Tour v528
CRWV
COREWEAVE INC Class A
$87.41 +2.75%
◀ 9/29 10:00 ▶

Option Volume

Detail
ℹ
Current (09/29 10:00am) 17,761
Calls: 13,324 (75%)
Puts: 4,437 (25%)
Prior (09/28) 22,939
Calls: 13,320 (58%)
Puts: 9,619 (42%)
Current vs Prior -22.57%
Calls: +0.03% (Calls)
Puts: -53.87% (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 -94.61%
Calls: -94.08%
Puts: -95.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 10:00am) $7.05M
Calls: $4.36M (62%)
Puts: $2.68M (38%)
Prior (09/28) $6.43M
Calls: $3.12M (49%)
Puts: $3.31M (51%)
Current vs Prior +9.61%
Calls: +39.82%
Puts: -18.88%
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 -94.71%
Calls: -94.43%
Puts: -95.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 10:00am) 0.33
Prior (09/28) 0.72
Current vs Prior -53.89%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -27.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 10:00am) 2,458,881
Calls: 1,317,946 (54%)
Puts: 1,140,935 (46%)
Prior (09/28) 2,390,706
Calls: 1,266,665 (53%)
Puts: 1,124,041 (47%)
Current vs Prior +2.85%
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 -1.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.07% | 10.42%12.73% | 25.20%
Prior 8.03% | 11.02%13.33% | 25.76%
Current vs Prior -11.91% | -5.40%-4.51% | -2.15%
Prior 7-Day Avg 6.23% | 10.36%11.46% | 24.07%
Current vs 7-Day Avg +13.49% | +0.64%+11.15% | +4.71%
Prior 7-Day Eod 8.03% | 11.02%13.18% | 25.59%
Current vs 7-Day Eod -11.91% | -5.40%-3.37% | -1.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.28% | 7.69%
Calls: 6.56% | 7.73%
Puts: 7.99% | 7.64%
Prior 5.00% | 5.21%
Calls: 4.19% | 4.04%
Puts: 5.80% | 6.38%
Current vs Prior +45.60% | +47.60%
Prior 7-Day Avg 4.81% | 5.13%
Calls: 4.37% | 4.62%
Puts: 5.25% | 5.64%
Current vs 7-Day Avg +51.35% | +49.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.36M). Extreme bullish P/C ratio of 0.33 - heavy call buying (13,324 calls vs 4,437 puts). P/C ratio dropping 54% - sentiment shifting bullish.

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 NEUTRAL
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 286 of results (avg 6.1%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 2318.1018.60$18.352.7%--0.8914
$70.00Oct 217.1017.65$17.383.2%201.0077
$70.00Oct 3018.6019.20$18.903.2%--0.87192
$72.00Oct 2316.4016.95$16.673.3%--0.8614
$70.00Oct 1617.6518.25$17.953.3%--0.91767
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 216.4517.00$16.733.3%--0.97175
$98.00Oct 2313.2013.65$13.433.4%--0.6910
$100.00Oct 3015.4516.00$15.733.5%--0.69125
$102.00Oct 915.0015.55$15.283.6%--0.8621
$100.00Oct 2314.7015.25$14.983.7%--0.7362

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.61, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 20.210.22$0.224.5%2930.078.1K
$99.00Oct 20.260.30$0.2814.3%2670.082.4K
$97.00Oct 20.380.45$0.4216.7%1020.122.8K
$98.00Oct 20.330.37$0.3511.4%2320.101.2K
$96.00Oct 20.480.56$0.5215.4%760.143.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.220.25$0.2412.5%330.075.6K
$79.00Oct 20.320.36$0.3411.8%930.102.5K
$80.00Oct 20.410.48$0.4415.9%1000.125.9K
$81.00Oct 20.570.67$0.6216.1%320.161.8K
$82.00Oct 20.760.85$0.8111.1%770.201.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 217.1017.65$17.383.2%201.0077
$71.00Oct 216.1016.65$16.383.4%--1.0017
$72.00Oct 215.1015.70$15.403.9%91.0025
$73.00Oct 214.1514.95$14.555.5%91.0059
$74.00Oct 213.1513.70$13.434.1%--1.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 216.4517.00$16.733.3%--0.97175
$103.00Oct 215.0516.05$15.556.4%--0.9627
$102.00Oct 214.5015.10$14.804.1%20.9556
$101.00Oct 213.5014.10$13.804.3%--0.94161
$100.00Oct 212.5513.15$12.854.7%--0.93614

