Tour v528
CRWV
COREWEAVE INC Class A
$86.58 +1.77%
◀ 9/29 14:00 ▶

Option Volume

Detail
ℹ
Current (09/29 2:00pm) 213,013
Calls: 134,767 (63%)
Puts: 78,246 (37%)
Prior (09/28) 148,883
Calls: 92,572 (62%)
Puts: 56,311 (38%)
Current vs Prior +43.07%
Calls: +45.58% (Calls)
Puts: +38.95% (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 -22.70%
Calls: -30.65%
Puts: -3.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 2:00pm) $74.67M
Calls: $44.36M (59%)
Puts: $30.31M (41%)
Prior (09/28) $62.87M
Calls: $38.20M (61%)
Puts: $24.67M (39%)
Current vs Prior +18.77%
Calls: +16.13%
Puts: +22.85%
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 -30.93%
Calls: -35.65%
Puts: -22.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 2:00pm) 0.58
Prior (09/28) 0.61
Current vs Prior -4.55%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +31.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 2:00pm) 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 6.91% | 10.49%13.18% | 25.48%
Prior 7.34% | 10.61%13.31% | 25.50%
Current vs Prior -5.86% | -1.11%-0.95% | -0.07%
Prior 7-Day Avg 6.65% | 10.51%12.73% | 25.07%
Current vs 7-Day Avg +3.92% | -0.18%+3.56% | +1.65%
Prior 7-Day Eod 7.34% | 10.61%13.18% | 25.59%
Current vs 7-Day Eod -5.86% | -1.11%+0.01% | -0.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.55% | 4.97%
Calls: 5.30% | 3.28%
Puts: 9.80% | 6.67%
Prior 3.98% | 4.38%
Calls: 4.87% | 4.40%
Puts: 3.08% | 4.35%
Current vs Prior +89.70% | +13.47%
Prior 7-Day Avg 4.71% | 5.08%
Calls: 4.64% | 4.48%
Puts: 4.77% | 5.67%
Current vs 7-Day Avg +60.44% | -2.08%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58.

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
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 305 of results (avg 5.0%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 1617.0517.35$17.201.7%10.92767
$71.00Oct 2316.6017.00$16.802.4%--0.8715
$83.00Oct 167.307.50$7.402.7%480.6364
$75.00Oct 1612.7513.10$12.932.7%340.841.8K
$76.00Oct 2312.7013.05$12.882.7%--0.7825
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 2317.1017.50$17.302.3%--0.7737
$100.00Oct 1614.8015.15$14.982.3%230.784.5K
$100.00Oct 2315.4515.85$15.652.6%--0.7462
$97.00Oct 2313.1013.45$13.272.6%110.6922
$97.50Oct 1612.7013.05$12.882.7%20.741.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.59, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 20.070.08$0.0812.5%1640.03582
$99.00Oct 20.180.20$0.1910.5%7300.062.4K
$100.00Oct 20.150.17$0.1612.5%5.0K0.058.1K
$101.00Oct 20.120.13$0.137.7%3300.041.2K
$98.00Oct 20.230.27$0.2516.0%5420.081.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.290.34$0.3215.6%5900.105.6K
$79.00Oct 20.390.45$0.4214.3%3700.122.5K
$80.00Oct 20.530.61$0.5714.0%1.3K0.155.9K
$81.00Oct 20.700.80$0.7513.3%3020.201.8K
$82.00Oct 20.941.02$0.988.2%6750.241.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 167 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 216.4016.90$16.653.0%230.9977
$71.00Oct 215.4015.90$15.653.2%--0.9917
$72.00Oct 214.4014.85$14.633.1%110.9825
$73.00Oct 213.4513.90$13.683.3%270.9859
$74.00Oct 212.4512.85$12.653.2%4650.9755
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 215.2515.75$15.503.2%21.0056
$103.00Oct 216.2016.75$16.483.3%--1.0027
$101.00Oct 214.2514.75$14.503.4%80.94161
$100.00Oct 213.3013.80$13.553.7%10.93614
$99.00Oct 212.5012.85$12.682.8%110.93344

