Tour v529
CRWV
COREWEAVE INC Class A
$87.19 +1.47%
◀ 9/30 13:00 ▶

Option Volume

Detail
ℹ
Current (09/30 1:00pm) 143,692
Calls: 108,646 (76%)
Puts: 35,046 (24%)
Prior (09/29) 202,553
Calls: 127,201 (63%)
Puts: 75,352 (37%)
Current vs Prior -29.06%
Calls: -14.59% (Calls)
Puts: -53.49% (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 -46.37%
Calls: -41.62%
Puts: -57.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 1:00pm) $43.71M
Calls: $28.49M (65%)
Puts: $15.21M (35%)
Prior (09/29) $69.12M
Calls: $38.16M (55%)
Puts: $30.96M (45%)
Current vs Prior -36.77%
Calls: -25.34%
Puts: -50.86%
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 -56.28%
Calls: -55.83%
Puts: -57.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 1:00pm) 0.32
Prior (09/29) 0.59
Current vs Prior -45.55%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -32.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 1:00pm) 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 5.80% | 9.61%12.23% | 24.87%
Prior 6.61% | 10.16%12.78% | 25.23%
Current vs Prior -12.20% | -5.40%-4.32% | -1.45%
Prior 7-Day Avg 6.41% | 10.27%14.38% | 26.14%
Current vs 7-Day Avg -9.45% | -6.39%-14.99% | -4.86%
Prior 7-Day Eod 6.61% | 10.16%12.78% | 25.23%
Current vs 7-Day Eod -12.20% | -5.40%-4.32% | -1.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 4.17%
Calls: 3.36% | 3.68%
Puts: 3.73% | 4.65%
Prior 4.71% | 4.57%
Calls: 4.79% | 4.26%
Puts: 4.62% | 4.88%
Current vs Prior -24.84% | -8.75%
Prior 7-Day Avg 4.63% | 4.91%
Calls: 4.45% | 4.34%
Puts: 4.81% | 5.49%
Current vs 7-Day Avg -23.61% | -15.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($28.49M). Extreme bullish P/C ratio of 0.32 - heavy call buying (108,646 calls vs 35,046 puts). P/C ratio dropping 46% - 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
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 335 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 214.1514.35$14.251.4%110.9961
$70.00Oct 1617.6017.85$17.731.4%60.94767
$70.00Oct 917.3017.55$17.431.4%20.97147
$70.00Oct 217.1017.35$17.231.5%40.9967
$71.00Oct 1616.6516.90$16.771.5%--0.9312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 3015.5015.65$15.581.0%120.70126
$104.00Oct 216.7016.95$16.831.5%31.00174
$102.00Oct 2316.4516.70$16.581.5%--0.7737
$103.00Oct 215.7015.95$15.831.6%21.0027
$101.00Oct 914.2514.50$14.381.7%--0.8683

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.53, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Oct 20.120.14$0.1315.4%1490.052.6K
$101.00Oct 20.070.08$0.0812.5%3800.031.8K
$100.00Oct 20.090.10$0.1010.0%2.6K0.0410.1K
$98.00Oct 20.140.17$0.1618.8%1220.061.4K
$96.00Oct 20.240.28$0.2615.4%3380.093.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 20.150.18$0.1618.8%1570.062.4K
$80.00Oct 20.230.25$0.248.3%4420.095.6K
$81.00Oct 20.340.36$0.355.7%1390.121.9K
$82.00Oct 20.470.52$0.5010.0%5180.162.0K
$83.00Oct 20.670.71$0.695.8%1720.211.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 217.1017.35$17.231.5%40.9967
$71.00Oct 216.1016.35$16.231.5%30.9916
$72.00Oct 215.1015.35$15.231.6%110.9923
$73.00Oct 214.1514.35$14.251.4%110.9961
$74.00Oct 213.1513.40$13.281.9%20.98477
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 213.7014.00$13.852.2%21.00168
$102.00Oct 214.7015.00$14.852.0%11.0056
$103.00Oct 215.7015.95$15.831.6%21.0027
$104.00Oct 216.7016.95$16.831.5%31.00174
$100.00Oct 212.7513.00$12.881.9%300.94604

