct 9$1.43$1.68$3.11$82.89$94.11
$90.00$84.00Oct 9$1.76$1.04$2.80$81.20$92.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 1.38, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7996/97Oct 30$0.58$0.4241%1.38$78.42$96.58
81/8296/97Oct 30$0.65$0.3534%1.86$81.35$96.65
79/8096/97Oct 30$0.60$0.4039%1.50$79.40$96.60
80/8196/97Oct 30$0.62$0.3836%1.63$80.38$96.62
75/7696/97Oct 30$0.51$0.4947%1.04$75.49$96.51
74/7596/97Oct 30$0.49$0.5149%0.96$74.51$96.49
76/7796/97Oct 30$0.52$0.4845%1.08$76.48$96.52
77/7896/97Oct 30$0.54$0.4643%1.17$77.46$96.54
72/7396/97Oct 30$0.44$0.5652%0.79$72.56$96.44
82/8395/96Oct 23$0.61$0.3935%1.56$82.39$95.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Oct 9$0.05$0.9510%19.00
$91.00$92.00$93.00Oct 9$0.05$0.9510%19.00
$86.00$87.00$88.00Oct 9$0.07$0.9312%13.29
$87.00$88.00$89.00Oct 9$0.07$0.9312%13.29
$85.00$86.00$87.00Oct 9$0.07$0.9312%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$96.00$98.00$100.00Nov 6$0.05$1.957%39.00
$87.00$88.00$89.00Oct 9$0.06$0.9412%15.67
$85.00$86.00$87.00Oct 9$0.06$0.9412%15.67
$84.00$85.00$86.00Oct 9$0.06$0.9411%15.67
$86.00$87.00$88.00Oct 9$0.08$0.9212%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.06, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$105.001:2Oct 9-$0.06$0.94
$103.00$104.001:2Oct 9-$0.08$0.92
$102.00$103.001:2Oct 9-$0.10$0.90
$101.00$102.001:2Oct 9-$0.11$0.89
$99.00$100.001:2Oct 9-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$76.001:2Oct 9-$0.06$0.94
$78.00$77.001:2Oct 9-$0.09$0.91
$79.00$78.001:2Oct 9-$0.13$0.87
$80.00$79.001:2Oct 9-$0.16$0.84
$72.00$71.001:2Oct 16-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 6.60%, avg 3.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Nov 13$5.800.429.2%6.60%15.79%822
$97.00Nov 13$5.500.4010.3%6.26%16.58%318
$98.00Nov 13$5.200.3911.5%5.91%17.38%411
$93.00Nov 13$6.700.475.8%7.62%13.40%--17
$95.00Nov 13$6.050.438.1%6.88%14.93%73
$94.00Nov 13$6.350.456.9%7.22%14.14%14
$92.00Nov 13$7.050.484.6%8.02%12.66%2314
$99.00Nov 13$4.900.3712.6%5.57%18.18%2529
$100.00Nov 13$4.650.3613.7%5.29%19.03%4893
$90.00Nov 13$7.850.522.4%8.93%11.29%2563

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 77,095
Total Puts 53,204
Put/Call Ratio 0.69
Net Difference 23,891

Prior's Put/Call Breakdown

Total Calls 180,212
Total Puts 91,050
Put/Call Ratio 0.51
Net Difference 89,162

Prior 7-Day Put/Call Summary

Total Calls 1,163,293
Total Puts 589,517
Average Put/Call Ratio 0.53
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