Tour v528
CRWV
COREWEAVE INC Class A
$85.69 -2.17%
◀ 9/28 14:00 ▶

Option Volume

Detail
ℹ
Current (09/28 2:00pm) 148,883
Calls: 92,572 (62%)
Puts: 56,311 (38%)
Prior (09/25) 190,153
Calls: 128,676 (68%)
Puts: 61,477 (32%)
Current vs Prior -21.70%
Calls: -28.06% (Calls)
Puts: -8.40% (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 -54.85%
Calls: -58.89%
Puts: -46.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/28 2:00pm) $62.87M
Calls: $38.20M (61%)
Puts: $24.67M (39%)
Prior (09/25) $70.68M
Calls: $27.89M (39%)
Puts: $42.79M (61%)
Current vs Prior -11.05%
Calls: +36.98%
Puts: -42.35%
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 -52.83%
Calls: -51.20%
Puts: -55.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/28 2:00pm) 0.61
Prior (09/25) 0.48
Current vs Prior +27.32%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +32.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/28 2:00pm) 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 7.34% | 10.62%13.20% | 25.63%
Prior 8.03% | 11.02%13.33% | 25.76%
Current vs Prior -8.54% | -3.61%-1.02% | -0.50%
Prior 7-Day Avg 6.23% | 10.36%11.46% | 24.07%
Current vs 7-Day Avg +17.83% | +2.54%+15.21% | +6.47%
Prior 7-Day Eod 8.03% | 11.02%13.33% | 25.76%
Current vs 7-Day Eod -8.54% | -3.61%-1.02% | -0.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.68% | 4.40%
Calls: 3.08% | 4.26%
Puts: 4.28% | 4.55%
Prior 5.00% | 5.21%
Calls: 4.19% | 4.04%
Puts: 5.80% | 6.38%
Current vs Prior -26.40% | -15.55%
Prior 7-Day Avg 4.81% | 5.13%
Calls: 4.37% | 4.62%
Puts: 5.25% | 5.64%
Current vs 7-Day Avg -23.49% | -14.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($38.20M). Bullish P/C ratio of 0.61.

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
14:00BULLISHBULLISHBULLISH
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 307 of results (avg 5.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 216.6516.90$16.771.5%10.99107
$70.00Oct 215.6515.90$15.781.6%140.9887
$69.00Oct 916.8517.15$17.001.8%--0.9630
$70.00Oct 915.9016.20$16.051.9%30.95142
$71.00Oct 214.6514.95$14.802.0%50.9815
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 214.3514.60$14.481.7%660.92648
$102.00Oct 216.2516.55$16.401.8%--1.0056
$100.00Oct 2316.1016.40$16.251.8%60.7555
$101.00Oct 215.2515.55$15.401.9%10.93161
$102.00Oct 916.6517.00$16.832.1%--0.8821

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.53, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 20.100.12$0.1118.2%3200.04531
$101.00Oct 20.130.15$0.1414.3%3040.041.1K
$100.00Oct 20.160.17$0.175.9%3.0K0.057.9K
$99.00Oct 20.190.23$0.2119.0%1.8K0.061.2K
$98.00Oct 20.240.27$0.2611.5%2720.081.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 20.110.13$0.1216.7%1510.04981
$75.00Oct 20.160.19$0.1816.7%5750.064.7K
$76.00Oct 20.230.25$0.248.3%4350.07743
$77.00Oct 20.330.36$0.358.6%6510.10876
$78.00Oct 20.430.49$0.4613.0%7550.125.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 216.6516.90$16.771.5%10.99107
$70.00Oct 215.6515.90$15.781.6%140.9887
$71.00Oct 214.6514.95$14.802.0%50.9815
$72.00Oct 213.6513.95$13.802.2%--0.9724
$73.00Oct 212.7013.00$12.852.3%20.9758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 216.2516.55$16.401.8%--1.0056
$101.00Oct 215.2515.55$15.401.9%10.93161
$100.00Oct 214.3514.60$14.481.7%660.92648
$99.00Oct 213.3513.65$13.502.2%750.92372
$98.00Oct 212.4012.70$12.552.4%90.91268

