Tour v528
CRWV
COREWEAVE INC Class A
$85.69 +0.72%
◀ 9/29 13:00 ▶

Option Volume

Detail
ℹ
Current (09/29 1:00pm) 202,553
Calls: 127,201 (63%)
Puts: 75,352 (37%)
Prior (09/28) 125,216
Calls: 74,789 (60%)
Puts: 50,427 (40%)
Current vs Prior +61.76%
Calls: +70.08% (Calls)
Puts: +49.43% (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 -26.50%
Calls: -34.54%
Puts: -7.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 1:00pm) $69.12M
Calls: $38.16M (55%)
Puts: $30.96M (45%)
Prior (09/28) $53.31M
Calls: $30.66M (58%)
Puts: $22.65M (42%)
Current vs Prior +29.65%
Calls: +24.48%
Puts: +36.66%
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 -36.06%
Calls: -44.64%
Puts: -20.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 1:00pm) 0.59
Prior (09/28) 0.67
Current vs Prior -12.14%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +34.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 1:00pm) 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 6.98% | 10.54%13.19% | 25.62%
Prior 7.34% | 10.61%13.31% | 25.50%
Current vs Prior -4.88% | -0.63%-0.89% | +0.46%
Prior 7-Day Avg 6.65% | 10.51%12.73% | 25.07%
Current vs 7-Day Avg +5.00% | +0.30%+3.63% | +2.19%
Prior 7-Day Eod 7.34% | 10.61%13.18% | 25.59%
Current vs 7-Day Eod -4.88% | -0.63%+0.07% | +0.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.80% | 3.86%
Calls: 4.79% | 4.30%
Puts: 2.81% | 3.42%
Prior 3.98% | 4.38%
Calls: 4.87% | 4.40%
Puts: 3.08% | 4.35%
Current vs Prior -4.52% | -11.87%
Prior 7-Day Avg 4.71% | 5.08%
Calls: 4.64% | 4.48%
Puts: 4.77% | 5.67%
Current vs 7-Day Avg -19.25% | -23.95%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 62% vs prior. Bullish P/C ratio of 0.59.

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
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 333 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 163.753.80$3.781.3%2.1K0.4110.3K
$69.00Oct 916.8517.10$16.981.5%--0.9630
$70.00Oct 1616.3016.55$16.431.5%10.91767
$71.00Oct 1615.4515.70$15.581.6%--0.9012
$90.00Oct 21.221.24$1.231.6%12.7K0.2910.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 915.8015.95$15.880.9%--0.8783
$100.00Oct 214.3514.50$14.431.0%10.93614
$91.00Oct 168.458.60$8.521.8%20.6145
$102.00Oct 916.6516.95$16.801.8%--0.8821
$99.00Oct 213.3513.60$13.481.9%110.93344

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.59, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 20.200.24$0.2218.2%5290.071.2K
$99.00Oct 20.160.19$0.1816.7%7250.062.4K
$97.00Oct 20.250.29$0.2714.8%1.0K0.082.8K
$96.00Oct 20.320.36$0.3411.8%1.6K0.103.1K
$95.00Oct 20.400.45$0.4311.6%5.3K0.125.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 20.260.30$0.2814.3%2890.091.3K
$78.00Oct 20.360.40$0.3810.5%5630.115.6K
$79.00Oct 20.490.55$0.5211.5%3450.142.5K
$80.00Oct 20.660.70$0.685.9%1.1K0.185.9K
$81.00Oct 20.880.93$0.915.5%2690.221.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 216.6016.90$16.751.8%10.99109
$70.00Oct 215.6015.95$15.772.2%230.9977
$71.00Oct 214.6514.90$14.781.7%--0.9917
$72.00Oct 213.6513.95$13.802.2%110.9825
$73.00Oct 212.7013.00$12.852.3%140.9759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 216.2016.55$16.382.1%21.0056
$101.00Oct 215.2015.55$15.382.3%70.93161
$100.00Oct 214.3514.50$14.431.0%10.93614
$99.00Oct 213.3513.60$13.481.9%110.93344
$98.00Oct 212.4012.65$12.532.0%810.92240

