Tour v529
CRWV
COREWEAVE INC Class A
$86.97 +1.21%
◀ 9/30 12:00 ▶

Option Volume

Detail
ℹ
Current (09/30 12:00pm) 130,072
Calls: 101,101 (78%)
Puts: 28,971 (22%)
Prior (09/29) 191,324
Calls: 119,708 (63%)
Puts: 71,616 (37%)
Current vs Prior -32.01%
Calls: -15.54% (Calls)
Puts: -59.55% (Puts)
Prior 7-Day Total 1,875,679
Calls: 1,302,643 (69%)
Puts: 573,036 (31%)
Prior 7-Day Average 267,954
Calls: 186,091 (69%)
Puts: 81,862 (31%)
Current vs Prior 7-Day Avg -51.46%
Calls: -45.67%
Puts: -64.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 12:00pm) $37.15M
Calls: $25.23M (68%)
Puts: $11.92M (32%)
Prior (09/29) $66.10M
Calls: $38.24M (58%)
Puts: $27.86M (42%)
Current vs Prior -43.80%
Calls: -34.03%
Puts: -57.21%
Prior 7-Day Total $699.77M
Calls: $451.53M (65%)
Puts: $248.24M (35%)
Prior 7-Day Average $99.97M
Calls: $64.50M (65%)
Puts: $35.46M (35%)
Current vs Prior 7-Day Avg -62.84%
Calls: -60.89%
Puts: -66.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 12:00pm) 0.29
Prior (09/29) 0.60
Current vs Prior -52.10%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -39.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 12:00pm) 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 16,907,688
Calls: 8,947,499 (53%)
Puts: 7,960,189 (47%)
Prior 7-Day Average 2,415,384
Calls: 1,278,214 (53%)
Puts: 1,137,169 (47%)
Current vs Prior 7-Day Avg +3.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 5.81% | 9.64%12.49% | 24.92%
Prior 6.61% | 10.16%12.78% | 25.23%
Current vs Prior -12.15% | -5.16%-2.28% | -1.24%
Prior 7-Day Avg 6.41% | 10.27%14.38% | 26.14%
Current vs 7-Day Avg -9.40% | -6.15%-13.18% | -4.67%
Prior 7-Day Eod 6.61% | 10.16%12.78% | 25.23%
Current vs 7-Day Eod -12.15% | -5.16%-2.28% | -1.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.37% | 4.22%
Calls: 4.32% | 3.39%
Puts: 4.41% | 5.06%
Prior 4.71% | 4.57%
Calls: 4.79% | 4.26%
Puts: 4.62% | 4.88%
Current vs Prior -7.22% | -7.66%
Prior 7-Day Avg 4.63% | 4.91%
Calls: 4.45% | 4.34%
Puts: 4.81% | 5.49%
Current vs 7-Day Avg -5.70% | -14.10%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($25.23M). Extreme bullish P/C ratio of 0.29 - heavy call buying (101,101 calls vs 28,971 puts). P/C ratio dropping 52% - sentiment shifting bullish.

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
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 334 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 216.8517.10$16.981.5%30.9967
$71.00Oct 215.8516.10$15.981.6%20.9916
$72.00Oct 214.8515.10$14.981.7%110.9923
$70.00Oct 917.0017.30$17.151.7%21.00147
$71.00Oct 916.0516.35$16.201.9%--0.9417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 3017.3017.55$17.431.4%--0.7424
$102.00Oct 215.0015.25$15.131.7%11.0056
$100.00Oct 2315.0015.25$15.131.7%--0.7462
$99.00Oct 2314.2014.45$14.331.7%110.727
$102.00Oct 2316.6516.95$16.801.8%--0.7737

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.51, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 20.070.08$0.0812.5%2760.031.8K
$100.00Oct 20.090.10$0.1010.0%1.9K0.0410.1K
$98.00Oct 20.140.17$0.1618.8%1060.061.4K
$97.00Oct 20.180.21$0.2015.0%5050.073.2K
$96.00Oct 20.250.26$0.263.8%3210.093.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.120.13$0.137.7%3980.055.8K
$77.00Oct 20.090.10$0.1010.0%740.041.3K
$80.00Oct 20.260.30$0.2814.3%3840.105.6K
$81.00Oct 20.370.42$0.4012.5%1190.131.9K
$82.00Oct 20.530.58$0.559.1%4660.182.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 917.0017.30$17.151.7%21.00147
$70.00Oct 216.8517.10$16.981.5%30.9967
$71.00Oct 215.8516.10$15.981.6%20.9916
$72.00Oct 214.8515.10$14.981.7%110.9923
$73.00Oct 213.8514.15$14.002.1%110.9961
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 213.9514.30$14.132.5%21.00168
$102.00Oct 215.0015.25$15.131.7%11.0056
$103.00Oct 215.9016.25$16.082.2%21.0027
$104.00Oct 216.9017.25$17.082.0%31.00174
$100.00Oct 212.9513.30$13.132.7%240.94604

