Tour v528
CRWV
COREWEAVE INC Class A
$88.89 +4.49%
◀ 9/29 11:00 ▶

Option Volume

Detail
ℹ
Current (09/29 11:00am) 117,380
Calls: 97,848 (83%)
Puts: 19,532 (17%)
Prior (09/28) 61,346
Calls: 38,372 (63%)
Puts: 22,974 (37%)
Current vs Prior +91.34%
Calls: +155.00% (Calls)
Puts: -14.98% (Puts)
Prior 7-Day Total 1,928,998
Calls: 1,360,262 (71%)
Puts: 568,736 (29%)
Prior 7-Day Average 275,571
Calls: 194,323 (71%)
Puts: 81,248 (29%)
Current vs Prior 7-Day Avg -57.40%
Calls: -49.65%
Puts: -75.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 11:00am) $45.46M
Calls: $36.05M (79%)
Puts: $9.42M (21%)
Prior (09/28) $23.28M
Calls: $11.91M (51%)
Puts: $11.37M (49%)
Current vs Prior +95.26%
Calls: +202.58%
Puts: -17.18%
Prior 7-Day Total $756.75M
Calls: $482.58M (64%)
Puts: $274.17M (36%)
Prior 7-Day Average $108.11M
Calls: $68.94M (64%)
Puts: $39.17M (36%)
Current vs Prior 7-Day Avg -57.95%
Calls: -47.71%
Puts: -75.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 11:00am) 0.20
Prior (09/28) 0.60
Current vs Prior -66.66%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -54.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 11:00am) 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 17,198,797
Calls: 9,130,609 (53%)
Puts: 8,068,188 (47%)
Prior 7-Day Average 2,456,971
Calls: 1,304,372 (53%)
Puts: 1,152,598 (47%)
Current vs Prior 7-Day Avg +0.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.05% | 10.57%13.14% | 25.26%
Prior 7.34% | 10.61%13.31% | 25.50%
Current vs Prior -3.86% | -0.28%-1.25% | -0.95%
Prior 7-Day Avg 6.65% | 10.51%12.73% | 25.07%
Current vs 7-Day Avg +6.13% | +0.65%+3.26% | +0.76%
Prior 7-Day Eod 7.34% | 10.61%13.18% | 25.59%
Current vs 7-Day Eod -3.86% | -0.28%-0.29% | -1.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.08% | 5.28%
Calls: 7.40% | 6.00%
Puts: 2.77% | 4.55%
Prior 3.98% | 4.38%
Calls: 4.87% | 4.40%
Puts: 3.08% | 4.35%
Current vs Prior +27.64% | +20.55%
Prior 7-Day Avg 4.71% | 5.08%
Calls: 4.64% | 4.48%
Puts: 4.77% | 5.67%
Current vs 7-Day Avg +7.95% | +4.02%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($36.05M) vs puts ($9.42M). Elevated premium activity with dollar volume up 95% vs prior. Above-average activity with volume up 91% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (97,848 calls vs 19,532 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
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 319 of results (avg 5.2%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 1616.6016.90$16.751.8%--0.9113
$72.50Oct 1617.1017.45$17.272.0%--0.91479
$76.00Oct 3015.3015.65$15.482.3%320.817
$92.50Oct 164.204.30$4.252.4%3370.445.0K
$88.00Oct 166.056.20$6.132.4%640.56441
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 214.9515.30$15.132.3%--0.94175
$105.00Oct 215.9516.35$16.152.5%20.9499
$105.00Oct 1617.0517.50$17.272.6%50.813.9K
$102.00Oct 213.0513.40$13.232.6%20.9256
$95.00Oct 169.159.40$9.282.7%200.63949

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.59, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 20.110.12$0.128.3%5540.043.5K
$101.00Oct 20.260.28$0.277.4%2710.081.2K
$100.00Oct 20.320.36$0.3411.8%4.1K0.108.1K
$99.00Oct 20.400.45$0.4311.6%6950.122.4K
$98.00Oct 20.500.54$0.527.7%4550.141.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 20.110.13$0.1216.7%1760.041.3K
$78.00Oct 20.150.18$0.1618.8%2120.055.6K
$79.00Oct 20.220.24$0.238.7%2670.072.5K
$80.00Oct 20.290.33$0.3112.9%6550.095.9K
$81.00Oct 20.370.44$0.4117.1%1630.111.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 216.7517.20$16.982.7%100.9925
$73.00Oct 215.7516.20$15.982.8%130.9959
$74.00Oct 214.8015.25$15.033.0%4640.9955
$75.00Oct 213.8014.25$14.033.2%30.98299
$76.00Oct 212.8513.30$13.083.4%--0.9778
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Oct 216.9017.40$17.152.9%11.0011
$105.00Oct 215.9516.35$16.152.5%20.9499
$104.00Oct 214.9515.30$15.132.3%--0.94175
$103.00Oct 214.0014.40$14.202.8%--0.9327
$102.00Oct 213.0513.40$13.232.6%20.9256

