Tour v528
CRWV
COREWEAVE INC Class A
$84.69 -3.31%
◀ 9/28 13:00 ▶

Option Volume

Detail
ℹ
Current (09/28 1:00pm) 125,216
Calls: 74,789 (60%)
Puts: 50,427 (40%)
Prior (09/25) 171,976
Calls: 118,855 (69%)
Puts: 53,121 (31%)
Current vs Prior -27.19%
Calls: -37.08% (Calls)
Puts: -5.07% (Puts)
Prior 7-Day Total 2,308,497
Calls: 1,576,141 (68%)
Puts: 732,356 (32%)
Prior 7-Day Average 329,785
Calls: 225,163 (68%)
Puts: 104,622 (32%)
Current vs Prior 7-Day Avg -62.03%
Calls: -66.78%
Puts: -51.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/28 1:00pm) $53.31M
Calls: $30.66M (58%)
Puts: $22.65M (42%)
Prior (09/25) $62.56M
Calls: $25.06M (40%)
Puts: $37.50M (60%)
Current vs Prior -14.78%
Calls: +22.34%
Puts: -39.59%
Prior 7-Day Total $932.89M
Calls: $548.01M (59%)
Puts: $384.88M (41%)
Prior 7-Day Average $133.27M
Calls: $78.29M (59%)
Puts: $54.98M (41%)
Current vs Prior 7-Day Avg -60.00%
Calls: -60.84%
Puts: -58.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/28 1:00pm) 0.67
Prior (09/25) 0.45
Current vs Prior +50.86%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +46.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/28 1:00pm) 2,390,706
Calls: 1,266,665 (53%)
Puts: 1,124,041 (47%)
Prior (09/25) 2,529,490
Calls: 1,358,312 (54%)
Puts: 1,171,178 (46%)
Current vs Prior -5.49%
Prior 7-Day Total 17,386,915
Calls: 9,251,108 (53%)
Puts: 8,135,807 (47%)
Prior 7-Day Average 2,483,845
Calls: 1,321,586 (53%)
Puts: 1,162,258 (47%)
Current vs Prior 7-Day Avg -3.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.25% | 10.39%12.93% | 25.07%
Prior 8.03% | 11.02%13.33% | 25.76%
Current vs Prior -9.67% | -5.69%-3.04% | -2.67%
Prior 7-Day Avg 6.23% | 10.36%11.46% | 24.07%
Current vs 7-Day Avg +16.38% | +0.33%+12.86% | +4.15%
Prior 7-Day Eod 8.03% | 11.02%13.33% | 25.76%
Current vs 7-Day Eod -9.67% | -5.69%-3.04% | -2.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.71% | 4.60%
Calls: 4.72% | 3.28%
Puts: 2.70% | 5.92%
Prior 5.00% | 5.21%
Calls: 4.19% | 4.04%
Puts: 5.80% | 6.38%
Current vs Prior -25.80% | -11.71%
Prior 7-Day Avg 4.81% | 5.13%
Calls: 4.37% | 4.62%
Puts: 5.25% | 5.64%
Current vs 7-Day Avg -22.87% | -10.31%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio rising 51% - 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 BEARISH
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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH

📈 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 321 of results (avg 5.3%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 215.6515.95$15.801.9%10.99107
$70.00Oct 214.6514.95$14.802.0%120.9887
$68.00Oct 216.5516.90$16.732.1%20.9913
$73.00Oct 211.7512.00$11.882.1%10.9658
$86.00Oct 22.242.29$2.272.2%1.1K0.44764
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Oct 21.972.01$1.992.0%1.3K0.391.5K
$99.00Oct 214.2514.55$14.402.1%350.93372
$72.00Oct 231.381.41$1.402.1%140.16317
$98.00Oct 213.3013.60$13.452.2%--0.92268
$100.00Oct 215.2515.60$15.432.3%260.93648

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.56, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 20.130.15$0.1414.3%2.9K0.047.9K
$99.00Oct 20.160.18$0.1711.8%1.8K0.051.2K
$98.00Oct 20.190.23$0.2119.0%2500.061.2K
$97.00Oct 20.240.26$0.258.0%3050.072.8K
$96.00Oct 20.300.32$0.316.5%1.5K0.092.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 20.150.17$0.1612.5%1490.05981
$75.00Oct 20.210.23$0.229.1%5450.074.7K
$76.00Oct 20.300.31$0.313.2%2490.09743
$77.00Oct 20.390.43$0.419.8%6260.12876
$78.00Oct 20.550.58$0.565.4%5670.155.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.71, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Oct 216.5516.90$16.732.1%20.9913
$69.00Oct 215.6515.95$15.801.9%10.99107
$70.00Oct 214.6514.95$14.802.0%120.9887
$71.00Oct 213.6013.95$13.772.5%50.9715
$72.00Oct 212.6513.00$12.832.7%--0.9724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 215.2515.60$15.432.3%260.93648
$101.00Oct 216.2016.60$16.402.4%10.93161
$99.00Oct 214.2514.55$14.402.1%350.93372
$98.00Oct 213.3013.60$13.452.2%--0.92268
$97.00Oct 212.3512.70$12.522.8%10.91317