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 81.8K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 231.801.84$1.822.2%8.0K0.211.9K
$90.00Oct 21.121.19$1.166.0%6.8K0.3210.9K
$104.00Oct 231.611.70$1.665.4%5.7K0.201.8K
$102.00Oct 231.912.04$1.986.6%5.2K0.23843
$95.00Oct 20.330.35$0.345.9%3.3K0.126.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 231.061.19$1.1311.5%5.0K0.145.2K
$85.00Oct 164.054.25$4.154.8%1.0K0.415.3K
$85.00Oct 21.331.38$1.363.7%1.0K0.354.5K
$75.00Oct 160.951.00$0.985.1%7380.1410.5K
$86.00Oct 21.741.86$1.806.7%6570.421.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 18.2%, max 22.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Oct 2Oct 3084.3%69.7%20.9%861.2K
$93.00Oct 2Nov 690.0%74.9%20.1%7372.5K
$82.00Oct 2Nov 684.6%71.0%19.2%8393
$87.00Oct 2Nov 684.8%71.5%18.6%1.4K2.1K
$92.00Oct 2Nov 688.6%74.7%18.6%3.2K3.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Oct 2Oct 3090.0%73.6%22.4%--427
$86.00Oct 2Oct 3084.4%70.3%20.0%7391.6K
$91.00Oct 2Oct 3087.8%73.2%19.9%141.1K
$82.00Oct 2Nov 684.6%71.0%19.2%4702.0K
$87.00Oct 2Nov 684.8%71.5%18.6%5722.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 0.75, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$76.00Oct 23$0.57$0.43$0.5783%0.75$75.57
$83.00$85.00Nov 6$1.03$0.97$1.0362%0.94$84.03
$94.00$95.00Nov 6$0.23$0.77$0.2342%3.35$94.23
$76.00$78.00Nov 6$1.32$0.68$1.3276%0.52$77.32
$80.00$82.00Nov 6$1.18$0.82$1.1868%0.69$81.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Oct 30$0.50$0.50$0.5058%1.00$92.50
$96.00$95.00Oct 30$0.62$0.38$0.6264%0.61$95.38
$85.00$84.00Oct 2$0.31$0.69$0.3135%2.23$84.69
$92.50$92.00Oct 16$0.32$0.18$0.3263%0.56$92.18
$76.00$75.00Oct 9$0.10$0.90$0.1011%9.00$75.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.34, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$100.00Oct 9$0.13$0.13$0.8784%0.15$99.13
$87.00$87.50Oct 16$0.25$0.25$0.2547%1.00$87.25
$92.00$93.00Oct 2$0.17$0.17$0.8378%0.20$92.17
$98.00$99.00Nov 6$0.32$0.32$0.6864%0.47$98.32
$91.00$92.00Oct 2$0.20$0.20$0.8074%0.25$91.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.26$1.26$3.7478%0.34$73.74
$83.00$82.00Nov 6$0.48$0.48$0.5262%0.92$82.52
$84.00$83.00Nov 6$0.50$0.50$0.5060%1.00$83.50
$80.00$79.00Oct 23$0.38$0.38$0.6271%0.61$79.62
$80.00$79.00Oct 30$0.40$0.40$0.6070%0.67$79.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.64, cheapest $1.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 2Oct 9$1.5987.1%73.3%
$87.00Oct 2Oct 9$1.7184.8%71.3%
$86.00Oct 2Oct 9$1.6584.4%70.9%
$89.00Oct 2Oct 9$1.6686.0%73.3%
$85.00Oct 2Oct 9$1.6583.6%71.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 2Oct 9$1.5587.1%73.3%
$87.00Oct 2Oct 9$1.6884.8%71.3%
$86.00Oct 2Oct 9$1.6384.4%70.9%
$89.00Oct 2Oct 9$1.6086.0%73.3%
$85.00Oct 2Oct 9$1.6183.6%71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 5.21% of stock, avg 13.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 2$2.26$2.27$4.53$82.47$91.535.21%
$86.00Oct 2$2.78$1.80$4.58$81.42$90.585.27%
$88.00Oct 2$1.82$2.85$4.67$83.33$92.675.37%
$85.00Oct 2$3.35$1.36$4.71$80.29$89.715.42%
$89.00Oct 2$1.47$3.50$4.97$84.03$93.975.71%
