Tour v528
CRWV
COREWEAVE INC Class A
$86.28 -1.50%
◀ 9/28 15:00

Option Volume

Detail
ℹ
Current (09/28 3:00pm) 167,938
Calls: 107,642 (64%)
Puts: 60,296 (36%)
Prior (09/25) 209,875
Calls: 140,440 (67%)
Puts: 69,435 (33%)
Current vs Prior -19.98%
Calls: -23.35% (Calls)
Puts: -13.16% (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 -49.08%
Calls: -52.19%
Puts: -42.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/28 3:00pm) $72.73M
Calls: $46.24M (64%)
Puts: $26.48M (36%)
Prior (09/25) $76.33M
Calls: $30.63M (40%)
Puts: $45.70M (60%)
Current vs Prior -4.72%
Calls: +50.95%
Puts: -42.05%
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 -45.43%
Calls: -40.93%
Puts: -51.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/28 3:00pm) 0.56
Prior (09/25) 0.49
Current vs Prior +13.30%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +21.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/28 3:00pm) 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% | 10.61%13.31% | 25.50%
Prior 8.03% | 11.02%13.33% | 25.76%
Current vs Prior -8.59% | -3.74%-0.22% | -1.00%
Prior 7-Day Avg 6.23% | 10.36%11.46% | 24.07%
Current vs 7-Day Avg +17.77% | +2.40%+16.14% | +5.94%
Prior 7-Day Eod 8.03% | 11.02%13.33% | 25.76%
Current vs 7-Day Eod -8.59% | -3.74%-0.22% | -1.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.98% | 4.38%
Calls: 4.87% | 4.40%
Puts: 3.08% | 4.35%
Prior 5.00% | 5.21%
Calls: 4.19% | 4.04%
Puts: 5.80% | 6.38%
Current vs Prior -20.40% | -15.93%
Prior 7-Day Avg 4.81% | 5.13%
Calls: 4.37% | 4.62%
Puts: 5.25% | 5.64%
Current vs 7-Day Avg -17.26% | -14.60%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($46.24M). Bullish P/C ratio of 0.56.

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
15:00BULLISHBULLISHBULLISH
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 327 of results (avg 5.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 21.501.52$1.511.3%7.3K0.339.3K
$71.00Oct 215.3015.55$15.431.6%50.9815
$72.00Oct 214.3014.55$14.431.7%--0.9824
$70.00Oct 916.5016.80$16.651.8%50.95142
$70.00Oct 216.2516.55$16.401.8%140.9987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 214.6514.90$14.781.7%10.93161
$100.00Oct 213.7013.95$13.831.8%740.93648
$102.00Oct 916.0516.35$16.201.9%--0.8721
$102.00Oct 215.6515.95$15.801.9%--0.9356
$101.00Oct 915.1515.45$15.302.0%600.8659

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.55, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 20.190.21$0.2010.0%3.4K0.067.9K
$102.00Oct 20.130.14$0.147.1%3400.04531
$99.00Oct 20.240.26$0.258.0%1.9K0.071.2K
$98.00Oct 20.290.33$0.3112.9%3080.091.2K
$97.00Oct 20.360.40$0.3810.5%5690.112.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 20.100.12$0.1118.2%1540.04981
$73.00Oct 20.080.09$0.0911.1%2970.03517
$75.00Oct 20.140.15$0.156.7%6510.054.7K
$76.00Oct 20.200.22$0.219.5%4500.06743
$77.00Oct 20.260.30$0.2814.3%7930.08876

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
$70.00Oct 216.2516.55$16.401.8%140.9987
$71.00Oct 215.3015.55$15.431.6%50.9815
$72.00Oct 214.3014.55$14.431.7%--0.9824
$73.00Oct 213.3513.60$13.481.9%30.9758
$74.00Oct 212.3512.60$12.482.0%50.9653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 216.6017.00$16.802.4%--1.0027
$102.00Oct 215.6515.95$15.801.9%--0.9356
$101.00Oct 214.6514.90$14.781.7%10.93161
$100.00Oct 213.7013.95$13.831.8%740.93648
$99.00Oct 212.7513.05$12.902.3%760.92372

