Tour v529
CRWV
COREWEAVE INC Class A
$87.05 +1.30%
◀ 9/30 10:00 ▶

Option Volume

Detail
ℹ
Current (09/30 10:00am) 83,186
Calls: 68,714 (83%)
Puts: 14,472 (17%)
Prior (09/29) 17,761
Calls: 13,324 (75%)
Puts: 4,437 (25%)
Current vs Prior +368.36%
Calls: +415.72% (Calls)
Puts: +226.17% (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 -69.81%
Calls: -64.64%
Puts: -82.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 10:00am) $19.89M
Calls: $15.72M (79%)
Puts: $4.18M (21%)
Prior (09/29) $7.05M
Calls: $4.36M (62%)
Puts: $2.68M (38%)
Current vs Prior +182.27%
Calls: +260.17%
Puts: +55.63%
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 -81.60%
Calls: -77.20%
Puts: -89.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 10:00am) 0.21
Prior (09/29) 0.33
Current vs Prior -36.75%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -52.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 10:00am) 2,502,322
Calls: 1,328,035 (53%)
Puts: 1,174,287 (47%)
Prior (09/29) 2,458,881
Calls: 1,317,946 (54%)
Puts: 1,140,935 (46%)
Current vs Prior +1.77%
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 +1.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 6.13% | 9.94%12.42% | 25.19%
Prior 7.34% | 10.61%13.31% | 25.50%
Current vs Prior -16.39% | -6.30%-6.67% | -1.20%
Prior 7-Day Avg 6.65% | 10.51%12.73% | 25.07%
Current vs 7-Day Avg -7.70% | -5.42%-2.41% | +0.51%
Prior 7-Day Eod 7.34% | 10.61%12.78% | 25.23%
Current vs 7-Day Eod -16.39% | -6.30%-2.81% | -0.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.16% | 4.62%
Calls: 4.07% | 4.76%
Puts: 6.25% | 4.49%
Prior 3.98% | 4.38%
Calls: 4.87% | 4.40%
Puts: 3.08% | 4.35%
Current vs Prior +29.65% | +5.48%
Prior 7-Day Avg 4.71% | 5.08%
Calls: 4.64% | 4.48%
Puts: 4.77% | 5.67%
Current vs 7-Day Avg +9.65% | -8.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($15.72M) vs puts ($4.18M). Massive premium surge with dollar volume up 182% vs prior. Unusually high activity with volume up 368% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (68,714 calls vs 14,472 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
16:00BULLISHBULLISHBULLISH
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 303 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 236.356.45$6.401.6%4470.54451
$70.00Oct 1617.5517.90$17.732.0%60.92767
$70.00Oct 917.2517.60$17.432.0%--1.00147
$70.00Oct 217.0517.40$17.232.0%10.9967
$71.00Oct 1616.6517.00$16.832.1%--0.9112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 215.7016.05$15.882.2%--1.0027
$94.00Oct 3011.1011.35$11.232.2%--0.6045
$102.00Oct 915.1515.50$15.332.3%--0.8821
$102.00Oct 214.7015.05$14.882.4%--1.0056
$101.00Oct 914.2514.60$14.432.4%--0.8783

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.56, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 20.110.12$0.128.3%9280.0410.1K
$97.00Oct 20.220.26$0.2416.7%3640.083.2K
$95.00Oct 20.380.42$0.4010.0%1.5K0.136.8K
$94.00Oct 20.490.55$0.5211.5%5250.162.7K
$93.00Oct 20.630.70$0.6710.4%4120.202.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.140.17$0.1618.8%2740.065.8K
$79.00Oct 20.200.24$0.2218.2%710.082.4K
$80.00Oct 20.290.32$0.319.7%1550.105.6K
$81.00Oct 20.390.46$0.4316.3%770.131.9K
$82.00Oct 20.550.62$0.5911.9%2810.172.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 162 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 917.2517.60$17.432.0%--1.00147
$70.00Oct 217.0517.40$17.232.0%10.9967
$72.00Oct 215.0515.40$15.232.3%90.9923
$71.00Oct 216.0516.40$16.232.2%--0.9916
$73.00Oct 214.0514.40$14.232.5%90.9961
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 214.7015.05$14.882.4%--1.0056
$103.00Oct 215.7016.05$15.882.2%--1.0027
$104.00Oct 216.6517.20$16.923.3%31.00174
$101.00Oct 213.7014.25$13.983.9%20.94168
$100.00Oct 212.7013.10$12.903.1%180.94604