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 66.5K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 21.031.08$1.064.7%6.1K0.259.3K
$100.00Oct 20.130.15$0.1414.3%2.9K0.047.9K
$95.00Oct 20.360.39$0.387.9%2.8K0.114.1K
$90.00Oct 92.212.33$2.275.3%2.2K0.341.2K
$100.00Oct 161.231.30$1.275.5%1.9K0.1816.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 22.923.00$2.962.7%3.6K0.504.4K
$80.00Oct 20.961.00$0.984.1%2.4K0.234.7K
$83.00Oct 21.972.01$1.992.0%1.3K0.391.5K
$82.00Oct 21.581.62$1.602.5%1.1K0.331.5K
$87.00Oct 24.004.25$4.136.1%1.0K0.611.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 12.5%, max 15.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Oct 2Oct 3077.0%66.7%15.4%2250
$81.00Oct 2Oct 3077.0%66.8%15.3%28411
$78.00Oct 2Oct 3077.7%67.4%15.2%2494
$92.00Oct 2Oct 3082.4%71.7%14.9%1.0K1.8K
$85.00Oct 2Nov 678.9%68.9%14.5%1.8K2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 2Oct 3082.4%71.7%14.9%34448
$85.00Oct 2Nov 678.9%68.9%14.5%3.6K4.4K
$78.00Oct 2Nov 677.7%68.2%13.9%5675.2K
$84.00Oct 2Nov 677.8%68.6%13.3%8311.4K
$91.00Oct 2Oct 3081.6%72.0%13.3%2211.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.60, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Nov 6$3.12$1.88$3.1274%0.60$78.12
$90.00$93.00Nov 6$0.92$2.08$0.9245%2.26$90.92
$97.00$99.00Nov 6$0.32$1.68$0.3233%5.25$97.32
$82.00$83.00Nov 6$0.42$0.58$0.4260%1.38$82.42
$90.00$91.00Oct 30$0.25$0.75$0.2543%3.00$90.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$91.00Oct 30$0.45$0.55$0.4561%1.22$91.55
$96.00$95.00Oct 30$0.58$0.42$0.5868%0.72$95.42
$84.00$83.00Oct 16$0.35$0.65$0.3545%1.86$83.65
$94.00$93.00Oct 30$0.60$0.40$0.6065%0.67$93.40
$91.00$90.00Oct 16$0.60$0.40$0.6064%0.67$90.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.37, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$92.00Oct 30$0.42$0.42$0.5859%0.72$91.42
$99.00$100.00Nov 6$0.30$0.30$0.7069%0.43$99.30
$94.00$95.00Oct 2$0.11$0.11$0.8987%0.12$94.11
$92.00$93.00Oct 2$0.14$0.14$0.8682%0.16$92.14
$94.00$95.00Oct 23$0.29$0.29$0.7167%0.41$94.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.34$1.34$3.6674%0.37$73.66
$80.00$79.00Nov 6$0.53$0.53$0.4764%1.13$79.47
$82.00$81.00Oct 30$0.55$0.55$0.4561%1.22$81.45
$83.00$82.00Oct 23$0.57$0.57$0.4358%1.33$82.43
$80.00$79.00Oct 30$0.50$0.50$0.5065%1.00$79.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.31, cheapest $1.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Oct 2Oct 9$1.4077.8%69.1%
$83.00Oct 2Oct 9$1.3877.6%69.1%
$88.00Oct 2Oct 9$1.3380.0%72.0%
$82.00Oct 2Oct 9$1.3377.3%69.3%
$85.00Oct 2Oct 9$1.3878.9%71.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Oct 2Oct 9$1.2577.8%69.1%
$83.00Oct 2Oct 9$1.2477.6%69.1%
$88.00Oct 2Oct 9$1.2380.0%72.0%
$82.00Oct 2Oct 9$1.2077.3%69.3%
$85.00Oct 2Oct 9$1.2678.9%71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 6.65% of stock, avg 13.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Oct 2$3.18$2.45$5.63$78.37$89.636.65%
$85.00Oct 2$2.70$2.96$5.66$79.34$90.666.68%
$83.00Oct 2$3.75$1.99$5.74$77.26$88.746.78%
$86.00Oct 2$2.27$3.53$5.80$80.20$91.806.85%
$82.00Oct 2$4.35$1.60$5.95$76.05$87.957.03%
$87.00Oct 2$1.89$4.13$6.02$80.98$93.027.11%
