Tour v528
CRWV
COREWEAVE INC Class A
$85.99 +1.08%
◀ 9/29 15:00 ▶

Option Volume

Detail
ℹ
Current (09/29 3:00pm) 222,752
Calls: 140,391 (63%)
Puts: 82,361 (37%)
Prior (09/28) 167,938
Calls: 107,642 (64%)
Puts: 60,296 (36%)
Current vs Prior +32.64%
Calls: +30.42% (Calls)
Puts: +36.59% (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 -19.17%
Calls: -27.75%
Puts: +1.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 3:00pm) $75.61M
Calls: $44.20M (58%)
Puts: $31.41M (42%)
Prior (09/28) $72.73M
Calls: $46.24M (64%)
Puts: $26.48M (36%)
Current vs Prior +3.96%
Calls: -4.42%
Puts: +18.59%
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 -30.06%
Calls: -35.89%
Puts: -19.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 3:00pm) 0.59
Prior (09/28) 0.56
Current vs Prior +4.73%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +33.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 3:00pm) 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 6.66% | 10.23%13.00% | 25.44%
Prior 7.34% | 10.61%13.31% | 25.50%
Current vs Prior -9.17% | -3.50%-2.28% | -0.21%
Prior 7-Day Avg 6.65% | 10.51%12.73% | 25.07%
Current vs 7-Day Avg +0.26% | -2.60%+2.17% | +1.51%
Prior 7-Day Eod 7.34% | 10.61%13.18% | 25.59%
Current vs 7-Day Eod -9.17% | -3.50%-1.33% | -0.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 4.57%
Calls: 4.79% | 4.26%
Puts: 4.62% | 4.88%
Prior 3.98% | 4.38%
Calls: 4.87% | 4.40%
Puts: 3.08% | 4.35%
Current vs Prior +18.34% | +4.34%
Prior 7-Day Avg 4.71% | 5.08%
Calls: 4.64% | 4.48%
Puts: 4.77% | 5.67%
Current vs 7-Day Avg +0.09% | -9.96%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

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
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 343 of results (avg 4.4%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 215.9516.20$16.081.6%230.9977
$69.00Oct 917.1017.40$17.251.7%--0.9630
$69.00Oct 216.9017.20$17.051.8%10.99109
$72.00Oct 213.9514.20$14.081.8%120.9825
$73.00Oct 1613.9514.20$14.081.8%--0.8713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 215.9516.20$16.081.6%21.0056
$103.00Oct 216.9017.20$17.051.8%--1.0027
$80.00Oct 20.550.56$0.561.8%1.8K0.165.9K
$102.00Oct 916.3016.60$16.451.8%--0.8821
$101.00Oct 915.4015.70$15.551.9%--0.8783

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.58, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 20.120.13$0.137.7%5.2K0.048.1K
$101.00Oct 20.110.12$0.128.3%3310.041.2K
$98.00Oct 20.190.23$0.2119.0%5500.071.2K
$96.00Oct 20.300.35$0.3215.6%2.8K0.103.1K
$97.00Oct 20.230.28$0.2619.2%1.1K0.082.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 20.200.22$0.219.5%3090.071.3K
$78.00Oct 20.260.30$0.2814.3%6190.095.6K
$79.00Oct 20.370.42$0.4012.5%3740.122.5K
$80.00Oct 20.550.56$0.561.8%1.8K0.165.9K
$81.00Oct 20.710.77$0.748.1%4120.201.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 216.9017.20$17.051.8%10.99109
$70.00Oct 215.9516.20$16.081.6%230.9977
$71.00Oct 214.9015.25$15.082.3%--0.9917
$72.00Oct 213.9514.20$14.081.8%120.9825
$73.00Oct 212.9513.25$13.102.3%280.9859
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 215.9516.20$16.081.6%21.0056
$103.00Oct 216.9017.20$17.051.8%--1.0027
$101.00Oct 214.9515.25$15.102.0%90.93161
$100.00Oct 213.9514.25$14.102.1%20.93614
$99.00Oct 213.0013.30$13.152.3%110.93344