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 11.4K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 21.741.80$1.773.4%1.7K0.3710.0K
$100.00Oct 90.950.99$0.974.1%6520.175.8K
$92.00Oct 21.191.25$1.224.9%6490.282.1K
$95.00Oct 20.610.68$0.6510.8%5990.175.4K
$88.00Oct 22.502.60$2.553.9%4110.482.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 22.022.18$2.107.6%1940.411.0K
$90.00Oct 24.154.45$4.307.0%1270.631.3K
$84.00Oct 21.301.39$1.356.7%1090.301.6K
$87.00Oct 22.492.65$2.576.2%1080.471.4K
$90.00Oct 95.605.95$5.786.1%1080.57588

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 18.1%, max 20.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Oct 2Oct 3084.5%70.1%20.5%40398
$94.00Oct 2Nov 689.6%74.6%20.1%1242.1K
$92.00Oct 2Oct 3088.6%74.0%19.8%6502.2K
$87.00Oct 2Nov 684.5%70.9%19.2%2391.6K
$95.00Oct 2Nov 688.6%74.8%18.4%5995.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Oct 2Nov 689.6%74.6%20.1%35280
$92.00Oct 2Oct 3088.6%74.0%19.8%22432
$86.00Oct 2Oct 3084.3%70.6%19.3%1951.1K
$95.00Oct 2Oct 3088.6%74.3%19.3%15637
$82.00Oct 2Oct 3083.8%70.3%19.2%772.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 0.51, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$79.00Nov 6$2.65$1.35$2.6578%0.51$77.65
$80.00$82.00Nov 6$1.10$0.90$1.1069%0.82$81.10
$84.00$85.00Oct 23$0.40$0.60$0.4062%1.50$84.40
$84.00$85.00Nov 6$0.40$0.60$0.4061%1.50$84.40
$80.00$81.00Oct 9$0.57$0.43$0.5778%0.75$80.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.50$87.00Oct 16$0.22$0.28$0.2247%1.27$87.28
$73.00$72.00Oct 23$0.12$0.88$0.1214%7.33$72.88
$90.00$89.00Oct 2$0.60$0.40$0.6063%0.67$89.40
$82.50$82.00Oct 16$0.16$0.34$0.1633%2.13$82.34
$73.00$72.00Oct 30$0.16$0.84$0.1616%5.25$72.84

