Tour v529
CRWV
COREWEAVE INC Class A
$87.26 +1.54%
◀ 9/30 15:00 ▶

Option Volume

Detail
ℹ
Current (09/30 3:00pm) 174,260
Calls: 128,392 (74%)
Puts: 45,868 (26%)
Prior (09/29) 222,752
Calls: 140,391 (63%)
Puts: 82,361 (37%)
Current vs Prior -21.77%
Calls: -8.55% (Calls)
Puts: -44.31% (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 -34.97%
Calls: -31.01%
Puts: -43.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 3:00pm) $59.76M
Calls: $39.69M (66%)
Puts: $20.07M (34%)
Prior (09/29) $75.61M
Calls: $44.20M (58%)
Puts: $31.41M (42%)
Current vs Prior -20.96%
Calls: -10.20%
Puts: -36.11%
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 -40.22%
Calls: -38.46%
Puts: -43.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 3:00pm) 0.36
Prior (09/29) 0.59
Current vs Prior -39.10%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -25.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 3:00pm) 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% | 9.68%12.24% | 24.87%
Prior 6.61% | 10.16%12.78% | 25.23%
Current vs Prior -12.27% | -4.68%-4.21% | -1.43%
Prior 7-Day Avg 6.41% | 10.27%14.38% | 26.14%
Current vs 7-Day Avg -9.52% | -5.68%-14.90% | -4.85%
Prior 7-Day Eod 6.61% | 10.16%12.78% | 25.23%
Current vs 7-Day Eod -12.27% | -4.68%-4.21% | -1.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.33% | 4.74%
Calls: 5.37% | 4.82%
Puts: 5.30% | 4.65%
Prior 4.71% | 4.57%
Calls: 4.79% | 4.26%
Puts: 4.62% | 4.88%
Current vs Prior +13.16% | +3.72%
Prior 7-Day Avg 4.63% | 4.91%
Calls: 4.45% | 4.34%
Puts: 4.81% | 5.49%
Current vs 7-Day Avg +15.01% | -3.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($39.69M). Extreme bullish P/C ratio of 0.36 - heavy call buying (128,392 calls vs 45,868 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
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 328 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 1617.7017.95$17.831.4%80.94767
$70.00Oct 3018.5018.85$18.681.9%40.88188
$70.00Oct 2318.0518.40$18.231.9%--0.9114
$70.00Oct 917.3017.65$17.482.0%20.97147
$70.00Oct 217.1517.50$17.332.0%40.9967
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 916.9017.20$17.051.8%10.908
$92.50Oct 168.308.45$8.381.8%30.621.5K
$83.00Oct 304.804.90$4.852.1%120.36121
$104.00Oct 216.5516.90$16.732.1%31.00174
$95.00Oct 3011.7512.00$11.882.1%160.6166

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.52, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 20.150.18$0.1618.8%1610.061.4K
$97.00Oct 20.210.24$0.2213.6%8000.083.2K
$100.00Oct 20.100.11$0.119.1%3.1K0.0410.1K
$96.00Oct 20.270.30$0.2910.3%4260.103.4K
$95.00Oct 20.350.40$0.3813.2%4.5K0.136.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.100.12$0.1118.2%4130.045.8K
$76.00Oct 20.050.06$0.0616.7%360.021.0K
$80.00Oct 20.230.26$0.2512.0%5600.095.6K
$81.00Oct 20.320.36$0.3411.8%1550.121.9K
$82.00Oct 20.460.52$0.4912.2%6160.162.0K

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 217.1517.50$17.332.0%40.9967
$71.00Oct 216.1516.50$16.332.1%110.9916
$72.00Oct 215.1515.50$15.332.3%110.9923
$73.00Oct 214.2014.50$14.352.1%110.9961
$74.00Oct 213.1513.50$13.332.6%20.99477
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 213.6013.95$13.772.5%21.00168
$102.00Oct 214.6014.95$14.772.4%11.0056
$103.00Oct 215.6015.95$15.772.2%21.0027
$104.00Oct 216.5516.90$16.732.1%31.00174
$100.00Oct 212.6513.00$12.832.7%300.95604