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 51.9K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 231.851.95$1.905.3%6.0K0.221.9K
$104.00Oct 231.661.83$1.759.7%5.6K0.201.8K
$90.00Oct 21.281.36$1.326.1%5.2K0.3510.9K
$102.00Oct 231.962.17$2.0710.1%5.1K0.23843
$92.00Oct 20.800.86$0.837.2%2.3K0.243.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 231.101.26$1.1813.6%4.9K0.145.2K
$86.00Oct 21.801.89$1.854.9%3490.401.5K
$82.00Oct 20.550.62$0.5911.9%2810.172.0K
$78.00Oct 20.140.17$0.1618.8%2740.065.8K
$87.00Oct 22.262.38$2.325.2%2470.471.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 21.2%, max 26.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Oct 2Oct 3088.3%69.8%26.4%161.2K
$86.00Oct 2Nov 689.0%72.2%23.2%911.8K
$85.00Oct 2Nov 688.5%72.1%22.8%822.5K
$83.00Oct 2Nov 688.5%72.2%22.6%222.4K
$87.00Oct 2Nov 688.1%72.2%22.1%7232.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Oct 2Oct 3088.2%69.8%26.4%3511.6K
$84.00Oct 2Oct 3087.7%69.8%25.6%1251.5K
$94.00Oct 2Oct 3091.3%73.4%24.4%10287
$93.00Oct 2Oct 3090.7%73.6%23.1%--427
$83.00Oct 2Nov 688.0%72.2%21.9%711.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.74, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$82.00Nov 6$1.15$0.85$1.1569%0.74$81.15
$83.00$85.00Nov 6$1.05$0.95$1.0563%0.90$84.05
$92.50$95.00Oct 16$0.68$1.82$0.6838%2.68$93.18
$99.00$100.00Nov 6$0.17$0.83$0.1734%4.88$99.17
$96.00$97.00Nov 6$0.22$0.78$0.2239%3.55$96.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.50$92.00Oct 16$0.28$0.22$0.2862%0.79$92.22
$79.00$78.00Nov 6$0.27$0.73$0.2729%2.70$78.73
$75.00$74.00Oct 30$0.19$0.81$0.1920%4.26$74.81
$76.00$75.00Oct 9$0.10$0.90$0.1011%9.00$75.90
$78.00$77.50Oct 16$0.11$0.39$0.1120%3.55$77.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.33, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$101.00Oct 9$0.13$0.13$0.8785%0.15$100.13
$94.00$95.00Oct 2$0.12$0.12$0.8884%0.14$94.12
$93.00$94.00Oct 2$0.15$0.15$0.8580%0.18$93.15
$91.00$92.00Oct 2$0.23$0.23$0.7771%0.30$91.23
$89.00$90.00Oct 9$0.41$0.41$0.5954%0.69$89.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.24$1.24$3.7678%0.33$73.76
$87.00$85.00Nov 6$1.06$1.06$0.9455%1.13$85.94
$85.00$83.00Nov 6$0.94$0.94$1.0659%0.89$84.06
$85.00$84.00Oct 30$0.53$0.53$0.4759%1.13$84.47
$80.00$79.00Nov 6$0.43$0.43$0.5769%0.75$79.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.61, cheapest $1.71)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 2Oct 9$1.7189.0%72.7%
$85.00Oct 2Oct 9$1.6088.5%72.9%
$87.00Oct 2Oct 9$1.7488.1%72.9%
$90.00Oct 2Oct 9$1.6089.3%74.3%
$89.00Oct 2Oct 9$1.6887.4%73.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Oct 2Oct 9$1.5588.2%72.3%
$85.00Oct 2Oct 9$1.5487.8%72.5%
$90.00Oct 2Oct 9$1.5589.3%74.3%
$87.00Oct 2Oct 9$1.5887.3%72.9%
$89.00Oct 2Oct 9$1.5588.1%73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 5.49% of stock, avg 13.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 2$2.46$2.32$4.78$82.22$91.785.49%
$86.00Oct 2$2.99$1.85$4.84$81.16$90.845.56%
$88.00Oct 2$2.03$2.88$4.91$83.09$92.915.64%
$85.00Oct 2$3.63$1.42$5.05$79.95$90.055.80%