Most actively traded options today. High liquidity = easy entry/exit. 333 active (total vol 166.4K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 21.431.50$1.474.8%13.2K0.3310.0K
$100.00Oct 232.252.44$2.348.1%5.6K0.266.1K
$95.00Oct 20.460.52$0.4912.2%5.6K0.145.4K
$100.00Oct 20.150.17$0.1612.5%5.0K0.058.1K
$97.00Oct 232.873.05$2.966.1%4.6K0.313.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 232.662.81$2.745.5%5.9K0.26294
$79.00Oct 232.943.20$3.078.5%5.5K0.28217
$77.00Oct 232.372.51$2.445.7%5.4K0.24204
$76.00Oct 232.072.23$2.157.4%5.4K0.22180
$73.00Oct 231.361.55$1.4613.0%5.1K0.16226

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 16.9%, max 21.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Oct 2Oct 3086.7%71.6%21.0%59398
$84.00Oct 2Nov 686.4%72.8%18.6%539906
$86.00Oct 2Nov 686.2%72.9%18.2%1.1K1.7K
$83.00Oct 2Nov 685.8%72.7%18.0%1572.5K
$85.00Oct 2Nov 686.0%72.9%17.9%9582.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 2Oct 3088.5%74.4%18.9%1531.1K
$84.00Oct 2Nov 686.4%72.8%18.6%1.0K1.6K
$81.00Oct 2Nov 686.7%73.1%18.5%3111.8K
$86.00Oct 2Nov 686.2%72.9%18.2%1.5K1.0K
$83.00Oct 2Nov 685.8%72.7%18.0%5171.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 0.54, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$78.00Nov 6$1.95$1.05$1.9576%0.54$76.95
$80.00$82.00Nov 6$1.13$0.87$1.1367%0.77$81.13
$92.50$95.00Oct 16$0.65$1.85$0.6537%2.85$93.15
$75.00$76.00Oct 30$0.63$0.37$0.6378%0.59$75.63
$95.00$97.50Oct 16$0.55$1.95$0.5531%3.55$95.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.00Oct 30$0.25$0.75$0.2528%3.00$77.75
$88.00$87.50Oct 16$0.25$0.25$0.2551%1.00$87.75
$80.00$79.00Oct 9$0.22$0.78$0.2225%3.55$79.78
$83.00$82.00Oct 2$0.25$0.75$0.2529%3.00$82.75
$78.00$77.50Oct 16$0.11$0.39$0.1123%3.55$77.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.35, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$92.00Oct 2$0.25$0.25$0.7572%0.33$91.25
$92.00$92.50Oct 16$0.18$0.18$0.3262%0.56$92.18
$94.00$95.00Oct 2$0.13$0.13$0.8784%0.15$94.13
$92.00$93.00Oct 2$0.19$0.19$0.8176%0.23$92.19
$93.00$94.00Oct 2$0.15$0.15$0.8580%0.18$93.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.30$1.30$3.7076%0.35$73.70
$79.00$78.00Oct 30$0.43$0.43$0.5770%0.75$78.57
$76.00$75.00Oct 30$0.34$0.34$0.6676%0.52$75.66
$72.00$70.00Oct 30$0.40$0.40$1.6083%0.25$71.60
$85.00$84.00Oct 30$0.53$0.53$0.4757%1.13$84.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.52, cheapest $1.44)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Oct 2Oct 9$1.5386.4%74.2%
$85.00Oct 2Oct 9$1.5586.0%74.0%
$86.00Oct 2Oct 9$1.5686.2%74.1%
$90.00Oct 2Oct 9$1.4988.0%76.3%
$89.00Oct 2Oct 9$1.5287.5%76.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Oct 2Oct 9$1.4486.4%74.2%
$86.00Oct 2Oct 9$1.5386.2%74.1%
$85.00Oct 2Oct 9$1.5285.8%74.0%
$90.00Oct 2Oct 9$1.4088.0%76.3%
$89.00Oct 2Oct 9$1.5087.5%76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 6.28% of stock, avg 14.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 2$3.02$2.42$5.44$80.56$91.446.28%
$87.00Oct 2$2.55$2.96$5.51$81.49$92.516.36%
$85.00Oct 2$3.58$1.98$5.56$79.44$90.566.42%