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 174.2K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 21.191.25$1.224.9%13.6K0.3010.0K
$95.00Oct 20.390.42$0.417.3%5.8K0.125.4K
$100.00Oct 232.152.31$2.237.2%5.6K0.256.1K
$100.00Oct 20.120.13$0.137.7%5.2K0.048.1K
$97.00Oct 232.732.90$2.826.0%4.6K0.303.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 232.702.79$2.753.3%5.9K0.26294
$79.00Oct 233.003.15$3.084.9%5.5K0.29217
$77.00Oct 232.382.48$2.434.1%5.4K0.24204
$76.00Oct 232.072.19$2.135.6%5.4K0.22180
$73.00Oct 231.391.49$1.446.9%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. 28 strikes (avg 14.5%, max 17.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Oct 2Nov 688.4%75.7%16.7%1.7K1.9K
$92.00Oct 2Nov 687.3%75.4%15.9%4.0K2.1K
$86.00Oct 2Nov 683.1%71.9%15.5%1.2K1.7K
$81.00Oct 2Oct 3081.5%70.7%15.4%109398
$91.00Oct 2Nov 686.8%75.6%14.9%1.9K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 2Oct 3086.8%73.7%17.9%1531.1K
$93.00Oct 2Nov 688.4%75.7%16.7%120405
$92.00Oct 2Nov 687.3%75.4%15.9%167401
$86.00Oct 2Nov 683.1%71.9%15.5%1.6K1.0K
$85.00Oct 2Nov 682.6%72.0%14.7%2.0K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 0.82, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$82.00Nov 6$1.10$0.90$1.1067%0.82$81.10
$76.00$78.00Nov 6$1.30$0.70$1.3074%0.54$77.30
$97.00$98.00Nov 6$0.19$0.81$0.1936%4.26$97.19
$88.00$89.00Nov 6$0.35$0.65$0.3551%1.86$88.35
$95.00$97.50Oct 16$0.50$2.00$0.5030%4.00$95.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.00Oct 2$0.18$0.82$0.1820%4.56$80.82
$87.50$87.00Oct 16$0.27$0.23$0.2751%0.85$87.23
$76.00$75.00Oct 9$0.14$0.86$0.1414%6.14$75.86
$88.00$87.00Oct 2$0.60$0.40$0.6060%0.67$87.40
$77.50$77.00Oct 16$0.13$0.37$0.1322%2.85$77.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.33, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$100.00Nov 6$0.35$0.35$0.6567%0.54$99.35
$91.00$92.00Oct 2$0.20$0.20$0.8075%0.25$91.20
$93.00$94.00Oct 2$0.13$0.13$0.8782%0.15$93.13
$94.00$95.00Oct 2$0.10$0.10$0.9085%0.11$94.10
$98.00$99.00Oct 9$0.13$0.13$0.8783%0.15$98.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.25$1.25$3.7576%0.33$73.75
$80.00$79.00Nov 6$0.43$0.43$0.5767%0.75$79.57
$85.00$84.00Oct 16$0.53$0.53$0.4756%1.13$84.47
$72.00$70.00Oct 30$0.39$0.39$1.6183%0.24$71.61
$83.00$82.00Nov 6$0.48$0.48$0.5261%0.92$82.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.51, cheapest $1.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Oct 2Oct 9$1.5285.9%75.1%
$86.00Oct 2Oct 9$1.5883.1%72.3%
$88.00Oct 2Oct 9$1.5685.1%74.5%
$85.00Oct 2Oct 9$1.5782.6%72.4%
$87.00Oct 2Oct 9$1.5984.7%74.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Oct 2Oct 9$1.4585.9%75.1%
$86.00Oct 2Oct 9$1.5083.1%72.3%
$88.00Oct 2Oct 9$1.5085.1%74.5%
$85.00Oct 2Oct 9$1.5082.6%72.4%
$87.00Oct 2Oct 9$1.4784.7%74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 6.08% of stock, avg 13.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Oct 2$3.13$2.10$5.23$79.77$90.236.08%
$86.00Oct 2$2.64$2.60$5.24$80.76$91.246.09%
$84.00Oct 2$3.72$1.66$5.38$78.62$89.386.26%