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 107.4K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 21.231.26$1.252.4%8.5K0.3410.9K
$103.00Oct 231.861.96$1.915.2%8.2K0.221.9K
$104.00Oct 231.711.80$1.765.1%5.7K0.211.8K
$102.00Oct 232.012.18$2.098.1%5.2K0.24843
$92.00Oct 20.750.80$0.786.4%4.5K0.233.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 231.081.16$1.127.1%5.0K0.135.2K
$70.00Oct 160.360.39$0.387.9%2.7K0.0616.8K
$72.00Oct 160.520.57$0.549.3%2.1K0.09386
$85.00Oct 21.231.29$1.264.8%1.3K0.334.5K
$85.00Oct 163.904.05$3.973.8%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. 26 strikes (avg 21.1%, max 27.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Oct 2Nov 693.9%75.1%25.0%2.1K2.7K
$93.00Oct 2Nov 692.1%74.7%23.2%9162.5K
$92.00Oct 2Nov 690.9%74.6%21.8%4.5K3.3K
$82.00Oct 2Nov 686.9%71.7%21.3%18393
$85.00Oct 2Nov 686.5%71.4%21.1%3022.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Oct 2Oct 3093.9%73.9%27.1%102287
$93.00Oct 2Oct 3092.1%73.8%24.8%5427
$91.00Oct 2Oct 3090.4%73.3%23.4%1061.1K
$92.00Oct 2Nov 690.9%74.6%21.8%114444
$82.00Oct 2Nov 686.9%71.7%21.3%6222.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 0.74, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$82.00Nov 6$1.15$0.85$1.1569%0.74$81.15
$92.50$95.00Oct 16$0.67$1.83$0.6738%2.73$93.17
$90.00$91.00Nov 6$0.32$0.68$0.3250%2.13$90.32
$89.00$90.00Oct 30$0.33$0.67$0.3351%2.03$89.33
$95.00$97.50Oct 16$0.56$1.94$0.5632%3.46$95.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$76.00Oct 9$0.11$0.89$0.1112%8.09$76.89
$88.00$87.50Oct 16$0.25$0.25$0.2549%1.00$87.75
$90.00$89.00Oct 9$0.58$0.42$0.5858%0.72$89.42
$79.00$78.00Oct 9$0.17$0.83$0.1717%4.88$78.83
$77.50$77.00Oct 16$0.11$0.39$0.1119%3.55$77.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.32, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$97.00Oct 9$0.20$0.20$0.8077%0.25$96.20
$99.00$100.00Oct 9$0.13$0.13$0.8783%0.15$99.13
$88.00$89.00Oct 30$0.50$0.50$0.5047%1.00$88.50
$98.00$99.00Oct 30$0.30$0.30$0.7067%0.43$98.30
$91.00$92.00Oct 2$0.22$0.22$0.7872%0.28$91.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 6$1.22$1.22$3.7878%0.32$73.78
$81.00$80.00Nov 6$0.45$0.45$0.5567%0.82$80.55
$86.00$85.00Oct 30$0.55$0.55$0.4557%1.22$85.45
$84.00$83.00Oct 30$0.50$0.50$0.5062%1.00$83.50
$77.00$76.00Nov 6$0.36$0.36$0.6475%0.56$76.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.65, cheapest $1.54)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 2Oct 9$1.6586.5%70.6%
$86.00Oct 2Oct 9$1.6886.3%71.2%
$87.00Oct 2Oct 9$1.7386.5%71.4%
$90.00Oct 2Oct 9$1.6588.6%73.8%
$88.00Oct 2Oct 9$1.7488.0%73.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 2Oct 9$1.5486.5%70.6%
$86.00Oct 2Oct 9$1.6186.3%71.2%
$87.00Oct 2Oct 9$1.6586.5%71.4%
$90.00Oct 2Oct 9$1.5588.6%73.8%
$88.00Oct 2Oct 9$1.6688.0%73.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 5.18% of stock, avg 13.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 2$2.42$2.10$4.52$82.48$91.525.18%
$88.00Oct 2$1.96$2.64$4.60$83.40$92.605.27%
$86.00Oct 2$2.97$1.64$4.61$81.39$90.615.28%
$85.00Oct 2$3.55$1.26$4.81$80.19$89.815.51%
$89.00Oct 2$1.58$3.25$4.83$84.17$93.835.54%
$84.00Oct 2$4.25$0.93$5.18$78.82$89.185.94%
$90.00Oct 2$1.25$3.93$5.18$84.82$95.185.94%
$91.00Oct 2$1.00$4.65$5.65$85.35$96.656.47%
$83.00Oct 2$5.00$0.68$5.68$77.32$88.686.51%
$92.00Oct 2$0.78$5.48$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 1.67% of stock, avg 10.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Oct 2$0.78$0.68$1.46$81.54$93.46
$92.00$84.00Oct 2$0.78$0.93$1.71$82.29$93.71
$91.00$83.00Oct 2$1.00$0.68$1.68$81.32$92.68
$91.00$84.00Oct 2$1.00$0.93$1.93$82.07$92.93
$90.00$83.00Oct 2$1.25$0.68$1.93$81.07$91.93
$92.00$85.00Oct 2$0.78$1.26$2.04$82.96$94.04
$90.00$84.00Oct 2$1.25$0.93$2.18$81.82$92.18
$91.00$85.00Oct 2$1.00$1.26$2.26$82.74$93.26
$90.00$85.00Oct 2$1.25$1.26$2.51$82.49$92.51
$89.00$83.00Oct 2$1.58$0.68$2.26$80.74$91.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/8496/97Oct 9$0.57$0.4342%1.33$83.43$96.57
82/8396/97Oct 9$0.53$0.4746%1.13$82.47$96.53
80/8196/97Oct 9$0.45$0.5554%0.82$80.55$96.45
78/7997/98Oct 23$0.56$0.4442%1.27$78.44$97.56
77/7896/97Oct 9$0.36$0.6462%0.56$77.64$96.36
81/8296/97Oct 9$0.48$0.5250%0.92$81.52$96.48
79/8096/97Oct 9$0.41$0.5957%0.69$79.59$96.41
75/7696/97Oct 9$0.31$0.6967%0.45$75.69$96.31
79/8097/98Oct 23$0.57$0.4340%1.33$79.43$97.57
75/7697/98Oct 23$0.48$0.5249%0.92$75.52$97.48

