Tour v529
CRWV
COREWEAVE INC Class A
$87.29 +1.58%
◀ 9/30 14:00 ▶

Option Volume

Detail
ℹ
Current (09/30 2:00pm) 159,279
Calls: 117,697 (74%)
Puts: 41,582 (26%)
Prior (09/29) 213,013
Calls: 134,767 (63%)
Puts: 78,246 (37%)
Current vs Prior -25.23%
Calls: -12.67% (Calls)
Puts: -46.86% (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 -40.56%
Calls: -36.75%
Puts: -49.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 2:00pm) $52.60M
Calls: $34.39M (65%)
Puts: $18.21M (35%)
Prior (09/29) $74.67M
Calls: $44.36M (59%)
Puts: $30.31M (41%)
Current vs Prior -29.56%
Calls: -22.49%
Puts: -39.92%
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 -47.39%
Calls: -46.69%
Puts: -48.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 2:00pm) 0.35
Prior (09/29) 0.58
Current vs Prior -39.15%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -26.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 2:00pm) 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% | 9.60%12.18% | 24.76%
Prior 6.61% | 10.16%12.78% | 25.23%
Current vs Prior -12.13% | -5.50%-4.70% | -1.88%
Prior 7-Day Avg 6.41% | 10.27%14.38% | 26.14%
Current vs 7-Day Avg -9.37% | -6.50%-15.33% | -5.28%
Prior 7-Day Eod 6.61% | 10.16%12.78% | 25.23%
Current vs 7-Day Eod -12.13% | -5.50%-4.70% | -1.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.29% | 4.17%
Calls: 4.51% | 3.68%
Puts: 6.08% | 4.65%
Prior 4.71% | 4.57%
Calls: 4.79% | 4.26%
Puts: 4.62% | 4.88%
Current vs Prior +12.31% | -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 +14.15% | -15.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($34.39M). Extreme bullish P/C ratio of 0.35 - heavy call buying (117,697 calls vs 41,582 puts). P/C ratio dropping 39% - 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
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 331 of results (avg 4.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 917.3017.55$17.431.4%20.97147
$72.00Oct 915.4015.65$15.531.6%60.969
$73.00Oct 914.4514.70$14.581.7%50.945
$70.00Oct 217.1517.45$17.301.7%40.9967
$71.00Oct 1616.7017.00$16.851.8%--0.9312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 917.0017.25$17.131.5%10.908
$85.00Oct 21.231.25$1.241.6%1.1K0.334.5K
$100.00Oct 1614.1014.35$14.231.8%110.784.5K
$101.00Oct 213.7013.95$13.831.8%21.00168
$95.00Oct 2310.9511.15$11.051.8%40.6469

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.53, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Oct 20.110.13$0.1216.7%1630.052.6K
$98.00Oct 20.150.17$0.1612.5%1230.061.4K
$100.00Oct 20.090.10$0.1010.0%2.8K0.0410.1K
$97.00Oct 20.200.22$0.219.5%5230.083.2K
$96.00Oct 20.270.28$0.283.6%3910.103.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.100.12$0.1118.2%4090.045.8K
$79.00Oct 20.150.18$0.1618.8%1730.062.4K
$76.00Oct 20.050.06$0.0616.7%260.021.0K
$81.00Oct 20.330.38$0.3613.9%1470.121.9K
$82.00Oct 20.470.52$0.5010.0%5770.162.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 217.1517.45$17.301.7%40.9967
$71.00Oct 216.1516.45$16.301.8%110.9916
$72.00Oct 215.1515.45$15.302.0%110.9923
$73.00Oct 214.1514.45$14.302.1%110.9961
$74.00Oct 213.1513.45$13.302.3%20.99477
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 213.7013.95$13.831.8%21.00168
$102.00Oct 214.6014.95$14.772.4%11.0056
$103.00Oct 215.6515.95$15.801.9%21.0027
$104.00Oct 216.6016.95$16.772.1%31.00174
$100.00Oct 212.6513.00$12.832.7%300.93604