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 83.8K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 21.321.35$1.342.2%6.8K0.309.3K
$96.00Oct 232.813.10$2.969.8%3.8K0.31663
$97.00Oct 232.722.85$2.794.7%3.8K0.29177
$100.00Oct 20.160.17$0.175.9%3.0K0.057.9K
$95.00Oct 20.470.49$0.484.2%2.9K0.134.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 22.472.55$2.513.2%3.7K0.454.4K
$80.00Oct 20.760.83$0.808.7%2.5K0.194.7K
$83.00Oct 21.621.71$1.675.4%1.4K0.341.5K
$82.00Oct 21.271.35$1.316.1%1.1K0.281.5K
$87.00Oct 23.503.70$3.605.6%1.1K0.551.5K

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 12.2%, max 14.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Oct 2Nov 680.4%70.4%14.2%1.2K764
$92.00Oct 2Oct 3082.0%72.4%13.3%1.1K1.8K
$94.00Oct 2Nov 683.2%73.4%13.3%1.8K1.1K
$81.00Oct 2Oct 3078.4%69.3%13.1%31411
$84.00Oct 2Nov 678.7%69.7%12.9%469813
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Oct 2Nov 680.4%70.4%14.2%868897
$92.00Oct 2Oct 3082.0%72.4%13.3%34448
$94.00Oct 2Nov 683.2%73.4%13.3%35261
$81.00Oct 2Nov 678.4%69.3%13.1%6341.4K
$84.00Oct 2Nov 678.7%69.7%12.9%8711.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 0.87, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$79.00Nov 6$2.14$1.86$2.1475%0.87$77.14
$83.00$84.00Nov 6$0.16$0.84$0.1660%5.25$83.16
$85.00$86.00Nov 6$0.16$0.84$0.1656%5.25$85.16
$77.00$78.00Oct 30$0.42$0.58$0.4273%1.38$77.42
$90.00$93.00Nov 6$1.00$2.00$1.0046%2.00$91.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$96.00Oct 23$0.53$0.47$0.5370%0.89$96.47
$94.00$93.00Oct 23$0.52$0.48$0.5265%0.92$93.48
$92.00$91.00Oct 30$0.47$0.53$0.4759%1.13$91.53
$95.00$94.00Nov 6$0.55$0.45$0.5562%0.82$94.45
$92.50$92.00Oct 16$0.29$0.21$0.2965%0.72$92.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.33, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$87.00Nov 6$0.59$0.59$0.4146%1.44$86.59
$100.00$101.00Oct 30$0.31$0.31$0.6972%0.45$100.31
$97.00$98.00Nov 6$0.34$0.34$0.6665%0.52$97.34
$95.00$96.00Oct 30$0.35$0.35$0.6564%0.54$95.35
$91.00$92.00Oct 23$0.40$0.40$0.6059%0.67$91.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.24$1.24$3.7676%0.33$73.76
$85.00$84.00Nov 6$0.63$0.63$0.3756%1.70$84.37
$78.00$77.00Nov 6$0.44$0.44$0.5670%0.79$77.56
$82.00$81.00Nov 6$0.52$0.52$0.4862%1.08$81.48
$84.00$83.00Oct 23$0.55$0.55$0.4558%1.22$83.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.37, cheapest $1.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Oct 2Oct 9$1.3878.7%70.7%
$85.00Oct 2Oct 9$1.4578.8%71.1%
$87.00Oct 2Oct 9$1.4280.5%72.9%
$83.00Oct 2Oct 9$1.3778.8%71.2%
$86.00Oct 2Oct 9$1.4480.4%72.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Oct 2Oct 9$1.3378.7%70.7%
$85.00Oct 2Oct 9$1.3778.8%71.1%
$87.00Oct 2Oct 9$1.2880.5%72.9%
$83.00Oct 2Oct 9$1.3078.8%71.2%
$86.00Oct 2Oct 9$1.3680.4%72.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 6.72% of stock, avg 13.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Oct 2$3.25$2.51$5.76$79.24$90.766.72%
$86.00Oct 2$2.76$3.04$5.80$80.20$91.806.77%
$84.00Oct 2$3.80$2.05$5.85$78.15$89.856.83%
$87.00Oct 2$2.33$3.60$5.93$81.07$92.936.92%