$88.00Oct 2$2.13$3.55$5.68$82.32$93.686.56%
$84.00Oct 2$4.15$1.59$5.74$78.26$89.746.63%
$89.00Oct 2$1.78$4.18$5.96$83.04$94.966.88%
$83.00Oct 2$4.83$1.23$6.06$76.94$89.067.00%
$90.00Oct 2$1.47$4.90$6.37$83.63$96.377.36%
$82.00Oct 2$5.55$0.98$6.53$75.47$88.537.54%
$91.00Oct 2$1.21$5.63$6.84$84.16$97.847.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.53% of stock, avg 10.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Oct 2$1.21$0.98$2.19$79.81$93.19
$91.00$83.00Oct 2$1.21$1.23$2.44$80.56$93.44
$90.00$82.00Oct 2$1.47$0.98$2.45$79.55$92.45
$90.00$83.00Oct 2$1.47$1.23$2.70$80.30$92.70
$91.00$84.00Oct 2$1.21$1.59$2.80$81.20$93.80
$90.00$84.00Oct 2$1.47$1.59$3.06$80.94$93.06
$89.00$82.00Oct 2$1.78$0.98$2.76$79.24$91.76
$89.00$83.00Oct 2$1.78$1.23$3.01$79.99$92.01
$89.00$84.00Oct 2$1.78$1.59$3.37$80.63$92.37
$91.00$85.00Oct 2$1.21$1.98$3.19$81.81$94.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.04, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8196/97Oct 9$0.51$0.4950%1.04$80.49$96.51
80/8195/96Oct 9$0.53$0.4747%1.13$80.47$95.53
80/8192/93Oct 9$0.61$0.3939%1.56$80.39$92.61
83/8491/92Oct 2$0.61$0.3938%1.56$83.39$91.61
80/8194/95Oct 9$0.54$0.4644%1.17$80.46$94.54
83/8494/95Oct 2$0.49$0.5149%0.96$83.51$94.49
80/8193/94Oct 9$0.56$0.4442%1.27$80.44$93.56
76/7796/97Oct 9$0.36$0.6461%0.56$76.64$96.36
83/8492/93Oct 2$0.55$0.4542%1.22$83.45$92.55
79/8096/97Oct 23$0.60$0.4037%1.50$79.40$96.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.10$2.4011%24.00
$86.00$87.00$88.00Oct 2$0.05$0.9511%19.00
$95.00$97.50$100.00Oct 16$0.12$2.3810%19.83
$89.00$90.00$91.00Oct 2$0.05$0.9510%19.00
$87.00$88.00$89.00Oct 2$0.07$0.9311%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.09$2.4111%26.78
$100.00$101.00$102.00Oct 2$0.05$0.957%19.00
$96.00$98.00$100.00Oct 30$0.09$1.917%21.22
$79.00$80.00$81.00Oct 16$0.05$0.955%19.00
$81.00$82.00$83.00Oct 23$0.05$0.955%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 $-0.63, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$102.00$103.001:2Oct 2-$0.06$0.94
$101.00$102.001:2Oct 2-$0.07$0.93
$100.00$101.001:2Oct 2-$0.10$0.90
$98.00$99.001:2Oct 2-$0.13$0.87
$99.00$100.001:2Oct 2-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.63$4.37
$74.00$73.001:2Oct 2-$0.05$0.95
$77.00$76.001:2Oct 2-$0.10$0.90
$76.00$75.001:2Oct 2-$0.09$0.91
$78.00$77.001:2Oct 2-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 6.99%, avg 3.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Nov 6$6.050.456.3%6.99%13.25%74
$91.00Nov 6$6.400.475.1%7.39%12.50%23
$95.00Nov 6$5.100.409.7%5.89%15.62%1898
$93.00Nov 6$5.700.437.4%6.58%14.00%2117
$90.00Nov 6$6.800.484.0%7.85%11.80%10956
$94.00Nov 6$5.400.418.6%6.24%14.81%832
$89.00Nov 6$7.200.502.8%8.32%11.11%308
$96.00Nov 6$4.800.3810.9%5.54%16.42%78
$88.00Nov 6$7.600.521.6%8.78%10.42%4342
$97.00Nov 6$4.550.3612.0%5.26%17.29%220

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 134,767
Total Puts 78,246
Put/Call Ratio 0.58
Net Difference 56,521

Prior's Put/Call Breakdown

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

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