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 92.9K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 22.372.46$2.423.7%8.3K0.4610.0K
$100.00Oct 233.003.25$3.138.0%5.6K0.316.1K
$97.00Oct 233.753.95$3.855.2%4.5K0.363.9K
$95.00Oct 20.930.97$0.954.2%4.4K0.235.4K
$100.00Oct 20.320.36$0.3411.8%4.1K0.108.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 21.221.27$1.254.0%8440.275.1K
$88.00Oct 22.342.44$2.394.2%8240.431.7K
$90.00Oct 23.303.55$3.437.3%7680.541.3K
$87.00Oct 21.921.98$1.953.1%6790.381.4K
$80.00Oct 20.290.33$0.3112.9%6550.095.9K

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 18.2%, max 21.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Oct 2Nov 686.6%72.0%20.3%9151.4K
$88.00Oct 2Nov 685.8%72.1%19.0%1.5K2.1K
$86.00Oct 2Nov 685.6%72.0%18.9%5151.7K
$83.00Oct 2Nov 685.3%71.9%18.6%1212.5K
$96.00Oct 2Nov 689.7%75.7%18.6%1.1K3.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Oct 2Oct 2390.3%74.5%21.2%52309
$83.00Oct 2Oct 3085.3%70.6%20.8%3751.8K
$89.00Oct 2Nov 686.6%72.0%20.3%495819
$84.00Oct 2Oct 3085.2%71.0%20.1%4051.7K
$96.00Oct 2Oct 3089.7%74.7%20.1%83420

