Tour v531
CRWV
COREWEAVE INC Class A
$87.48 -2.39%
(10/5 14:00) ◀
|
Monday, October 5, 2026 (3:00pm)
January 2026
|
▶ (10/5 16:00)
◀ 10/5 15:00 ▶

Option Volume

Detail
ℹ
Current (10/05 3:00pm) 145,270
Calls: 85,018 (59%)
Puts: 60,252 (41%)
Prior (10/02) 291,644
Calls: 191,009 (65%)
Puts: 100,635 (35%)
Current vs Prior -50.19%
Calls: -55.49% (Calls)
Puts: -40.13% (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 -41.99%
Calls: -48.84%
Puts: -28.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 3:00pm) $66.68M
Calls: $40.81M (61%)
Puts: $25.88M (39%)
Prior (10/02) $89.06M
Calls: $52.13M (59%)
Puts: $36.93M (41%)
Current vs Prior -25.13%
Calls: -21.72%
Puts: -29.94%
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 -26.06%
Calls: -24.68%
Puts: -28.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 3:00pm) 0.71
Prior (10/02) 0.53
Current vs Prior +34.51%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +33.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/05 3:00pm) 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 6.44% | 9.46%9.46% | 22.52%
Prior 7.53% | 10.85%10.85% | 23.93%
Current vs Prior -14.55% | -12.73%-12.73% | -5.91%
Prior 7-Day Avg 6.20% | 10.05%12.71% | 25.05%
Current vs 7-Day Avg +3.73% | -5.78%-25.56% | -10.10%
Prior 7-Day Eod 7.53% | 10.85%10.85% | 23.93%
Current vs 7-Day Eod -14.55% | -12.73%-12.73% | -5.91%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.67% | 3.00%
Calls: 2.12% | 3.46%
Puts: 3.21% | 2.53%
Prior 2.96% | 3.62%
Calls: 2.90% | 3.02%
Puts: 3.03% | 4.21%
Current vs Prior -9.80% | -17.13%
Prior 7-Day Avg 4.44% | 4.48%
Calls: 4.24% | 3.96%
Puts: 4.64% | 5.00%
Current vs 7-Day Avg -39.86% | -33.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($40.81M). Below-average activity with volume down 50% vs prior. P/C ratio rising 35% - 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 NEUTRAL
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
15:00BULLISHBULLISHBULLISH
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 356 of results (avg 3.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 1617.6017.85$17.731.4%10.97735
$70.00Oct 917.4517.70$17.581.4%50.99147
$71.00Oct 1616.6516.90$16.771.5%--0.9612
$71.00Oct 916.4516.70$16.581.5%30.9917
$72.00Oct 2316.0516.30$16.181.5%--0.9214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 1614.9515.15$15.051.3%10.87--
$101.00Oct 913.5513.75$13.651.5%300.9386
$104.00Oct 916.4516.70$16.581.5%11.00109
$103.00Oct 915.4515.70$15.581.6%101.007
$99.00Oct 1612.2512.45$12.351.6%30.82--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.47, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 90.140.15$0.156.7%1330.052.7K
$103.00Oct 90.100.11$0.119.1%3410.042.5K
$102.00Oct 90.120.13$0.137.7%1760.044.4K
$100.00Oct 90.170.18$0.185.6%2.8K0.067.6K
$104.00Oct 90.080.09$0.0911.1%1.5K0.03922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 90.070.08$0.0812.5%8610.033.0K
$74.00Oct 90.050.06$0.0616.7%750.021.4K
$76.00Oct 90.100.11$0.119.1%2900.041.1K
$77.00Oct 90.140.15$0.156.7%2660.051.1K
$78.00Oct 90.200.21$0.214.8%4030.072.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 167 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 917.4517.70$17.581.4%50.99147
$71.00Oct 916.4516.70$16.581.5%30.9917
$72.00Oct 915.4515.70$15.581.6%80.998
$73.00Oct 914.4514.70$14.581.7%30.987
$74.00Oct 913.5013.75$13.631.8%60.9818
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 915.4515.70$15.581.6%101.007
$104.00Oct 916.4516.70$16.581.5%11.00109
$102.00Oct 914.4514.75$14.602.1%20.9321
$101.00Oct 913.5513.75$13.651.5%300.9386
$100.00Oct 912.5512.80$12.682.0%90.92218

