Tour v531
CRWV
COREWEAVE INC Class A
$87.67 +0.63%
◀ 10/1 14:00 ▶

Option Volume

Detail
ℹ
Current (10/01 2:00pm) 145,945
Calls: 93,961 (64%)
Puts: 51,984 (36%)
Prior (09/30) 159,279
Calls: 117,697 (74%)
Puts: 41,582 (26%)
Current vs Prior -8.37%
Calls: -20.17% (Calls)
Puts: +25.02% (Puts)
Prior 7-Day Total 1,765,398
Calls: 1,223,447 (69%)
Puts: 541,951 (31%)
Prior 7-Day Average 252,199
Calls: 174,778 (69%)
Puts: 77,421 (31%)
Current vs Prior 7-Day Avg -42.13%
Calls: -46.24%
Puts: -32.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01 2:00pm) $62.59M
Calls: $37.79M (60%)
Puts: $24.80M (40%)
Prior (09/30) $52.60M
Calls: $34.39M (65%)
Puts: $18.21M (35%)
Current vs Prior +19.01%
Calls: +9.90%
Puts: +36.22%
Prior 7-Day Total $642.83M
Calls: $404.98M (63%)
Puts: $237.85M (37%)
Prior 7-Day Average $91.83M
Calls: $57.85M (63%)
Puts: $33.98M (37%)
Current vs Prior 7-Day Avg -31.84%
Calls: -34.68%
Puts: -27.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01 2:00pm) 0.55
Prior (09/30) 0.35
Current vs Prior +56.60%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +16.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01 2:00pm) 2,581,333
Calls: 1,391,226 (54%)
Puts: 1,190,107 (46%)
Prior (09/30) 2,502,322
Calls: 1,328,035 (53%)
Puts: 1,174,287 (47%)
Current vs Prior +3.16%
Prior 7-Day Total 17,126,405
Calls: 9,099,533 (53%)
Puts: 8,026,872 (47%)
Prior 7-Day Average 2,446,629
Calls: 1,299,933 (53%)
Puts: 1,146,696 (47%)
Current vs Prior 7-Day Avg +5.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 4.05% | 8.82%11.65% | 25.13%
Prior 5.96% | 9.85%12.40% | 25.11%
Current vs Prior -32.03% | -10.47%-6.06% | +0.05%
Prior 7-Day Avg 6.23% | 10.11%13.86% | 25.78%
Current vs 7-Day Avg -35.02% | -12.82%-15.98% | -2.54%
Prior 7-Day Eod 5.96% | 9.85%12.40% | 25.11%
Current vs 7-Day Eod -32.03% | -10.47%-6.06% | +0.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.12% | 5.87%
Calls: 6.25% | 4.94%
Puts: 7.98% | 6.79%
Prior 5.33% | 4.74%
Calls: 5.37% | 4.82%
Puts: 5.30% | 4.65%
Current vs Prior +33.58% | +23.84%
Prior 7-Day Avg 4.70% | 5.05%
Calls: 4.75% | 4.57%
Puts: 4.64% | 5.54%
Current vs 7-Day Avg +51.49% | +16.14%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($37.79M). Bullish P/C ratio of 0.55. P/C ratio rising 57% - increased hedging/bearish positioning.

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 336 of results (avg 5.3%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 1615.7516.10$15.932.2%--0.92478
$73.00Oct 1615.3015.65$15.482.3%--0.9213
$71.00Oct 216.6017.00$16.802.4%--0.9921
$72.00Oct 915.7516.15$15.952.5%20.9713
$74.00Oct 213.6514.00$13.832.5%40.99476
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 917.2517.60$17.432.0%--0.91230
$104.00Oct 916.3016.65$16.482.1%--0.91109
$105.00Oct 1617.7518.15$17.952.2%80.853.9K
$105.00Oct 217.0517.45$17.252.3%131.0094
$102.00Oct 914.4014.75$14.582.4%--0.8921

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.57, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Oct 20.140.17$0.1618.8%1.8K0.093.6K
$91.00Oct 20.440.51$0.4814.6%9520.232.5K
$90.00Oct 20.670.74$0.719.9%6.5K0.3112.3K
$101.00Oct 90.510.59$0.5514.5%590.122.6K
$100.00Oct 90.590.68$0.6414.1%9420.146.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 20.110.13$0.1216.7%7860.061.8K
$83.00Oct 20.180.21$0.2015.0%5330.091.9K
$84.00Oct 20.300.35$0.3215.6%1.4K0.141.4K
$85.00Oct 20.490.53$0.517.8%1.8K0.214.9K
$86.00Oct 20.750.84$0.8011.2%9270.291.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 216.6017.00$16.802.4%--0.9921
$72.00Oct 215.5016.00$15.753.2%--0.9921
$73.00Oct 214.5015.00$14.753.4%20.9959
$74.00Oct 213.6514.00$13.832.5%40.99476
$75.00Oct 212.6513.00$12.832.7%70.99294
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 210.0510.40$10.233.4%--1.00195
$99.00Oct 211.0511.45$11.253.6%2021.00347
$100.00Oct 212.0512.45$12.253.3%1121.00500
$101.00Oct 213.0513.45$13.253.0%301.00167
$102.00Oct 214.0514.45$14.252.8%41.0055