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 97.5K, top 7.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 21.501.52$1.511.3%7.3K0.339.3K
$100.00Oct 232.302.40$2.354.3%5.1K0.261.1K
$96.00Oct 233.003.30$3.159.5%3.8K0.32663
$97.00Oct 232.883.05$2.975.7%3.8K0.31177
$95.00Oct 20.550.59$0.577.0%3.6K0.154.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 22.202.28$2.243.6%4.0K0.414.4K
$80.00Oct 20.670.70$0.694.3%2.7K0.174.7K
$83.00Oct 21.411.49$1.455.5%1.4K0.301.5K
$82.00Oct 21.101.18$1.147.0%1.2K0.251.5K
$87.00Oct 23.203.30$3.253.1%1.1K0.521.5K

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 11.0%, max 13.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Oct 2Nov 684.0%74.3%13.1%3.6K4.1K
$84.00Oct 2Nov 679.0%70.1%12.7%510813
$85.00Oct 2Nov 679.2%70.3%12.7%2.3K2.2K
$80.00Oct 2Nov 679.4%70.7%12.3%1471.0K
$83.00Oct 2Nov 678.9%70.5%11.9%1722.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Oct 2Nov 684.0%74.3%13.1%109631
$84.00Oct 2Nov 679.0%70.1%12.7%9231.4K
$85.00Oct 2Nov 679.2%70.3%12.7%4.0K4.4K
$80.00Oct 2Nov 679.4%70.7%12.3%2.7K5.4K
$83.00Oct 2Nov 678.9%70.5%11.9%1.4K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.63, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$79.00Nov 6$2.45$1.55$2.4576%0.63$77.45
$80.00$81.00Nov 6$0.42$0.58$0.4267%1.38$80.42
$90.00$93.00Nov 6$1.10$1.90$1.1048%1.73$91.10
$87.00$88.00Nov 6$0.30$0.70$0.3053%2.33$87.30
$85.00$86.00Nov 6$0.35$0.65$0.3557%1.86$85.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$86.00Nov 6$0.34$0.66$0.3447%1.94$86.66
$96.00$95.00Oct 30$0.58$0.42$0.5865%0.72$95.42
$95.00$94.00Oct 23$0.59$0.41$0.5966%0.69$94.41
$87.50$87.00Oct 16$0.22$0.28$0.2250%1.27$87.28
$82.00$81.00Nov 6$0.33$0.67$0.3337%2.03$81.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.33, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$101.00Oct 30$0.30$0.30$0.7071%0.43$100.30
$92.00$93.00Oct 23$0.40$0.40$0.6059%0.67$92.40
$94.00$95.00Nov 6$0.40$0.40$0.6059%0.67$94.40
$87.00$87.50Oct 16$0.25$0.25$0.2549%1.00$87.25
$89.00$90.00Oct 2$0.33$0.33$0.6762%0.49$89.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.25$1.25$3.7576%0.33$73.75
$86.00$85.00Nov 6$0.70$0.70$0.3055%2.33$85.30
$81.00$80.00Nov 6$0.52$0.52$0.4865%1.08$80.48
$84.00$83.00Oct 23$0.57$0.57$0.4360%1.33$83.43
$86.00$85.00Oct 30$0.60$0.60$0.4055%1.50$85.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.38, cheapest $1.34)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 2Oct 9$1.4279.2%71.1%
$86.00Oct 2Oct 9$1.4779.3%71.2%
$90.00Oct 2Oct 9$1.3981.2%73.3%
$84.00Oct 2Oct 9$1.4079.0%71.2%
$88.00Oct 2Oct 9$1.4580.9%73.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 2Oct 9$1.3479.2%71.1%
$86.00Oct 2Oct 9$1.3679.3%71.2%
$90.00Oct 2Oct 9$1.3081.2%73.3%
$84.00Oct 2Oct 9$1.3179.0%71.2%
$87.00Oct 2Oct 9$1.3580.8%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 13.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 2$3.08$2.72$5.80$80.20$91.806.72%
$87.00Oct 2$2.61$3.25$5.86$81.14$92.866.79%
$85.00Oct 2$3.63$2.24$5.87$79.13$90.876.80%
$84.00Oct 2$4.20$1.82$6.02$77.98$90.026.98%
