Tour v531
CRWV
COREWEAVE INC Class A
$80.26 -2.22%
$80.05 (-0.26%)🌙
as of 10/12 06:14 PM
(10/12 16:00) ◀
|
Monday, October 12, 2026 (6:14pm)
January 2026
|
▶ (10/13 10:00)
◀ 10/12 18:14 ▶

Option Volume

Detail
ℹ
Current (10/12) 265,992
Calls: 180,265 (68%)
Puts: 85,727 (32%)
Prior (10/09) 216,744
Calls: 106,225 (49%)
Puts: 110,519 (51%)
Current vs Prior +22.72%
Calls: +69.70% (Calls)
Puts: -22.43% (Puts)
Prior 7-Day Total 1,802,815
Calls: 1,056,906 (59%)
Puts: 745,909 (41%)
Prior 7-Day Average 257,545
Calls: 150,986 (59%)
Puts: 106,558 (41%)
Current vs Prior 7-Day Avg +3.28%
Calls: +19.39%
Puts: -19.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12) $106.05M
Calls: $55.34M (52%)
Puts: $50.71M (48%)
Prior (10/09) $87.38M
Calls: $31.32M (36%)
Puts: $56.06M (64%)
Current vs Prior +21.37%
Calls: +76.68%
Puts: -9.53%
Prior 7-Day Total $773.77M
Calls: $382.98M (49%)
Puts: $390.79M (51%)
Prior 7-Day Average $110.54M
Calls: $54.71M (49%)
Puts: $55.83M (51%)
Current vs Prior 7-Day Avg -4.06%
Calls: +1.15%
Puts: -9.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 0.48
Prior (10/09) 1.04
Current vs Prior -54.29%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -33.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12) 2,181,337
Calls: 1,138,126 (52%)
Puts: 1,043,211 (48%)
Prior (10/09) 2,796,926
Calls: 1,459,317 (52%)
Puts: 1,337,609 (48%)
Current vs Prior -22.01%
Prior 7-Day Total 15,344,936
Calls: 8,411,052 (55%)
Puts: 6,933,884 (45%)
Prior 7-Day Average 2,192,133
Calls: 1,201,578 (55%)
Puts: 990,554 (45%)
Current vs Prior 7-Day Avg -0.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 6.23% | 9.28%6.23% | 21.12%
Prior 1.52% | 7.07%7.07% | 21.66%
Current vs Prior +308.87% | +31.30%-11.88% | -2.50%
Prior 7-Day Avg 4.88% | 9.02%9.46% | 22.81%
Current vs 7-Day Avg +27.59% | +2.87%-34.15% | -7.40%
Prior 7-Day Eod 1.52% | 7.07%7.07% | 21.66%
Current vs 7-Day Eod +308.87% | +31.30%-11.88% | -2.50%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.17% | 8.05%
Calls: 4.13% | 8.11%
Puts: 6.20% | 8.00%
Prior 8.96% | 4.46%
Calls: 10.71% | 3.53%
Puts: 7.22% | 5.39%
Current vs Prior -42.30% | +80.49%
Prior 7-Day Avg 4.67% | 4.09%
Calls: 4.89% | 3.75%
Puts: 4.47% | 4.42%
Current vs 7-Day Avg +10.61% | +97.03%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (180,265 calls vs 85,727 puts). P/C ratio dropping 54% - sentiment shifting bullish. Declining open interest (down 22%) indicates positions being closed.

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 BEARISH
Current BULLISH
Prior NEUTRAL
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

📈 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 223 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 204.504.55$4.531.1%2.4K0.375.7K
$65.00Nov 2017.3017.60$17.451.7%810.84242
$75.00Nov 2010.6010.80$10.701.9%920.663.8K
$65.00Oct 3015.7016.00$15.851.9%50.93--
$81.00Oct 161.951.99$1.972.0%3.0K0.47636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 2017.4517.80$17.632.0%130.701.6K
$87.50Nov 2011.9012.15$12.032.1%360.583.0K
$90.00Nov 2013.6513.95$13.802.2%3510.636.3K
$96.00Nov 1317.7018.10$17.902.2%20.74--
$95.00Oct 3015.2515.60$15.432.3%30.84--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.51, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 160.180.20$0.1910.5%8.6K0.0717.1K
$95.00Oct 160.060.07$0.0714.3%1.1K0.0313.7K
$92.50Oct 160.110.12$0.128.3%1730.045.2K
$89.00Oct 160.230.26$0.2512.0%9840.091.6K
$88.00Oct 160.330.35$0.345.9%1.7K0.122.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 160.170.20$0.1915.8%3850.073.5K
$70.00Oct 160.100.11$0.119.1%1.3K0.0414.4K
$67.50Oct 160.050.06$0.0616.7%1810.022.1K
$73.00Oct 160.240.27$0.2611.5%2640.091.1K
$74.00Oct 160.340.38$0.3611.1%1.3K0.121.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 1615.2015.65$15.432.9%90.99397
$67.50Oct 1612.7513.20$12.983.5%110.98155
$68.00Oct 1612.0512.70$12.385.3%100.989
$70.00Oct 1610.2010.75$10.485.2%210.96787
$65.00Oct 3015.7016.00$15.851.9%50.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Oct 1613.4514.05$13.754.4%801.00165
$95.00Oct 1614.4014.95$14.683.7%1981.001.0K
$96.00Oct 1615.4016.05$15.734.1%701.00281
$92.00Oct 1611.4511.95$11.704.3%670.94673
$93.00Oct 1612.4513.10$12.775.1%840.94210