Most actively traded options today. High liquidity = easy entry/exit. 343 active (total vol 96.9K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 20.670.74$0.719.9%6.5K0.3112.3K
$100.00Oct 161.431.51$1.475.4%4.4K0.2217.9K
$90.00Oct 92.662.79$2.734.8%4.0K0.443.6K
$87.00Oct 21.861.98$1.926.2%3.7K0.612.1K
$90.00Oct 164.004.20$4.104.9%3.5K0.4710.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 161.041.13$1.098.3%3.7K0.15332
$85.00Oct 20.490.53$0.517.8%1.8K0.214.9K
$84.00Oct 20.300.35$0.3215.6%1.4K0.141.4K
$75.00Oct 90.230.27$0.2516.0%1.3K0.062.1K
$88.00Oct 21.561.69$1.638.0%1.2K0.491.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 5.9%, max 13.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 2Nov 684.3%75.0%12.4%2.8K4.3K
$91.00Oct 2Nov 682.8%75.3%10.0%9532.5K
$85.00Oct 2Nov 1380.3%78.9%1.8%1.5K2.4K
$88.00Oct 2Nov 1379.6%79.0%0.7%2.8K2.2K
$87.00Oct 2Nov 1379.5%79.0%0.6%3.8K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 2Oct 3082.8%73.3%13.1%71971
$92.00Oct 2Nov 684.3%75.0%12.4%26363
$88.00Oct 2Nov 679.6%71.2%11.7%1.2K1.9K
$89.00Oct 2Oct 3081.3%72.9%11.5%1751.0K
$85.00Oct 2Nov 1380.3%79.7%0.7%1.8K4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 3.85, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Nov 6$1.03$3.97$1.0334%3.85$101.03
$95.00$98.00Nov 13$0.90$2.10$0.9045%2.33$95.90
$90.00$93.00Nov 13$1.15$1.85$1.1553%1.61$91.15
$80.00$82.00Nov 6$1.20$0.80$1.2071%0.67$81.20
$91.00$92.00Nov 6$0.32$0.68$0.3249%2.12$91.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$82.00Oct 16$0.16$0.34$0.1630%2.13$82.34
$86.00$85.00Oct 30$0.42$0.58$0.4241%1.38$85.58
$84.00$83.00Oct 2$0.12$0.88$0.1214%7.33$83.88
$87.00$86.00Oct 2$0.35$0.65$0.3539%1.86$86.65
$79.00$78.00Oct 9$0.14$0.86$0.1414%6.14$78.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 1.06, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$93.00Oct 2$0.11$0.11$0.8983%0.12$92.11
$90.00$91.00Oct 2$0.23$0.23$0.7769%0.30$90.23
$88.00$89.00Oct 2$0.42$0.42$0.5849%0.72$88.42
$92.00$92.50Oct 16$0.17$0.17$0.3359%0.52$92.17
$89.00$90.00Oct 2$0.31$0.31$0.6959%0.45$89.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$83.00Nov 13$1.03$1.03$0.9760%1.06$83.97
$77.00$75.00Nov 13$0.75$0.75$1.2574%0.60$76.25
$82.00$80.00Nov 13$0.87$0.87$1.1366%0.77$81.13
$85.00$84.00Oct 30$0.53$0.53$0.4761%1.13$84.47
$87.00$86.00Nov 13$0.55$0.55$0.4557%1.22$86.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.03, cheapest $1.86)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 2Oct 9$2.0282.0%70.5%
$89.00Oct 2Oct 9$2.1181.3%70.8%
$88.00Oct 2Oct 9$2.1179.6%69.1%
$87.00Oct 2Oct 9$2.1379.5%69.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 2Oct 9$1.8682.0%70.5%
$89.00Oct 2Oct 9$1.9681.3%70.8%
$88.00Oct 2Oct 9$2.0579.6%69.1%
$87.00Oct 2Oct 9$2.0379.5%69.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 3.50% of stock, avg 13.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Oct 2$1.92$1.15$3.07$83.93$90.073.50%
$88.00Oct 2$1.44$1.63$3.07$84.93$91.073.50%
$89.00Oct 2$1.02$2.26$3.28$85.72$92.283.74%
$86.00Oct 2$2.53$0.80$3.33$82.67$89.333.80%
$90.00Oct 2$0.71$2.97$3.68$86.32$93.684.20%