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 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$104.00Oct 23$0.24$0.24$0.7677%0.32$103.24
$94.00$95.00Oct 2$0.17$0.17$0.8380%0.20$94.17
$92.00$93.00Oct 2$0.24$0.24$0.7672%0.32$92.24
$87.50$88.00Oct 16$0.25$0.25$0.2547%1.00$87.75
$95.00$96.00Oct 2$0.13$0.13$0.8783%0.15$95.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.25$1.25$3.7578%0.33$73.75
$85.00$81.00Nov 6$1.90$1.90$2.1059%0.90$83.10
$78.00$77.00Nov 6$0.40$0.40$0.6073%0.67$77.60
$79.00$78.00Oct 30$0.40$0.40$0.6072%0.67$78.60
$75.00$74.00Oct 30$0.32$0.32$0.6880%0.47$74.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.47, cheapest $1.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 2Oct 9$1.5186.7%74.8%
$91.00Oct 2Oct 9$1.4587.0%75.2%
$87.00Oct 2Oct 9$1.4884.5%72.7%
$86.00Oct 2Oct 9$1.4484.3%72.6%
$89.00Oct 2Oct 9$1.4786.1%74.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 2Oct 9$1.4886.7%74.8%
$91.00Oct 2Oct 9$1.4087.0%75.2%
$87.00Oct 2Oct 9$1.5184.5%72.7%
$86.00Oct 2Oct 9$1.4884.3%72.6%
$89.00Oct 2Oct 9$1.4386.1%74.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 6.43% of stock, avg 13.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 2$3.05$2.57$5.62$81.38$92.626.43%
$86.00Oct 2$3.53$2.10$5.63$80.37$91.636.44%
$88.00Oct 2$2.55$3.13$5.68$82.32$93.686.50%
$85.00Oct 2$4.08$1.68$5.76$79.24$90.766.59%
$89.00Oct 2$2.13$3.70$5.83$83.17$94.836.67%
$90.00Oct 2$1.77$4.30$6.07$83.93$96.076.94%
$84.00Oct 2$4.78$1.35$6.13$77.87$90.137.01%
$91.00Oct 2$1.46$5.05$6.51$84.49$97.517.45%
$83.00Oct 2$5.48$1.05$6.53$76.47$89.537.47%
$82.00Oct 2$6.20$0.81$7.01$74.99$89.018.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.60% of stock, avg 10.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Oct 2$1.22$1.05$2.27$80.73$94.27
$92.00$84.00Oct 2$1.22$1.35$2.57$81.43$94.57
$91.00$83.00Oct 2$1.46$1.05$2.51$80.49$93.51
$91.00$84.00Oct 2$1.46$1.35$2.81$81.19$93.81
$92.00$85.00Oct 2$1.22$1.68$2.90$82.10$94.90
$90.00$83.00Oct 2$1.77$1.05$2.82$80.18$92.82
$91.00$85.00Oct 2$1.46$1.68$3.14$81.86$94.14
$90.00$84.00Oct 2$1.77$1.35$3.12$80.88$93.12
$90.00$85.00Oct 2$1.77$1.68$3.45$81.55$93.45
$92.00$86.00Oct 2$1.22$2.10$3.32$82.68$95.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 1.86, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8097/98Oct 23$0.65$0.3539%1.86$79.35$97.65
73/7497/98Oct 23$0.49$0.5151%0.96$73.51$97.49
75/7697/98Oct 23$0.52$0.4848%1.08$75.48$97.52
70/7197/98Oct 23$0.43$0.5756%0.75$70.57$97.43
76/7797/98Oct 23$0.53$0.4746%1.13$76.47$97.53
80/8194/95Oct 2$0.35$0.6563%0.54$80.65$94.35
80/8197/98Oct 9$0.46$0.5452%0.85$80.54$97.46
77/7897/98Oct 23$0.55$0.4543%1.22$77.45$97.55
80/8196/97Oct 9$0.48$0.5250%0.92$80.52$96.48
80/8195/96Oct 2$0.31$0.6967%0.45$80.69$95.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.10$2.4011%24.00
$95.00$97.50$100.00Oct 16$0.12$2.3810%19.83
$88.00$89.00$90.00Oct 2$0.06$0.9411%15.67
$85.00$86.00$87.00Oct 2$0.07$0.9311%13.29
$87.00$88.00$89.00Oct 2$0.08$0.9211%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$83.00$84.00Oct 2$0.06$0.9410%15.67
$87.00$88.00$89.00Oct 9$0.05$0.957%19.00
$96.00$97.00$98.00Oct 9$0.05$0.955%19.00
$95.00$97.50$100.00Oct 16$0.16$2.3410%14.62
$90.00$91.00$92.00Oct 23$0.05$0.954%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. 50 found (best net $-0.41, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$102.001:2Oct 2-$0.10$0.90
$100.00$101.001:2Oct 2-$0.14$0.86
$99.00$100.001:2Oct 2-$0.16$0.84
$102.00$103.001:2Oct 2-$0.14$0.86
$98.00$99.001:2Oct 2-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.41$4.59
$76.00$75.001:2Oct 2-$0.06$0.94
$77.00$76.001:2Oct 2-$0.10$0.90
$78.00$77.001:2Oct 2-$0.12$0.88
$79.00$78.001:2Oct 2-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 6.75%, avg 3.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Nov 6$5.900.456.4%6.75%13.14%217
$94.00Nov 6$5.550.437.5%6.35%13.89%232
$95.00Nov 6$5.250.418.7%6.01%14.69%--98
$90.00Nov 6$7.050.503.0%8.07%11.03%256
$91.00Nov 6$6.600.484.1%7.55%11.66%13
$96.00Nov 6$4.950.399.8%5.66%15.49%28
$97.00Nov 6$4.650.3811.0%5.32%16.29%120
$89.00Nov 6$7.450.521.8%8.52%10.34%28
$98.00Nov 6$4.450.3612.1%5.09%17.21%109
$99.00Nov 6$4.200.3513.3%4.80%18.06%--39

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 13,324
Total Puts 4,437
Put/Call Ratio 0.33
Net Difference 8,887

Prior's Put/Call Breakdown

Total Calls 13,320
Total Puts 9,619
Put/Call Ratio 0.72
Net Difference 3,701

Prior 7-Day Put/Call Summary

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