Most actively traded options today. High liquidity = easy entry/exit. 287 active (total vol 125.4K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 160.180.20$0.1910.5%8.6K0.0717.1K
$85.00Oct 160.710.76$0.746.8%7.3K0.2314.8K
$94.00Nov 61.651.91$1.7814.6%5.5K0.2363
$92.00Nov 61.912.32$2.1119.4%5.2K0.26115
$91.00Nov 62.082.53$2.3019.6%5.1K0.2877
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 162.032.13$2.084.8%2.8K0.4711.4K
$77.00Oct 160.730.98$0.8629.1%2.8K0.264.9K
$75.00Oct 160.460.54$0.5016.0%2.5K0.1611.6K
$78.00Oct 161.221.28$1.254.8%1.7K0.331.9K
$80.00Nov 65.055.45$5.257.6%1.6K0.461.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 5.0%, max 5.0%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Oct 16Nov 670.8%67.4%5.0%912.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 0.55, avg 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Nov 13$3.23$1.77$3.2377%0.55$73.23
$90.00$95.00Nov 20$1.18$3.82$1.1837%3.24$91.18
$82.50$85.00Nov 20$0.87$1.63$0.8751%1.87$83.37
$77.50$80.00Nov 20$1.17$1.33$1.1761%1.14$78.67
$72.50$75.00Nov 20$1.45$1.05$1.4571%0.72$73.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$76.00Oct 16$0.17$0.83$0.1726%4.88$76.83
$82.50$82.00Oct 16$0.30$0.20$0.3064%0.67$82.20
$75.00$74.00Oct 23$0.21$0.79$0.2124%3.76$74.79
$71.00$70.00Oct 23$0.10$0.90$0.1012%9.00$70.90
$81.00$80.00Oct 16$0.50$0.50$0.5053%1.00$80.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.33, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$82.00Oct 23$0.60$0.60$0.4050%1.50$81.60
$85.00$86.00Nov 6$0.45$0.45$0.5558%0.82$85.45
$86.00$87.00Oct 23$0.31$0.31$0.6971%0.45$86.31
$82.00$82.50Oct 16$0.23$0.23$0.2760%0.85$82.23
$85.00$86.00Oct 23$0.30$0.30$0.7067%0.43$85.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 13$1.25$1.25$3.7577%0.33$68.75
$75.00$70.00Nov 13$1.77$1.77$3.2367%0.55$73.23
$70.00$65.00Nov 20$1.30$1.30$3.7076%0.35$68.70
$75.00$70.00Nov 6$1.42$1.42$3.5869%0.40$73.58
$80.00$77.50Nov 20$1.33$1.33$1.1755%1.14$78.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.80, cheapest $1.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Oct 16Oct 23$1.1669.6%62.5%
$78.00Oct 16Oct 23$1.1567.7%61.7%
$80.00Oct 16Oct 23$1.2867.3%61.7%
$79.00Oct 16Oct 23$1.2867.3%62.0%
$83.00Oct 16Oct 23$1.1868.0%62.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Oct 16Oct 23$1.1569.6%62.5%
$78.00Oct 16Oct 23$1.0667.7%61.7%
$80.00Oct 16Oct 23$1.1567.3%61.7%
$79.00Oct 16Oct 23$1.1367.3%62.0%
$83.00Oct 16Oct 23$1.1068.0%62.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 5.61% of stock, avg 12.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Oct 16$2.42$2.08$4.50$75.50$84.505.61%
$81.00Oct 16$1.97$2.58$4.55$76.45$85.555.67%
$79.00Oct 16$2.94$1.63$4.57$74.43$83.575.69%
$82.00Oct 16$1.59$3.20$4.79$77.21$86.795.97%
$82.50Oct 16$1.36$3.50$4.86$77.64$87.366.06%
$78.00Oct 16$3.65$1.25$4.90$73.10$82.906.11%
$77.50Oct 16$3.97$1.08$5.05$72.45$82.556.29%
$83.00Oct 16$1.20$3.85$5.05$77.95$88.056.29%
$77.00Oct 16$4.33$0.86$5.19$71.81$82.196.47%