$84.00Oct 2$4.00$1.05$5.05$78.95$89.055.81%
$90.00Oct 2$1.16$4.18$5.34$84.66$95.346.14%
$83.00Oct 2$4.72$0.77$5.49$77.51$88.496.31%
$91.00Oct 2$0.92$4.95$5.87$85.13$96.876.75%
$82.00Oct 2$5.53$0.55$6.08$75.92$88.086.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.71% of stock, avg 10.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Oct 2$0.72$0.77$1.49$81.51$93.49
$91.00$83.00Oct 2$0.92$0.77$1.69$81.31$92.69
$92.00$84.00Oct 2$0.72$1.05$1.77$82.23$93.77
$91.00$84.00Oct 2$0.92$1.05$1.97$82.03$92.97
$90.00$83.00Oct 2$1.16$0.77$1.93$81.07$91.93
$90.00$84.00Oct 2$1.16$1.05$2.21$81.79$92.21
$92.00$85.00Oct 2$0.72$1.36$2.08$82.92$94.08
$91.00$85.00Oct 2$0.92$1.36$2.28$82.72$93.28
$90.00$85.00Oct 2$1.16$1.36$2.52$82.48$92.52
$89.00$83.00Oct 2$1.47$0.77$2.24$80.76$91.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.70, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8096/97Oct 23$0.63$0.3738%1.70$79.37$96.63
82/8396/97Oct 9$0.52$0.4846%1.08$82.48$96.52
82/8392/93Oct 9$0.63$0.3734%1.70$82.37$92.63
73/7496/97Oct 23$0.46$0.5451%0.85$73.54$96.46
75/7696/97Oct 23$0.50$0.5047%1.00$75.50$96.50
81/8296/97Oct 9$0.47$0.5350%0.89$81.53$96.47
79/8096/97Oct 9$0.40$0.6057%0.67$79.60$96.40
77/7896/97Oct 9$0.34$0.6663%0.52$77.66$96.34
82/8394/95Oct 9$0.56$0.4441%1.27$82.44$94.56
82/8393/94Oct 9$0.59$0.4138%1.44$82.41$93.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.10$2.4010%24.00
$92.50$95.00$97.50Oct 16$0.13$2.3712%18.23
$83.00$84.00$85.00Oct 2$0.07$0.9312%13.29
$86.00$87.00$88.00Oct 2$0.08$0.9214%11.50
$84.00$85.00$86.00Oct 2$0.08$0.9213%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Oct 2$0.07$0.9313%13.29
$82.00$83.00$84.00Oct 2$0.06$0.9411%15.67
$88.00$90.00$92.00Nov 6$0.08$1.927%24.00
$90.00$91.00$92.00Oct 2$0.06$0.9410%15.67
$87.00$88.00$89.00Oct 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. 55 found (best net $-0.37, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$101.001:2Oct 2-$0.06$0.94
$98.00$99.001:2Oct 2-$0.08$0.92
$99.00$100.001:2Oct 2-$0.08$0.92
$97.00$98.001:2Oct 2-$0.12$0.88
$96.00$97.001:2Oct 2-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.37$4.63
$79.00$78.001:2Oct 2-$0.07$0.93
$80.00$79.001:2Oct 2-$0.10$0.90
$78.00$77.001:2Oct 2-$0.07$0.93
$72.00$71.001:2Oct 9-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.67%, avg 3.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Nov 6$5.800.446.9%6.67%13.60%--35
$96.00Nov 6$4.850.3910.4%5.58%15.96%212
$92.00Nov 6$6.100.455.8%7.01%12.80%--10
$95.00Nov 6$5.150.409.2%5.92%15.15%17115
$91.00Nov 6$6.450.474.6%7.42%12.05%15
$94.00Nov 6$5.400.428.1%6.21%14.29%1336
$90.00Nov 6$6.850.493.5%7.88%11.36%42109
$97.00Nov 6$4.600.3711.5%5.29%16.82%325
$89.00Nov 6$7.200.512.3%8.28%10.61%123
$98.00Nov 6$4.350.3512.7%5.00%17.68%--14

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 101,101
Total Puts 28,971
Put/Call Ratio 0.29
Net Difference 72,130

Prior's Put/Call Breakdown

Total Calls 119,708
Total Puts 71,616
Put/Call Ratio 0.60
Net Difference 48,092

Prior 7-Day Put/Call Summary

Total Calls 1,302,643
Total Puts 573,036
Average Put/Call Ratio 0.48
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