Most actively traded options today. High liquidity = easy entry/exit. 328 active (total vol 99.1K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 231.781.95$1.879.1%8.1K0.211.9K
$90.00Oct 21.221.26$1.243.2%7.9K0.3310.9K
$104.00Oct 231.661.76$1.715.8%5.7K0.201.8K
$102.00Oct 231.982.12$2.056.8%5.2K0.23843
$95.00Oct 20.340.37$0.368.3%4.2K0.126.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 231.071.13$1.105.5%5.0K0.135.2K
$70.00Oct 160.370.38$0.382.6%2.4K0.0616.8K
$72.00Oct 160.520.57$0.549.3%1.6K0.09386
$85.00Oct 21.231.25$1.241.6%1.1K0.334.5K
$85.00Oct 163.904.10$4.005.0%1.1K0.405.3K

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 19.8%, max 25.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Oct 2Nov 685.9%70.8%21.3%8393
$93.00Oct 2Nov 690.4%74.7%21.0%8422.5K
$92.00Oct 2Nov 689.8%74.6%20.4%4.2K3.3K
$83.00Oct 2Nov 685.0%70.8%20.1%1332.4K
$87.00Oct 2Nov 685.3%71.0%20.1%1.9K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Oct 2Oct 3092.1%73.4%25.5%52287
$93.00Oct 2Oct 3090.4%73.1%23.6%5427
$82.00Oct 2Nov 685.9%70.8%21.3%5812.0K
$92.00Oct 2Nov 689.8%74.6%20.4%28444
$83.00Oct 2Nov 685.0%70.8%20.1%2631.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.67, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$76.00Oct 23$0.60$0.40$0.6083%0.67$75.60
$90.00$91.00Oct 23$0.25$0.75$0.2547%3.00$90.25
$76.00$78.00Nov 6$1.30$0.70$1.3076%0.54$77.30
$88.00$89.00Oct 30$0.35$0.65$0.3552%1.86$88.35
$83.00$84.00Nov 6$0.48$0.52$0.4863%1.08$83.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$91.00Oct 23$0.52$0.48$0.5258%0.92$91.48
$84.00$83.00Oct 2$0.23$0.77$0.2327%3.35$83.77
$87.00$86.00Oct 2$0.44$0.56$0.4447%1.27$86.56
$79.00$78.00Oct 9$0.16$0.84$0.1617%5.25$78.84
$82.00$81.00Oct 2$0.14$0.86$0.1416%6.14$81.86