Most actively traded options today. High liquidity = easy entry/exit. 320 active (total vol 89.9K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 231.831.90$1.873.7%8.1K0.221.9K
$90.00Oct 21.201.25$1.234.1%7.6K0.3310.9K
$104.00Oct 231.661.77$1.726.4%5.7K0.201.8K
$102.00Oct 231.952.07$2.016.0%5.2K0.23843
$92.00Oct 20.730.76$0.754.0%3.6K0.233.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 231.071.14$1.116.3%5.0K0.135.2K
$70.00Oct 160.360.38$0.375.4%2.3K0.0616.8K
$85.00Oct 163.904.10$4.005.0%1.1K0.405.3K
$85.00Oct 21.241.30$1.274.7%1.1K0.334.5K
$75.00Oct 160.900.97$0.947.4%7720.1410.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 18.5%, max 23.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Oct 2Nov 689.6%74.9%19.6%7672.5K
$82.00Oct 2Nov 684.5%71.2%18.8%8393
$87.00Oct 2Nov 684.5%71.2%18.8%1.6K2.1K
$84.00Oct 2Nov 684.1%71.0%18.5%741.1K
$91.00Oct 2Nov 688.6%74.9%18.3%1.4K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Oct 2Oct 3090.8%73.6%23.3%49287
$86.00Oct 2Oct 3084.2%69.4%21.3%7691.6K
$91.00Oct 2Oct 3088.6%73.4%20.7%191.1K
$93.00Oct 2Oct 3089.6%74.9%19.7%--427
$82.00Oct 2Nov 684.5%71.2%18.8%5222.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 1.00, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$77.00Oct 23$0.50$0.50$0.5081%1.00$76.50
$80.00$82.00Nov 6$1.12$0.88$1.1269%0.79$81.12
$84.00$85.00Oct 30$0.42$0.58$0.4261%1.38$84.42
$92.00$93.00Oct 30$0.25$0.75$0.2544%3.00$92.25
$81.00$82.00Oct 30$0.52$0.48$0.5268%0.92$81.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$93.00Oct 30$0.53$0.47$0.5360%0.89$93.47
$92.00$91.00Oct 23$0.53$0.47$0.5358%0.89$91.47
$95.00$94.00Oct 23$0.63$0.37$0.6364%0.59$94.37
$83.00$82.50Oct 16$0.16$0.34$0.1634%2.13$82.84
$72.00$71.00Oct 23$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. 152 found (best R:R 0.33, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Oct 30$0.45$0.45$0.5558%0.82$93.45
$91.00$92.00Oct 2$0.22$0.22$0.7872%0.28$91.22
$92.00$93.00Oct 2$0.17$0.17$0.8377%0.20$92.17
$94.00$95.00Oct 2$0.10$0.10$0.9085%0.11$94.10
$93.00$94.00Oct 2$0.13$0.13$0.8782%0.15$93.13
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$1.05$1.05$0.9555%1.11$85.95
$87.00$86.00Oct 30$0.58$0.58$0.4254%1.38$86.42
$84.00$83.00Oct 23$0.50$0.50$0.5062%1.00$83.50
$82.00$81.00Nov 6$0.45$0.45$0.5565%0.82$81.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.63, cheapest $1.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 2Oct 9$1.6187.5%73.0%
$87.00Oct 2Oct 9$1.7084.5%70.7%
$86.00Oct 2Oct 9$1.6784.2%70.5%
$85.00Oct 2Oct 9$1.6384.0%70.4%
$88.00Oct 2Oct 9$1.7086.0%72.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 2Oct 9$1.5887.5%73.0%
$87.00Oct 2Oct 9$1.6584.5%70.7%
$86.00Oct 2Oct 9$1.6184.2%70.5%
$85.00Oct 2Oct 9$1.5584.0%70.4%
$88.00Oct 2Oct 9$1.6286.0%72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 5.17% of stock, avg 13.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 2$2.38$2.13$4.51$82.49$91.515.17%
$86.00Oct 2$2.91$1.67$4.58$81.42$90.585.25%
$88.00Oct 2$1.93$2.68$4.61$83.39$92.615.29%
$85.00Oct 2$3.50$1.27$4.77$80.23$89.775.47%