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 156.2K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 21.221.24$1.231.6%12.7K0.2910.0K
$100.00Oct 232.132.24$2.195.0%5.6K0.246.1K
$95.00Oct 20.400.45$0.4311.6%5.3K0.125.4K
$100.00Oct 20.130.16$0.1520.0%4.9K0.058.1K
$97.00Oct 232.692.83$2.765.1%4.5K0.293.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 232.902.97$2.942.4%5.8K0.27294
$79.00Oct 233.203.40$3.306.1%5.4K0.30217
$77.00Oct 232.552.69$2.625.3%5.4K0.25204
$76.00Oct 232.262.40$2.336.0%5.4K0.23180
$73.00Oct 231.541.65$1.606.9%5.0K0.17226

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 16.9%, max 20.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Oct 2Nov 690.7%76.0%19.2%1.5K1.9K
$86.00Oct 2Nov 686.3%72.9%18.3%8951.7K
$92.00Oct 2Nov 689.9%76.2%18.0%3.5K2.1K
$81.00Oct 2Oct 3084.9%72.0%17.9%55398
$91.00Oct 2Nov 689.5%76.2%17.5%1.8K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 2Oct 3089.5%74.3%20.4%1521.1K
$94.00Oct 2Nov 691.5%76.2%20.1%192280
$93.00Oct 2Nov 690.7%76.0%19.2%119405
$86.00Oct 2Nov 686.3%72.9%18.3%1.4K1.0K
$92.00Oct 2Nov 689.9%76.2%18.0%167401