$83.00Oct 2$4.38$1.67$6.05$76.95$89.057.06%
$88.00Oct 2$1.94$4.20$6.14$81.86$94.147.17%
$82.00Oct 2$5.05$1.31$6.36$75.64$88.367.42%
$89.00Oct 2$1.62$4.88$6.50$82.50$95.507.59%
$81.00Oct 2$5.78$1.02$6.80$74.20$87.807.94%
$90.00Oct 2$1.34$5.60$6.94$83.06$96.948.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.47% of stock, avg 10.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$81.00Oct 2$1.10$1.02$2.12$78.88$93.12
$91.00$82.00Oct 2$1.10$1.31$2.41$79.59$93.41
$90.00$81.00Oct 2$1.34$1.02$2.36$78.64$92.36
$90.00$82.00Oct 2$1.34$1.31$2.65$79.35$92.65
$89.00$81.00Oct 2$1.62$1.02$2.64$78.36$91.64
$91.00$83.00Oct 2$1.10$1.67$2.77$80.23$93.77
$89.00$82.00Oct 2$1.62$1.31$2.93$79.07$91.93
$90.00$83.00Oct 2$1.34$1.67$3.01$79.99$93.01
$89.00$83.00Oct 2$1.62$1.67$3.29$79.71$92.29
$88.00$81.00Oct 2$1.94$1.02$2.96$78.04$90.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 3.55, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
77/7897/98Nov 6$0.78$0.2235%3.55$77.22$97.78
76/7797/98Nov 6$0.72$0.2837%2.57$76.28$97.72
79/8097/98Nov 6$0.74$0.2631%2.85$79.26$97.74
75/7697/98Nov 6$0.66$0.3439%1.94$75.34$97.66
76/7795/96Oct 23$0.61$0.3942%1.56$76.39$95.61
70/7195/96Oct 23$0.49$0.5153%0.96$70.51$95.49
72/7395/96Oct 23$0.52$0.4850%1.08$72.48$95.52
75/7695/96Oct 23$0.57$0.4344%1.33$75.43$95.57
78/7997/98Nov 6$0.67$0.3333%2.03$78.33$97.67
77/7895/96Oct 23$0.60$0.4040%1.50$77.40$95.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.07$2.4310%34.71
$84.00$85.00$86.00Oct 2$0.06$0.9411%15.67
$85.00$86.00$87.00Oct 2$0.06$0.9411%15.67
$81.00$82.00$83.00Oct 2$0.06$0.9410%15.67
$86.00$87.00$88.00Oct 9$0.05$0.957%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$84.00$85.00$86.00Oct 2$0.07$0.9311%13.29
$89.00$90.00$91.00Oct 2$0.06$0.949%15.67
$81.00$82.00$83.00Oct 2$0.07$0.9310%13.29
$78.00$79.00$80.00Oct 9$0.05$0.956%19.00
$80.00$81.00$82.00Oct 2$0.07$0.939%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. 51 found (best net $-0.70, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$102.001:2Oct 2-$0.08$0.92
$100.00$101.001:2Oct 2-$0.11$0.89
$99.00$100.001:2Oct 2-$0.13$0.87
$98.00$99.001:2Oct 2-$0.16$0.84
$97.00$98.001:2Oct 2-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.70$4.30
$75.00$74.001:2Oct 2-$0.06$0.94
$73.00$72.001:2Oct 2-$0.06$0.94
$72.00$71.001:2Oct 2-$0.06$0.94
$74.00$73.001:2Oct 2-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.01%, avg 3.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Nov 6$5.150.418.5%6.01%14.54%116
$90.00Nov 6$6.100.475.0%7.12%12.15%945
$89.00Nov 6$6.500.483.9%7.59%11.45%28
$94.00Nov 6$4.750.409.7%5.54%15.24%131
$86.00Nov 6$7.850.540.4%9.16%9.52%5--
$95.00Nov 6$4.400.3810.9%5.13%16.00%7651
$97.00Nov 6$3.950.3513.2%4.61%17.81%--20
$88.00Nov 6$6.750.502.7%7.88%10.57%2433
$96.00Nov 6$4.050.3612.0%4.73%16.76%18
$87.00Nov 6$7.050.521.5%8.23%9.76%625

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 92,572
Total Puts 56,311
Put/Call Ratio 0.61
Net Difference 36,261

Prior's Put/Call Breakdown

Total Calls 128,676
Total Puts 61,477
Put/Call Ratio 0.48
Net Difference 67,199

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