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 84.7K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 91.561.59$1.581.9%8.8K0.374.1K
$95.00Oct 90.510.53$0.523.8%3.8K0.154.3K
$90.00Oct 234.004.20$4.104.9%2.8K0.452.2K
$100.00Oct 90.170.18$0.185.6%2.8K0.067.6K
$100.00Oct 160.800.82$0.812.5%2.6K0.1518.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 91.441.48$1.462.7%2.5K0.331.7K
$80.00Oct 90.360.38$0.375.4%2.3K0.112.7K
$84.00Oct 91.111.15$1.133.5%2.2K0.281.3K
$80.00Oct 161.161.20$1.183.4%1.4K0.209.0K
$82.00Oct 90.650.68$0.674.5%1.3K0.181.4K

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 2.1%, max 4.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 9Nov 670.1%67.3%4.2%72230
$91.00Oct 9Nov 671.0%70.6%0.6%1.2K1.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 9Nov 671.6%70.6%1.4%23407

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 1.67, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$92.00Nov 13$0.75$1.25$0.7550%1.67$90.75
$83.00$85.00Nov 6$1.07$0.93$1.0764%0.87$84.07
$93.00$94.00Nov 6$0.25$0.75$0.2542%3.00$93.25
$80.00$82.00Nov 6$1.23$0.77$1.2370%0.63$81.23
$82.00$84.00Nov 13$1.12$0.88$1.1265%0.79$83.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$88.00Oct 9$0.55$0.45$0.5558%0.82$88.45
$83.00$82.50Oct 16$0.15$0.35$0.1530%2.33$82.85
$84.00$83.00Oct 9$0.25$0.75$0.2528%3.00$83.75
$77.00$76.00Oct 16$0.12$0.88$0.1212%7.33$76.88
$81.00$80.00Oct 9$0.13$0.87$0.1314%6.69$80.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.33, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.50$88.00Oct 16$0.25$0.25$0.2548%1.00$87.75
$95.00$96.00Oct 9$0.11$0.11$0.8985%0.12$95.11
$90.00$91.00Oct 9$0.31$0.31$0.6963%0.45$90.31
$93.00$94.00Oct 9$0.17$0.17$0.8378%0.20$93.17
$92.50$93.00Oct 16$0.14$0.14$0.3666%0.39$92.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 13$1.24$1.24$3.7677%0.33$73.76
$75.00$70.00Nov 6$0.96$0.96$4.0481%0.24$74.04
$85.00$84.00Nov 13$0.52$0.52$0.4859%1.08$84.48
$86.00$85.00Oct 30$0.53$0.53$0.4757%1.13$85.47
$86.00$85.00Nov 6$0.53$0.53$0.4757%1.13$85.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.40, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 9Oct 16$1.3769.5%64.8%
$87.00Oct 9Oct 16$1.5069.0%64.8%
$86.00Oct 9Oct 16$1.4369.1%64.9%
$89.00Oct 9Oct 16$1.4570.6%66.7%
$91.00Oct 9Oct 16$1.3871.0%67.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 9Oct 16$1.3069.5%64.8%
$86.00Oct 9Oct 16$1.3569.3%64.9%
$87.00Oct 9Oct 16$1.3969.0%64.8%
$89.00Oct 9Oct 16$1.4570.4%66.7%
$91.00Oct 9Oct 16$1.3371.0%67.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 5.85% of stock, avg 13.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 9$2.83$2.29$5.12$81.88$92.125.85%
$88.00Oct 9$2.35$2.80$5.15$82.85$93.155.89%
$86.00Oct 9$3.40$1.85$5.25$80.75$91.256.00%
$89.00Oct 9$1.93$3.35$5.28$83.72$94.286.04%
$85.00Oct 9$4.03$1.46$5.49$79.51$90.496.28%
$90.00Oct 9$1.58$4.03$5.61$84.39$95.616.41%
$84.00Oct 9$4.70$1.13$5.83$78.17$89.836.66%
$91.00Oct 9$1.27$4.72$5.99$85.01$96.996.85%