$89.00Oct 2$1.65$3.48$5.13$83.87$94.135.89%
$84.00Oct 2$4.28$1.10$5.38$78.62$89.386.18%
$90.00Oct 2$1.32$4.13$5.45$84.55$95.456.26%
$83.00Oct 2$4.97$0.81$5.78$77.22$88.786.64%
$91.00Oct 2$1.06$4.85$5.91$85.09$96.916.79%
$82.00Oct 2$5.80$0.59$6.39$75.61$88.397.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.88% of stock, avg 10.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Oct 2$0.83$0.81$1.64$81.36$93.64
$92.00$84.00Oct 2$0.83$1.10$1.93$82.07$93.93
$91.00$83.00Oct 2$1.06$0.81$1.87$81.13$92.87
$91.00$84.00Oct 2$1.06$1.10$2.16$81.84$93.16
$90.00$83.00Oct 2$1.32$0.81$2.13$80.87$92.13
$92.00$85.00Oct 2$0.83$1.42$2.25$82.75$94.25
$91.00$85.00Oct 2$1.06$1.42$2.48$82.52$93.48
$90.00$84.00Oct 2$1.32$1.10$2.42$81.58$92.42
$90.00$85.00Oct 2$1.32$1.42$2.74$82.26$92.74
$89.00$83.00Oct 2$1.65$0.81$2.46$80.54$91.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 2.13, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8197/98Oct 30$0.68$0.3233%2.13$80.32$97.68
76/7797/98Oct 30$0.59$0.4142%1.44$76.41$97.59
79/8095/96Oct 9$0.45$0.5553%0.82$79.55$95.45
83/8495/96Oct 9$0.59$0.4139%1.44$83.41$95.59
82/8395/96Oct 9$0.55$0.4543%1.22$82.45$95.55
83/8494/95Oct 2$0.41$0.5956%0.69$83.59$94.41
79/8097/98Oct 9$0.39$0.6158%0.64$79.61$97.39
83/8497/98Oct 9$0.53$0.4744%1.13$83.47$97.53
82/8397/98Oct 9$0.49$0.5148%0.96$82.51$97.49
77/7896/97Oct 23$0.54$0.4643%1.17$77.46$96.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.13$2.3712%18.23
$95.00$97.50$100.00Oct 16$0.11$2.3910%21.73
$89.00$90.00$91.00Oct 2$0.07$0.9312%13.29
$81.00$82.00$83.00Oct 9$0.05$0.957%19.00
$80.00$81.00$82.00Oct 9$0.05$0.957%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.08$2.4210%30.25
$89.00$90.00$91.00Oct 2$0.07$0.9311%13.29
$81.00$82.00$83.00Oct 2$0.06$0.949%15.67
$81.00$82.00$83.00Oct 9$0.05$0.957%19.00
$82.00$83.00$84.00Oct 2$0.07$0.9310%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.46, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$101.001:2Oct 2-$0.08$0.92
$99.00$100.001:2Oct 2-$0.09$0.91
$98.00$99.001:2Oct 2-$0.11$0.89
$97.00$98.001:2Oct 2-$0.14$0.86
$96.00$97.001:2Oct 2-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.46$4.54
$78.00$77.001:2Oct 2-$0.06$0.94
$79.00$78.001:2Oct 2-$0.10$0.90
$80.00$79.001:2Oct 2-$0.13$0.87
$71.00$70.001:2Oct 9-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 7.58%, avg 3.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Nov 6$6.600.484.5%7.58%12.12%15
$92.00Nov 6$6.200.465.7%7.12%12.81%--10
$93.00Nov 6$5.850.446.8%6.72%13.56%--35
$94.00Nov 6$5.550.428.0%6.38%14.36%--36
$95.00Nov 6$5.200.419.1%5.97%15.11%1115
$97.00Nov 6$4.650.3811.4%5.34%16.77%325
$90.00Nov 6$6.950.493.4%7.98%11.37%22109
$96.00Nov 6$4.900.3910.3%5.63%15.91%--12
$89.00Nov 6$7.350.512.2%8.44%10.68%123
$88.00Nov 6$7.800.531.1%8.96%10.05%584

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 68,714
Total Puts 14,472
Put/Call Ratio 0.21
Net Difference 54,242

Prior's Put/Call Breakdown

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

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