$85.00Oct 2$3.33$0.51$3.84$81.16$88.844.38%
$91.00Oct 2$0.48$3.68$4.16$86.84$95.164.75%
$84.00Oct 2$4.13$0.32$4.45$79.55$88.455.08%
$92.00Oct 2$0.34$4.53$4.87$87.13$96.875.55%
$83.00Oct 2$4.97$0.20$5.17$77.83$88.175.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.63% of stock, avg 10.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$84.00Oct 2$0.23$0.32$0.55$83.45$93.55
$92.00$84.00Oct 2$0.34$0.32$0.66$83.34$92.66
$93.00$85.00Oct 2$0.23$0.51$0.74$84.26$93.74
$91.00$84.00Oct 2$0.48$0.32$0.80$83.20$91.80
$92.00$85.00Oct 2$0.34$0.51$0.85$84.15$92.85
$91.00$85.00Oct 2$0.48$0.51$0.99$84.01$91.99
$93.00$86.00Oct 2$0.23$0.80$1.03$84.97$94.03
$90.00$84.00Oct 2$0.71$0.32$1.03$82.97$91.03
$92.00$86.00Oct 2$0.34$0.80$1.14$84.86$93.14
$90.00$85.00Oct 2$0.71$0.51$1.22$83.78$91.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 0.96, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/8497/98Oct 9$0.49$0.5149%0.96$83.51$97.49
80/8196/97Oct 23$0.61$0.3937%1.56$80.39$96.61
80/8197/98Oct 23$0.59$0.4139%1.44$80.41$97.59
83/8495/96Oct 9$0.54$0.4644%1.17$83.46$95.54
83/8493/94Oct 9$0.60$0.4037%1.50$83.40$93.60
82/8397/98Oct 9$0.44$0.5653%0.79$82.56$97.44
82/8395/96Oct 9$0.49$0.5148%0.96$82.51$95.49
83/8496/97Oct 9$0.50$0.5047%1.00$83.50$96.50
82/8393/94Oct 9$0.55$0.4541%1.22$82.45$93.55
76/7796/97Oct 23$0.50$0.5046%1.00$76.50$96.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Oct 2$0.06$0.9420%15.67
$92.50$95.00$97.50Oct 16$0.15$2.3513%15.67
$95.00$97.50$100.00Oct 16$0.13$2.3711%18.23
$89.00$90.00$91.00Oct 2$0.08$0.9217%11.50
$88.00$89.00$90.00Oct 2$0.11$0.8919%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Oct 2$0.06$0.9418%15.67
$88.00$89.00$90.00Oct 2$0.08$0.9219%11.50
$92.50$95.00$97.50Oct 16$0.17$2.3312%13.71
$83.00$84.00$85.00Oct 2$0.07$0.9312%13.29
$95.00$97.50$100.00Oct 16$0.15$2.3511%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-2.06, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Oct 16-$0.25$4.75
$92.00$93.001:2Oct 2-$0.12$0.88
$94.00$95.001:2Oct 2-$0.06$0.94
$90.00$91.001:2Oct 2-$0.25$0.75
$93.00$94.001:2Oct 2-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$93.001:2Nov 6-$2.06$9.94
$85.00$84.001:2Oct 2-$0.13$0.87
$84.00$83.001:2Oct 2-$0.08$0.92
$86.00$85.001:2Oct 2-$0.22$0.78
$72.00$71.001:2Oct 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. 94 found (best yield 6.62%, avg 4.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$99.00Nov 13$5.800.4012.9%6.62%19.54%21--
$98.00Nov 13$6.000.4111.8%6.84%18.63%2--
$94.00Nov 13$7.200.477.2%8.21%15.43%1--
$93.00Nov 13$7.600.486.1%8.67%14.75%2--
$95.00Nov 13$6.850.458.4%7.81%16.17%1--
$90.00Nov 13$8.750.532.7%9.98%12.64%24--
$89.00Nov 13$9.100.541.5%10.38%11.90%5--
$88.00Nov 13$9.550.560.4%10.89%11.27%4--
$93.00Nov 6$6.050.466.1%6.90%12.98%335
$94.00Nov 6$5.700.447.2%6.50%13.72%--47

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 93,961
Total Puts 51,984
Put/Call Ratio 0.55
Net Difference 41,977

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,223,447
Total Puts 541,951
Average Put/Call Ratio 0.47
Ratio Trend Rising

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