$83.00Oct 9$5.45$0.88$6.33$76.67$89.337.24%
$92.00Oct 9$1.02$5.48$6.50$85.50$98.507.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.17% of stock, avg 10.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Oct 9$1.02$0.88$1.90$81.10$93.90
$92.00$84.00Oct 9$1.02$1.13$2.15$81.85$94.15
$91.00$83.00Oct 9$1.27$0.88$2.15$80.85$93.15
$91.00$84.00Oct 9$1.27$1.13$2.40$81.60$93.40
$92.00$85.00Oct 9$1.02$1.46$2.48$82.52$94.48
$91.00$85.00Oct 9$1.27$1.46$2.73$82.27$93.73
$90.00$83.00Oct 9$1.58$0.88$2.46$80.54$92.46
$90.00$84.00Oct 9$1.58$1.13$2.71$81.29$92.71
$90.00$85.00Oct 9$1.58$1.46$3.04$81.96$93.04
$92.00$86.00Oct 9$1.02$1.85$2.87$83.13$94.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 1.50, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8292/93Oct 16$0.30$0.2038%1.50$82.20$92.80
82/8392/93Oct 16$0.29$0.2136%1.38$82.71$92.79
83/8495/96Oct 16$0.57$0.4340%1.33$83.43$95.57
81/8297/98Oct 23$0.54$0.4643%1.17$81.46$97.54
80/8197/98Oct 30$0.58$0.4239%1.38$80.42$97.58
81/8294/95Oct 23$0.61$0.3936%1.56$81.39$94.61
78/7997/98Oct 30$0.53$0.4743%1.13$78.47$97.53
81/8296/97Oct 23$0.56$0.4440%1.27$81.44$96.56
81/8295/96Oct 23$0.58$0.4238%1.38$81.42$95.58
83/8493/94Oct 16$0.62$0.3834%1.63$83.38$93.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Oct 9$0.06$0.9412%15.67
$87.00$88.00$89.00Oct 9$0.06$0.9412%15.67
$90.00$91.00$92.00Oct 9$0.06$0.9410%15.67
$88.00$89.00$90.00Oct 9$0.07$0.9312%13.29
$86.00$87.00$88.00Oct 9$0.09$0.9112%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$84.00$85.00$86.00Oct 9$0.06$0.9412%15.67
$86.00$87.00$88.00Oct 9$0.07$0.9312%13.29
$90.00$91.00$92.00Oct 16$0.05$0.957%19.00
$90.00$91.00$92.00Oct 9$0.07$0.9310%13.29
$86.00$87.00$88.00Oct 23$0.05$0.956%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 $-0.17, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$104.001:2Oct 9-$0.07$0.93
$102.00$103.001:2Oct 9-$0.09$0.91
$101.00$102.001:2Oct 9-$0.11$0.89
$100.00$101.001:2Oct 9-$0.12$0.88
$99.00$100.001:2Oct 9-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.17$4.83
$75.00$70.001:2Nov 13-$0.67$4.33
$76.00$75.001:2Oct 9-$0.05$0.95
$77.00$76.001:2Oct 9-$0.07$0.93
$78.00$77.001:2Oct 9-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.40%, avg 3.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Nov 13$5.600.419.7%6.40%16.14%1022
$94.00Nov 13$6.150.447.5%7.03%14.48%14
$95.00Nov 13$5.850.428.6%6.69%15.28%73
$97.00Nov 13$5.300.3910.9%6.06%16.94%318
$98.00Nov 13$5.000.3812.0%5.72%17.74%411
$93.00Nov 13$6.450.456.3%7.37%13.68%--17
$92.00Nov 13$6.800.475.2%7.77%12.94%2314
$99.00Nov 13$4.750.3613.2%5.43%18.60%2529
$100.00Nov 13$4.500.3514.3%5.14%19.46%5093
$90.00Nov 13$7.550.502.9%8.63%11.51%4563

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 85,018
Total Puts 60,252
Put/Call Ratio 0.71
Net Difference 24,766

Prior's Put/Call Breakdown

Total Calls 191,009
Total Puts 100,635
Put/Call Ratio 0.53
Net Difference 90,374

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