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 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$92.00Oct 23$0.45$0.45$0.5556%0.82$91.45
$89.00$90.00Oct 2$0.34$0.34$0.6661%0.52$89.34
$93.00$94.00Oct 2$0.14$0.14$0.8682%0.16$93.14
$90.00$91.00Oct 2$0.27$0.27$0.7367%0.37$90.27
$92.00$93.00Oct 2$0.17$0.17$0.8377%0.20$92.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.25$1.25$3.7578%0.33$73.75
$81.00$80.00Nov 6$0.45$0.45$0.5567%0.82$80.55
$84.00$83.00Nov 6$0.50$0.50$0.5061%1.00$83.50
$78.00$77.00Oct 30$0.36$0.36$0.6474%0.56$77.64
$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 $1.62, cheapest $1.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 2Oct 9$1.6188.3%72.9%
$89.00Oct 2Oct 9$1.6787.4%72.3%
$87.00Oct 2Oct 9$1.6485.3%70.8%
$86.00Oct 2Oct 9$1.6384.8%70.7%
$88.00Oct 2Oct 9$1.6686.7%72.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 2Oct 9$1.6088.3%72.9%
$89.00Oct 2Oct 9$1.6087.4%72.3%
$87.00Oct 2Oct 9$1.6685.3%70.8%
$86.00Oct 2Oct 9$1.6384.8%70.7%
$88.00Oct 2Oct 9$1.6786.7%72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 5.19% of stock, avg 13.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 2$2.44$2.09$4.53$82.47$91.535.19%
$88.00Oct 2$1.97$2.63$4.60$83.40$92.605.27%
$86.00Oct 2$2.97$1.65$4.62$81.38$90.625.29%
$85.00Oct 2$3.55$1.24$4.79$80.21$89.795.49%
$89.00Oct 2$1.58$3.28$4.86$84.14$93.865.57%
$84.00Oct 2$4.20$0.92$5.12$78.88$89.125.87%
$90.00Oct 2$1.24$3.95$5.19$84.81$95.195.95%
$83.00Oct 2$4.97$0.69$5.66$77.34$88.666.48%
$91.00Oct 2$0.97$4.70$5.67$85.33$96.676.50%
$92.00Oct 2$0.76$5.50$6.26$85.74$98.267.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.66% of stock, avg 10.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Oct 2$0.76$0.69$1.45$81.55$93.45
$92.00$84.00Oct 2$0.76$0.92$1.68$82.32$93.68
$91.00$83.00Oct 2$0.97$0.69$1.66$81.34$92.66
$91.00$84.00Oct 2$0.97$0.92$1.89$82.11$92.89
$90.00$83.00Oct 2$1.24$0.69$1.93$81.07$91.93
$92.00$85.00Oct 2$0.76$1.24$2.00$83.00$94.00
$90.00$84.00Oct 2$1.24$0.92$2.16$81.84$92.16
$91.00$85.00Oct 2$0.97$1.24$2.21$82.79$93.21
$90.00$85.00Oct 2$1.24$1.24$2.48$82.52$92.48
$89.00$83.00Oct 2$1.58$0.69$2.27$80.73$91.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 1.56, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
77/7897/98Oct 30$0.61$0.3940%1.56$77.39$97.61
79/8097/98Oct 30$0.65$0.3536%1.86$79.35$97.65
80/8197/98Oct 9$0.42$0.5856%0.72$80.58$97.42
82/8397/98Oct 9$0.49$0.5149%0.96$82.51$97.49
79/8097/98Oct 9$0.38$0.6260%0.61$79.62$97.38
80/8194/95Oct 9$0.49$0.5148%0.96$80.51$94.49
82/8394/95Oct 9$0.56$0.4441%1.27$82.44$94.56
83/8497/98Oct 9$0.52$0.4845%1.08$83.48$97.52
78/7997/98Oct 23$0.54$0.4643%1.17$78.46$97.54
75/7697/98Oct 30$0.53$0.4744%1.13$75.47$97.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.09$2.4110%26.78
$86.00$87.00$88.00Oct 2$0.06$0.9414%15.67
$92.50$95.00$97.50Oct 16$0.15$2.3512%15.67
$84.00$85.00$86.00Oct 2$0.07$0.9313%13.29
$90.00$91.00$92.00Oct 2$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Oct 2$0.05$0.959%19.00
$88.00$90.00$92.00Nov 6$0.08$1.927%24.00
$99.00$100.00$101.00Oct 2$0.05$0.957%19.00
$89.00$90.00$91.00Oct 2$0.08$0.9212%11.50
$84.00$85.00$86.00Oct 2$0.09$0.9113%10.11

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 $-0.31, 56 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-$0.11$0.89
$96.00$97.001:2Oct 2-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.31$4.69
$80.00$79.001:2Oct 2-$0.07$0.93
$79.00$78.001:2Oct 2-$0.06$0.94
$78.00$77.001:2Oct 2-$0.05$0.95
$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 7.05%, avg 3.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Nov 6$6.150.465.4%7.05%12.44%1010
$94.00Nov 6$5.500.427.7%6.30%13.99%1336
$93.00Nov 6$5.800.446.5%6.64%13.19%--35
$91.00Nov 6$6.550.474.2%7.50%11.75%15
$96.00Nov 6$4.900.3910.0%5.61%15.59%212
$95.00Nov 6$5.200.408.8%5.96%14.79%17115
$90.00Nov 6$6.900.493.1%7.90%11.01%47109
$98.00Nov 6$4.350.3612.3%4.98%17.25%214
$97.00Nov 6$4.600.3711.1%5.27%16.39%325
$89.00Nov 6$7.300.512.0%8.36%10.32%223

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 117,697
Total Puts 41,582
Put/Call Ratio 0.35
Net Difference 76,115

Prior's Put/Call Breakdown

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

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