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
$92.50$95.00$97.50Oct 16$0.11$2.3912%21.73
$95.00$97.50$100.00Oct 16$0.10$2.4010%24.00
$83.00$84.00$85.00Oct 2$0.05$0.9512%19.00
$87.00$88.00$89.00Oct 2$0.08$0.9214%11.50
$85.00$86.00$87.00Oct 9$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.07$2.4312%34.71
$87.00$88.00$89.00Oct 2$0.07$0.9314%13.29
$88.00$89.00$90.00Oct 2$0.07$0.9313%13.29
$82.00$83.00$84.00Oct 2$0.06$0.9410%15.67
$85.00$86.00$87.00Oct 2$0.08$0.9214%11.50

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 $-0.35, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$102.001:2Oct 2-$0.05$0.95
$97.00$98.001:2Oct 2-$0.10$0.90
$100.00$101.001:2Oct 2-$0.07$0.93
$99.00$100.001:2Oct 2-$0.08$0.92
$96.00$97.001:2Oct 2-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.35$4.65
$78.00$77.001:2Oct 2-$0.05$0.95
$80.00$79.001:2Oct 2-$0.09$0.91
$71.00$70.001:2Oct 9-$0.07$0.93
$82.00$81.001:2Oct 2-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 6.36%, avg 3.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Nov 6$5.550.437.7%6.36%14.08%1336
$91.00Nov 6$6.600.484.3%7.56%11.85%15
$92.00Nov 6$6.200.465.4%7.11%12.54%1010
$93.00Nov 6$5.850.446.6%6.70%13.28%--35
$95.00Nov 6$5.200.418.9%5.96%14.83%20115
$97.00Nov 6$4.650.3811.2%5.33%16.49%325
$96.00Nov 6$4.900.3910.0%5.62%15.63%2212
$90.00Nov 6$6.900.503.1%7.91%11.05%47109
$98.00Nov 6$4.350.3612.3%4.99%17.29%214
$88.00Nov 6$7.800.540.8%8.94%9.79%984

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 128,392
Total Puts 45,868
Put/Call Ratio 0.36
Net Difference 82,524

Prior's Put/Call Breakdown

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

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