$88.00Oct 2$2.20$3.83$6.03$81.97$94.036.99%
$89.00Oct 2$1.84$4.45$6.29$82.71$95.297.29%
$83.00Oct 2$4.85$1.45$6.30$76.70$89.307.30%
$90.00Oct 2$1.51$5.15$6.66$83.34$96.667.72%
$82.00Oct 2$5.55$1.14$6.69$75.31$88.697.75%
$81.00Oct 2$6.28$0.89$7.17$73.83$88.178.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.79% of stock, avg 10.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Oct 2$1.27$1.14$2.41$79.59$93.41
$91.00$83.00Oct 2$1.27$1.45$2.72$80.28$93.72
$90.00$82.00Oct 2$1.51$1.14$2.65$79.35$92.65
$90.00$83.00Oct 2$1.51$1.45$2.96$80.04$92.96
$91.00$84.00Oct 2$1.27$1.82$3.09$80.91$94.09
$89.00$82.00Oct 2$1.84$1.14$2.98$79.02$91.98
$90.00$84.00Oct 2$1.51$1.82$3.33$80.67$93.33
$89.00$83.00Oct 2$1.84$1.45$3.29$79.71$92.29
$89.00$84.00Oct 2$1.84$1.82$3.66$80.34$92.66
$91.00$85.00Oct 2$1.27$2.24$3.51$81.49$94.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 3.55, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8198/99Nov 6$0.78$0.2230%3.55$80.22$98.78
78/7998/99Nov 6$0.66$0.3434%1.94$78.34$98.66
76/7798/99Nov 6$0.61$0.3938%1.56$76.39$98.61
75/7698/99Nov 6$0.59$0.4140%1.44$75.41$98.59
79/8098/99Nov 6$0.66$0.3432%1.94$79.34$98.66
78/7996/97Oct 9$0.43$0.5755%0.75$78.57$96.43
80/8196/97Oct 9$0.49$0.5149%0.96$80.51$96.49
75/7696/97Oct 30$0.56$0.4441%1.27$75.44$96.56
77/7896/97Oct 30$0.60$0.4037%1.50$77.40$96.60
74/7596/97Oct 9$0.32$0.6865%0.47$74.68$96.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.05$2.4510%49.00
$82.00$83.00$84.00Oct 2$0.05$0.9510%19.00
$86.00$87.00$88.00Oct 2$0.06$0.9411%15.67
$92.50$95.00$97.50Oct 16$0.16$2.3411%14.62
$85.00$86.00$87.00Oct 2$0.08$0.9211%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.05$2.4511%49.00
$95.00$97.50$100.00Oct 16$0.07$2.439%34.71
$83.00$84.00$85.00Oct 2$0.05$0.9511%19.00
$86.00$87.00$88.00Oct 2$0.05$0.9511%19.00
$84.00$85.00$86.00Oct 2$0.06$0.9411%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.60, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$102.00$103.001:2Oct 2-$0.10$0.90
$100.00$101.001:2Oct 2-$0.12$0.88
$101.00$102.001:2Oct 2-$0.12$0.88
$99.00$100.001:2Oct 2-$0.15$0.85
$98.00$99.001:2Oct 2-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.60$4.40
$73.00$72.001:2Oct 2-$0.05$0.95
$75.00$74.001:2Oct 2-$0.07$0.93
$74.00$73.001:2Oct 2-$0.07$0.93
$76.00$75.001:2Oct 2-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 6.08%, avg 3.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Nov 6$5.250.418.9%6.08%15.03%131
$90.00Nov 6$6.600.484.3%7.65%11.96%1745
$93.00Nov 6$5.500.437.8%6.37%14.16%116
$95.00Nov 6$4.900.3910.1%5.68%15.79%7951
$88.00Nov 6$7.400.522.0%8.58%10.57%2433
$89.00Nov 6$6.900.503.1%8.00%11.15%28
$98.00Nov 6$4.150.3513.6%4.81%18.39%18
$96.00Nov 6$4.500.3811.3%5.22%16.48%18
$97.00Nov 6$4.250.3612.4%4.93%17.35%--20
$100.00Nov 6$3.700.3215.9%4.29%20.19%31133

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 107,642
Total Puts 60,296
Put/Call Ratio 0.56
Net Difference 47,346

Prior's Put/Call Breakdown

Total Calls 140,440
Total Puts 69,435
Put/Call Ratio 0.49
Net Difference 71,005

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