$81.00Oct 2$5.03$1.25$6.28$74.72$87.287.42%
$88.00Oct 2$1.57$4.80$6.37$81.63$94.377.52%
$80.00Oct 2$5.73$0.98$6.71$73.29$86.717.92%
$89.00Oct 2$1.29$5.53$6.82$82.18$95.828.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.68% of stock, avg 10.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$89.00$80.00Oct 2$1.29$0.98$2.27$77.73$91.27
$89.00$81.00Oct 2$1.29$1.25$2.54$78.46$91.54
$88.00$80.00Oct 2$1.57$0.98$2.55$77.45$90.55
$89.00$82.00Oct 2$1.29$1.60$2.89$79.11$91.89
$88.00$81.00Oct 2$1.57$1.25$2.82$78.18$90.82
$88.00$82.00Oct 2$1.57$1.60$3.17$78.83$91.17
$87.00$80.00Oct 2$1.89$0.98$2.87$77.13$89.87
$87.00$81.00Oct 2$1.89$1.25$3.14$77.86$90.14
$89.00$83.00Oct 2$1.29$1.99$3.28$79.72$92.28
$87.00$82.00Oct 2$1.89$1.60$3.49$78.51$90.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.08, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
71/7294/95Oct 23$0.52$0.4851%1.08$71.48$94.52
76/7794/95Oct 23$0.62$0.3841%1.63$76.38$94.62
77/7894/95Oct 23$0.64$0.3638%1.78$77.36$94.64
76/7796/97Nov 6$0.65$0.3536%1.86$76.35$96.65
74/7594/95Oct 23$0.55$0.4546%1.22$74.45$94.55
78/7892/92Oct 16$0.30$0.2040%1.50$77.70$92.30
73/7494/95Oct 23$0.52$0.4848%1.08$73.48$94.52
81/8294/95Oct 2$0.46$0.5454%0.85$81.54$94.46
75/7694/95Oct 23$0.56$0.4443%1.27$75.44$94.56
69/7094/95Oct 23$0.44$0.5655%0.79$69.56$94.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.08$2.429%30.25
$92.50$95.00$97.50Oct 16$0.13$2.3710%18.23
$70.00$75.00$80.00Nov 6$0.51$4.4918%8.80
$86.00$87.00$88.00Oct 2$0.06$0.9410%15.67
$83.00$84.00$85.00Oct 9$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$84.00$85.00$86.00Oct 2$0.06$0.9411%15.67
$87.00$88.00$89.00Oct 2$0.06$0.9410%15.67
$82.00$83.00$84.00Oct 2$0.07$0.9311%13.29
$86.00$87.00$88.00Oct 2$0.07$0.9310%13.29
$78.00$79.00$80.00Oct 9$0.05$0.957%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. 51 found (best net $-0.65, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$100.001:2Oct 2-$0.11$0.89
$98.00$99.001:2Oct 2-$0.13$0.87
$100.00$101.001:2Oct 2-$0.12$0.88
$97.00$98.001:2Oct 2-$0.17$0.83
$96.00$97.001:2Oct 2-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.65$4.35
$74.00$73.001:2Oct 2-$0.08$0.92
$75.00$74.001:2Oct 2-$0.10$0.90
$72.00$71.001:2Oct 2-$0.08$0.92
$76.00$75.001:2Oct 2-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 7.26%, avg 3.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$89.00Nov 6$6.150.475.1%7.26%12.35%28
$93.00Nov 6$4.850.409.8%5.73%15.54%116
$88.00Nov 6$6.500.483.9%7.68%11.58%2433
$90.00Nov 6$5.700.456.3%6.73%13.00%945
$94.00Nov 6$4.550.3811.0%5.37%16.37%131
$87.00Nov 6$6.850.502.7%8.09%10.82%325
$95.00Nov 6$4.300.3612.2%5.08%17.25%7651
$96.00Nov 6$4.050.3513.3%4.78%18.14%18
$86.00Nov 6$7.300.521.6%8.62%10.17%5--
$97.00Nov 6$3.800.3314.5%4.49%19.02%--20

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 74,789
Total Puts 50,427
Put/Call Ratio 0.67
Net Difference 24,362

Prior's Put/Call Breakdown

Total Calls 118,855
Total Puts 53,121
Put/Call Ratio 0.45
Net Difference 65,734

Prior 7-Day Put/Call Summary

Total Calls 1,576,141
Total Puts 732,356
Average Put/Call Ratio 0.46
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