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 0.56, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$79.00Nov 6$2.57$1.43$2.5775%0.56$77.57
$80.00$82.00Nov 6$1.10$0.90$1.1066%0.82$81.10
$95.00$97.50Oct 16$0.47$2.03$0.4729%4.32$95.47
$85.00$86.00Oct 30$0.40$0.60$0.4056%1.50$85.40
$89.00$90.00Oct 23$0.30$0.70$0.3046%2.33$89.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.50$87.00Oct 16$0.25$0.25$0.2552%1.00$87.25
$76.00$75.00Oct 9$0.14$0.86$0.1415%6.14$75.86
$80.00$79.00Oct 2$0.16$0.84$0.1618%5.25$79.84
$78.00$77.50Oct 16$0.13$0.37$0.1325%2.85$77.87
$72.00$71.00Oct 16$0.12$0.88$0.1212%7.33$71.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.36, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.50$88.00Oct 16$0.23$0.23$0.2752%0.85$87.73
$94.00$95.00Oct 2$0.11$0.11$0.8985%0.12$94.11
$86.00$87.00Oct 9$0.48$0.48$0.5248%0.92$86.48
$99.00$100.00Oct 9$0.12$0.12$0.8884%0.14$99.12
$94.00$95.00Oct 9$0.22$0.22$0.7874%0.28$94.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.33$1.33$3.6775%0.36$73.67
$81.00$80.00Oct 30$0.48$0.48$0.5265%0.92$80.52
$84.00$83.00Nov 6$0.53$0.53$0.4758%1.13$83.47
$82.00$81.00Oct 23$0.47$0.47$0.5363%0.89$81.53
$82.00$81.00Nov 6$0.48$0.48$0.5262%0.92$81.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.50, cheapest $1.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 2Oct 9$1.5187.5%75.7%
$89.00Oct 2Oct 9$1.4788.0%76.2%
$87.00Oct 2Oct 9$1.5486.9%75.5%
$84.00Oct 2Oct 9$1.5284.7%74.2%
$85.00Oct 2Oct 9$1.5284.6%74.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 2Oct 9$1.4787.5%75.7%
$89.00Oct 2Oct 9$1.4388.0%76.2%
$87.00Oct 2Oct 9$1.5286.9%75.5%
$84.00Oct 2Oct 9$1.4984.7%74.2%
$85.00Oct 2Oct 9$1.5284.6%74.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 6.36% of stock, avg 14.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 2$2.60$2.85$5.45$80.55$91.456.36%
$85.00Oct 2$3.13$2.33$5.46$79.54$90.466.37%
$84.00Oct 2$3.63$1.89$5.52$78.48$89.526.44%
$87.00Oct 2$2.18$3.43$5.61$81.39$92.616.55%
$83.00Oct 2$4.28$1.50$5.78$77.22$88.786.75%
$88.00Oct 2$1.82$4.08$5.90$82.10$93.906.89%
$82.00Oct 2$4.93$1.17$6.10$75.90$88.107.12%
$89.00Oct 2$1.50$4.75$6.25$82.75$95.257.29%
$81.00Oct 2$5.65$0.91$6.56$74.44$87.567.66%
$90.00Oct 2$1.23$5.48$6.71$83.29$96.717.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.24% of stock, avg 10.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$81.00Oct 2$1.01$0.91$1.92$79.08$92.92
$91.00$82.00Oct 2$1.01$1.17$2.18$79.82$93.18
$90.00$81.00Oct 2$1.23$0.91$2.14$78.86$92.14
$90.00$82.00Oct 2$1.23$1.17$2.40$79.60$92.40
$89.00$81.00Oct 2$1.50$0.91$2.41$78.59$91.41
$91.00$83.00Oct 2$1.01$1.50$2.51$80.49$93.51
$90.00$83.00Oct 2$1.23$1.50$2.73$80.27$92.73
$89.00$82.00Oct 2$1.50$1.17$2.67$79.33$91.67
$89.00$83.00Oct 2$1.50$1.50$3.00$80.00$92.00
$88.00$81.00Oct 2$1.82$0.91$2.73$78.27$90.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 1.44, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8294/95Oct 9$0.59$0.4140%1.44$81.41$94.59
76/7794/95Oct 9$0.43$0.5756%0.75$76.57$94.43
79/8094/95Oct 9$0.51$0.4947%1.04$79.49$94.51
73/7494/95Oct 9$0.35$0.6563%0.54$73.65$94.35
80/8194/95Oct 9$0.54$0.4644%1.17$80.46$94.54
74/7594/95Oct 9$0.36$0.6461%0.56$74.64$94.36
81/8292/93Oct 9$0.62$0.3835%1.63$81.38$92.62
80/8194/95Oct 2$0.34$0.6663%0.52$80.66$94.34
76/7792/93Oct 9$0.46$0.5451%0.85$76.54$92.46
82/8394/95Oct 2$0.44$0.5653%0.79$82.56$94.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.06$2.449%40.67
$86.00$87.00$88.00Oct 2$0.06$0.9411%15.67
$80.00$81.00$82.00Oct 2$0.06$0.949%15.67
$84.00$85.00$86.00Oct 9$0.05$0.957%19.00
$81.00$82.00$83.00Oct 2$0.07$0.9310%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.06$2.449%40.67
$83.00$84.00$85.00Oct 2$0.05$0.9512%19.00
$85.00$86.00$87.00Oct 2$0.06$0.9412%15.67
$82.00$83.00$84.00Oct 2$0.06$0.9411%15.67
$92.50$95.00$97.50Oct 16$0.14$2.3610%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.72, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$102.001:2Oct 2-$0.08$0.92
$100.00$101.001:2Oct 2-$0.09$0.91
$99.00$100.001:2Oct 2-$0.12$0.88
$98.00$99.001:2Oct 2-$0.14$0.86
$97.00$98.001:2Oct 2-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.72$4.28
$75.00$74.001:2Oct 2-$0.05$0.95
$76.00$75.001:2Oct 2-$0.10$0.90
$77.00$76.001:2Oct 2-$0.12$0.88
$78.00$77.001:2Oct 2-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 7.12%, avg 3.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Nov 6$6.100.456.2%7.12%13.32%23
$90.00Nov 6$6.450.475.0%7.53%12.56%10956
$93.00Nov 6$5.400.428.5%6.30%14.83%917
$92.00Nov 6$5.750.437.4%6.71%14.07%24
$89.00Nov 6$6.800.493.9%7.94%11.80%308
$94.00Nov 6$5.100.409.7%5.95%15.65%732
$88.00Nov 6$7.200.512.7%8.40%11.10%4342
$96.00Nov 6$4.550.3712.0%5.31%17.34%68
$95.00Nov 6$4.800.3810.9%5.60%16.47%798
$87.00Nov 6$7.600.521.5%8.87%10.40%1723

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 127,201
Total Puts 75,352
Put/Call Ratio 0.59
Net Difference 51,849

Prior's Put/Call Breakdown

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

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