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 3.24, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Nov 6$1.18$3.82$1.1837%3.24$101.18
$75.00$76.00Oct 23$0.60$0.40$0.6085%0.67$75.60
$85.00$86.00Oct 23$0.40$0.60$0.4064%1.50$85.40
$100.00$105.00Oct 16$0.78$4.22$0.7827%5.41$100.78
$80.00$82.00Nov 6$1.20$0.80$1.2072%0.67$81.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.00Oct 30$0.27$0.73$0.2729%2.70$80.73
$77.00$76.00Nov 6$0.22$0.78$0.2223%3.55$76.78
$88.00$87.50Oct 16$0.22$0.28$0.2244%1.27$87.78
$77.00$76.00Oct 16$0.15$0.85$0.1516%5.67$76.85
$75.00$74.00Oct 16$0.12$0.88$0.1212%7.33$74.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.74, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$90.00Oct 23$0.57$0.57$0.4346%1.33$89.57
$92.00$92.50Oct 16$0.25$0.25$0.2555%1.00$92.25
$93.00$94.00Oct 9$0.38$0.38$0.6261%0.61$93.38
$105.00$106.00Oct 23$0.21$0.21$0.7977%0.27$105.21
$89.00$90.00Oct 9$0.50$0.50$0.5047%1.00$89.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$81.00Nov 6$1.70$1.70$2.3062%0.74$83.30
$80.00$79.00Oct 30$0.38$0.38$0.6273%0.61$79.62
$84.00$83.00Oct 30$0.45$0.45$0.5565%0.82$83.55
$88.00$87.00Oct 23$0.53$0.53$0.4756%1.13$87.47
$79.00$78.00Nov 6$0.35$0.35$0.6574%0.54$78.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.54, cheapest $1.51)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Oct 2Oct 9$1.6986.6%74.5%
$88.00Oct 2Oct 9$1.6285.8%74.2%
$86.00Oct 2Oct 9$1.6285.6%74.0%
$92.00Oct 2Oct 9$1.5988.1%76.7%
$87.00Oct 2Oct 9$1.5585.4%74.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Oct 2Oct 9$1.5186.6%74.5%
$88.00Oct 2Oct 9$1.4985.8%74.2%
$86.00Oct 2Oct 9$1.3985.6%74.0%
$92.00Oct 2Oct 9$1.4388.1%76.7%
$87.00Oct 2Oct 9$1.4585.4%74.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 6.47% of stock, avg 13.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Oct 2$2.86$2.89$5.75$83.25$94.756.47%
$88.00Oct 2$3.38$2.39$5.77$82.23$93.776.49%
$87.00Oct 2$3.90$1.95$5.85$81.15$92.856.58%
$90.00Oct 2$2.42$3.43$5.85$84.15$95.856.58%
$86.00Oct 2$4.53$1.58$6.11$79.89$92.116.87%
$91.00Oct 2$2.03$4.08$6.11$84.89$97.116.87%
$92.00Oct 2$1.69$4.75$6.44$85.56$98.447.24%
$85.00Oct 2$5.25$1.25$6.50$78.50$91.507.31%
$93.00Oct 2$1.40$5.43$6.83$86.17$99.837.68%
$84.00Oct 2$5.95$0.96$6.91$77.09$90.917.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.69% of stock, avg 10.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Oct 2$1.14$1.25$2.39$82.61$96.39
$93.00$85.00Oct 2$1.40$1.25$2.65$82.35$95.65
$94.00$86.00Oct 2$1.14$1.58$2.72$83.28$96.72
$93.00$86.00Oct 2$1.40$1.58$2.98$83.02$95.98
$92.00$85.00Oct 2$1.69$1.25$2.94$82.06$94.94
$92.00$86.00Oct 2$1.69$1.58$3.27$82.73$95.27
$94.00$87.00Oct 2$1.14$1.95$3.09$83.91$97.09
$93.00$87.00Oct 2$1.40$1.95$3.35$83.65$96.35
$92.00$87.00Oct 2$1.69$1.95$3.64$83.36$95.64
$91.00$85.00Oct 2$2.03$1.25$3.28$81.72$94.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 1.33, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7998/99Oct 23$0.57$0.4342%1.33$78.43$98.57
84/8598/99Oct 9$0.57$0.4341%1.33$84.43$98.57
75/7698/99Oct 23$0.50$0.5048%1.00$75.50$98.50
74/7598/99Oct 23$0.48$0.5250%0.92$74.52$98.48
81/8298/99Oct 23$0.62$0.3836%1.63$81.38$98.62
84/8595/96Oct 9$0.64$0.3634%1.78$84.36$95.64
84/8596/97Oct 2$0.44$0.5654%0.79$84.56$96.44
82/8398/99Oct 9$0.49$0.5148%0.96$82.51$98.49
80/8198/99Oct 23$0.59$0.4138%1.44$80.41$98.59
84/8593/94Oct 2$0.55$0.4542%1.22$84.45$93.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.07$2.4311%34.71
$92.50$95.00$97.50Oct 16$0.17$2.3312%13.71
$88.00$89.00$90.00Oct 2$0.08$0.9211%11.50
$84.00$85.00$86.00Oct 16$0.05$0.956%19.00
$83.00$84.00$85.00Oct 23$0.05$0.955%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.11$2.3910%21.73
$87.00$88.00$89.00Oct 2$0.06$0.9411%15.67
$86.00$87.00$88.00Oct 2$0.07$0.9311%13.29
$98.00$100.00$102.00Oct 30$0.08$1.926%24.00
$92.00$93.00$94.00Oct 9$0.05$0.956%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. 49 found (best net $-0.64, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Oct 16-$0.64$4.36
$104.00$105.001:2Oct 2-$0.09$0.91
$103.00$104.001:2Oct 2-$0.11$0.89
$105.00$106.001:2Oct 2-$0.10$0.90
$102.00$103.001:2Oct 2-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$75.001:2Oct 2-$0.05$0.95
$77.00$76.001:2Oct 2-$0.06$0.94
$79.00$78.001:2Oct 2-$0.09$0.91
$78.00$77.001:2Oct 2-$0.08$0.92
$80.00$79.001:2Oct 2-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.58%, avg 3.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Nov 6$5.850.438.0%6.58%14.58%28
$95.00Nov 6$6.150.456.9%6.92%13.79%398
$98.00Nov 6$5.250.4010.2%5.91%16.15%109
$93.00Nov 6$6.900.484.6%7.76%12.39%717
$94.00Nov 6$6.500.465.8%7.31%13.06%332
$97.00Nov 6$5.500.419.1%6.19%15.31%120
$92.00Nov 6$7.250.503.5%8.16%11.65%24
$99.00Nov 6$4.950.3811.4%5.57%16.94%--39
$100.00Nov 6$4.650.3712.5%5.23%17.73%21155
$91.00Nov 6$7.650.522.4%8.61%10.98%13

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 97,848
Total Puts 19,532
Put/Call Ratio 0.20
Net Difference 78,316

Prior's Put/Call Breakdown

Total Calls 38,372
Total Puts 22,974
Put/Call Ratio 0.60
Net Difference 15,398

Prior 7-Day Put/Call Summary

Total Calls 1,360,262
Total Puts 568,736
Average Put/Call Ratio 0.44
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