$84.00Oct 16$0.96$4.58$5.54$78.46$89.546.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.27% of stock, avg 9.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$77.00Oct 16$0.96$0.86$1.82$75.18$85.82
$84.00$77.50Oct 16$0.96$1.08$2.04$75.46$86.04
$83.00$77.00Oct 16$1.20$0.86$2.06$74.94$85.06
$84.00$78.00Oct 16$0.96$1.25$2.21$75.79$86.21
$83.00$77.50Oct 16$1.20$1.08$2.28$75.22$85.28
$83.00$78.00Oct 16$1.20$1.25$2.45$75.55$85.45
$82.50$77.00Oct 16$1.36$0.86$2.22$74.78$84.72
$82.50$77.50Oct 16$1.36$1.08$2.44$75.06$84.94
$82.50$78.00Oct 16$1.36$1.25$2.61$75.39$85.11
$82.00$77.00Oct 16$1.59$0.86$2.45$74.55$84.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 1.63, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7686/87Oct 23$0.62$0.3843%1.63$75.38$86.62
76/7786/87Oct 23$0.65$0.3538%1.86$76.35$86.65
73/7486/87Oct 23$0.53$0.4750%1.13$73.47$86.53
72/7386/87Oct 23$0.49$0.5154%0.96$72.51$86.49
75/7690/91Nov 6$0.66$0.3436%1.94$75.34$90.66
71/7286/87Oct 23$0.45$0.5556%0.82$71.55$86.45
70/7186/87Oct 23$0.41$0.5959%0.69$70.59$86.41
75/7685/86Oct 23$0.61$0.3939%1.56$75.39$85.61
75/7688/89Nov 6$0.67$0.3332%2.03$75.33$88.67
74/7586/87Oct 23$0.52$0.4847%1.08$74.48$86.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Nov 20$0.05$2.4510%49.00
$85.00$87.50$90.00Nov 20$0.10$2.409%24.00
$79.00$80.00$81.00Oct 16$0.07$0.9314%13.29
$80.00$81.00$82.00Oct 16$0.07$0.9314%13.29
$75.00$76.00$77.00Oct 16$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Nov 20$0.06$2.4410%40.67
$82.50$85.00$87.50Nov 20$0.05$2.459%49.00
$70.00$72.50$75.00Nov 20$0.07$2.4310%34.71
$65.00$70.00$75.00Nov 13$0.52$4.4820%8.62
$78.00$79.00$80.00Oct 16$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.14, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$92.001:2Oct 16-$0.06$0.94
$94.00$95.001:2Oct 16-$0.05$0.95
$93.00$94.001:2Oct 16-$0.08$0.92
$89.00$90.001:2Oct 16-$0.13$0.87
$92.50$93.001:2Oct 16-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.14$4.86
$70.00$65.001:2Nov 13-$0.06$4.94
$75.00$70.001:2Nov 13-$0.79$4.21
$70.00$65.001:2Nov 20-$0.53$4.47
$67.50$65.001:2Oct 16$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 7.54%, avg 3.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Nov 20$6.050.465.9%7.54%13.44%4985.2K
$87.50Nov 20$5.150.429.0%6.42%15.44%2663.1K
$90.00Nov 20$4.500.3712.1%5.61%17.74%2.4K5.7K
$82.50Nov 20$6.900.512.8%8.60%11.39%227513
$95.00Nov 20$3.250.3018.4%4.05%22.41%1.9K9.4K
$85.00Nov 13$5.200.455.9%6.48%12.38%72117
$87.00Nov 13$4.550.418.4%5.67%14.07%1597
$83.00Nov 13$5.950.493.4%7.41%10.83%6450
$88.00Nov 13$4.250.399.6%5.30%14.94%42287
$86.00Nov 13$4.800.437.2%5.98%13.13%1861

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 180,265
Total Puts 85,727
Put/Call Ratio 0.48
Net Difference 94,538

Prior's Put/Call Breakdown

Total Calls 106,225
Total Puts 110,519
Put/Call Ratio 1.04
Net Difference -4,294

Prior 7-Day Put/Call Summary

Total Calls 1,056,906
Total Puts 745,909
Average Put/Call Ratio 0.72
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