$89.00Oct 2$1.54$3.30$4.84$84.16$93.845.55%
$84.00Oct 2$4.18$0.95$5.13$78.87$89.135.88%
$90.00Oct 2$1.23$3.97$5.20$84.80$95.205.96%
$83.00Oct 2$4.90$0.69$5.59$77.41$88.596.41%
$91.00Oct 2$0.97$4.75$5.72$85.28$96.726.56%
$82.00Oct 2$5.75$0.50$6.25$75.75$88.257.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.65% of stock, avg 10.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Oct 2$0.75$0.69$1.44$81.56$93.44
$92.00$84.00Oct 2$0.75$0.95$1.70$82.30$93.70
$91.00$83.00Oct 2$0.97$0.69$1.66$81.34$92.66
$91.00$84.00Oct 2$0.97$0.95$1.92$82.08$92.92
$90.00$83.00Oct 2$1.23$0.69$1.92$81.08$91.92
$92.00$85.00Oct 2$0.75$1.27$2.02$82.98$94.02
$90.00$84.00Oct 2$1.23$0.95$2.18$81.82$92.18
$91.00$85.00Oct 2$0.97$1.27$2.24$82.76$93.24
$90.00$85.00Oct 2$1.23$1.27$2.50$82.50$92.50
$89.00$83.00Oct 2$1.54$0.69$2.23$80.77$91.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 1.44, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
76/7797/98Oct 30$0.59$0.4142%1.44$76.41$97.59
80/8197/98Oct 30$0.66$0.3433%1.94$80.34$97.66
77/7897/98Oct 23$0.54$0.4645%1.17$77.46$97.54
78/7997/98Oct 30$0.61$0.3938%1.56$78.39$97.61
79/8097/98Oct 30$0.63$0.3736%1.70$79.37$97.63
82/8396/97Oct 9$0.52$0.4846%1.08$82.48$96.52
79/8097/98Oct 23$0.58$0.4240%1.38$79.42$97.58
81/8296/97Oct 9$0.48$0.5250%0.92$81.52$96.48
72/7397/98Oct 30$0.49$0.5149%0.96$72.51$97.49
80/8196/97Oct 9$0.44$0.5654%0.79$80.56$96.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.10$2.4010%24.00
$85.00$86.00$87.00Oct 2$0.06$0.9414%15.67
$87.00$88.00$89.00Oct 2$0.06$0.9414%15.67
$92.50$95.00$97.50Oct 16$0.15$2.3512%15.67
$86.00$87.00$88.00Oct 2$0.08$0.9214%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.07$2.4310%34.71
$88.00$89.00$90.00Oct 2$0.05$0.9513%19.00
$85.00$86.00$87.00Oct 2$0.06$0.9414%15.67
$83.00$84.00$85.00Oct 2$0.06$0.9412%15.67
$87.00$88.00$89.00Oct 2$0.07$0.9314%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. 56 found (best net $-0.37, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$101.001:2Oct 2-$0.06$0.94
$99.00$100.001:2Oct 2-$0.07$0.93
$103.00$104.001:2Oct 2-$0.05$0.95
$97.00$98.001:2Oct 2-$0.11$0.89
$98.00$99.001:2Oct 2-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.37$4.63
$80.00$79.001:2Oct 2-$0.08$0.92
$79.00$78.001:2Oct 2-$0.08$0.92
$81.00$80.001:2Oct 2-$0.13$0.87
$71.00$70.001:2Oct 9-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 7.11%, avg 3.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Nov 6$6.200.465.5%7.11%12.63%--10
$93.00Nov 6$5.850.446.7%6.71%13.37%--35
$95.00Nov 6$5.200.419.0%5.96%14.92%17115
$91.00Nov 6$6.550.484.4%7.51%11.88%15
$94.00Nov 6$5.500.427.8%6.31%14.12%1336
$96.00Nov 6$4.900.3910.1%5.62%15.72%212
$90.00Nov 6$6.950.493.2%7.97%11.19%44109
$98.00Nov 6$4.400.3612.4%5.05%17.44%--14
$89.00Nov 6$7.350.512.1%8.43%10.51%223
$97.00Nov 6$4.650.3711.2%5.33%16.58%325

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 108,646
Total Puts 35,046
Put/Call Ratio 0.32
Net Difference 73,600

Prior's Put/Call Breakdown

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

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