$87.00Oct 2$2.21$3.18$5.39$81.61$92.396.27%
$88.00Oct 2$1.82$3.78$5.60$82.40$93.606.51%
$83.00Oct 2$4.35$1.31$5.66$77.34$88.666.58%
$89.00Oct 2$1.50$4.45$5.95$83.05$94.956.92%
$82.00Oct 2$5.05$1.00$6.05$75.95$88.057.04%
$90.00Oct 2$1.22$5.18$6.40$83.60$96.407.44%
$81.00Oct 2$5.78$0.74$6.52$74.48$87.527.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.31% of stock, avg 10.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Oct 2$0.99$1.00$1.99$80.01$92.99
$90.00$82.00Oct 2$1.22$1.00$2.22$79.78$92.22
$91.00$83.00Oct 2$0.99$1.31$2.30$80.70$93.30
$90.00$83.00Oct 2$1.22$1.31$2.53$80.47$92.53
$89.00$82.00Oct 2$1.50$1.00$2.50$79.50$91.50
$89.00$83.00Oct 2$1.50$1.31$2.81$80.19$91.81
$91.00$84.00Oct 2$0.99$1.66$2.65$81.35$93.65
$90.00$84.00Oct 2$1.22$1.66$2.88$81.12$92.88
$89.00$84.00Oct 2$1.50$1.66$3.16$80.84$92.16
$88.00$82.00Oct 2$1.82$1.00$2.82$79.18$90.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8195/96Oct 9$0.50$0.5048%1.00$80.50$95.50
81/8295/96Oct 9$0.53$0.4744%1.13$81.47$95.53
81/8294/95Oct 2$0.36$0.6460%0.56$81.64$94.36
81/8293/94Oct 2$0.39$0.6157%0.64$81.61$93.39
78/7995/96Oct 9$0.42$0.5854%0.72$78.58$95.42
80/8191/92Oct 9$0.60$0.4036%1.50$80.40$91.60
80/8193/94Oct 9$0.54$0.4642%1.17$80.46$93.54
79/8095/96Oct 9$0.45$0.5551%0.82$79.55$95.45
82/8394/95Oct 2$0.41$0.5955%0.69$82.59$94.41
80/8194/95Oct 9$0.51$0.4945%1.04$80.49$94.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.08$2.429%30.25
$85.00$86.00$87.00Oct 2$0.06$0.9412%15.67
$89.00$90.00$91.00Oct 2$0.05$0.9510%19.00
$92.50$95.00$97.50Oct 16$0.15$2.3511%15.67
$79.00$80.00$81.00Oct 2$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.10$2.409%24.00
$92.50$95.00$97.50Oct 16$0.12$2.3811%19.83
$84.00$85.00$86.00Oct 2$0.06$0.9412%15.67
$88.00$89.00$90.00Oct 2$0.06$0.9410%15.67
$83.00$84.00$85.00Oct 9$0.05$0.958%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. 53 found (best net $-0.70, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$102.001:2Oct 2-$0.06$0.94
$102.00$103.001:2Oct 2-$0.07$0.93
$99.00$100.001:2Oct 2-$0.09$0.91
$100.00$101.001:2Oct 2-$0.11$0.89
$98.00$99.001:2Oct 2-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.70$4.30
$77.00$76.001:2Oct 2-$0.09$0.91
$76.00$75.001:2Oct 2-$0.09$0.91
$79.00$78.001:2Oct 2-$0.16$0.84
$78.00$77.001:2Oct 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. 95 found (best yield 7.21%, avg 3.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Nov 6$6.200.465.8%7.21%13.04%23
$92.00Nov 6$5.850.447.0%6.80%13.79%74
$93.00Nov 6$5.550.428.2%6.45%14.61%2117
$94.00Nov 6$5.200.419.3%6.05%15.36%832
$90.00Nov 6$6.550.484.7%7.62%12.28%11556
$95.00Nov 6$4.900.3910.5%5.70%16.18%2698
$89.00Nov 6$6.900.493.5%8.02%11.52%348
$96.00Nov 6$4.650.3711.6%5.41%17.05%78
$88.00Nov 6$7.300.512.3%8.49%10.83%4342
$87.00Nov 6$7.750.531.2%9.01%10.19%6523

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 140,391
Total Puts 82,361
Put/Call Ratio 0.59
Net Difference 58,030

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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