Tour v531
CRWV
COREWEAVE INC Class A
$87.95 +0.95%
◀ 10/1 15:00 ▶

Option Volume

Detail
ℹ
Current (10/01 3:00pm) 162,749
Calls: 103,437 (64%)
Puts: 59,312 (36%)
Prior (09/30) 174,260
Calls: 128,392 (74%)
Puts: 45,868 (26%)
Current vs Prior -6.61%
Calls: -19.44% (Calls)
Puts: +29.31% (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 -35.47%
Calls: -40.82%
Puts: -23.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01 3:00pm) $68.13M
Calls: $40.92M (60%)
Puts: $27.21M (40%)
Prior (09/30) $59.76M
Calls: $39.69M (66%)
Puts: $20.07M (34%)
Current vs Prior +14.01%
Calls: +3.09%
Puts: +35.61%
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 -25.81%
Calls: -29.27%
Puts: -19.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01 3:00pm) 0.57
Prior (09/30) 0.36
Current vs Prior +60.51%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +20.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01 3:00pm) 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 4.04% | 8.76%11.57% | 24.99%
Prior 5.96% | 9.85%12.40% | 25.11%
Current vs Prior -32.24% | -11.10%-6.63% | -0.49%
Prior 7-Day Avg 6.23% | 10.11%13.86% | 25.78%
Current vs 7-Day Avg -35.23% | -13.44%-16.49% | -3.07%
Prior 7-Day Eod 5.96% | 9.85%12.40% | 25.11%
Current vs 7-Day Eod -32.24% | -11.10%-6.63% | -0.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.26% | 5.22%
Calls: 5.88% | 4.88%
Puts: 4.64% | 5.56%
Prior 5.33% | 4.74%
Calls: 5.37% | 4.82%
Puts: 5.30% | 4.65%
Current vs Prior -1.31% | +10.13%
Prior 7-Day Avg 4.70% | 5.05%
Calls: 4.75% | 4.57%
Puts: 4.64% | 5.54%
Current vs 7-Day Avg +11.91% | +3.28%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($40.92M). Bullish P/C ratio of 0.57. P/C ratio rising 61% - 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
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 350 of results (avg 4.7%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 92.772.82$2.801.8%4.2K0.433.6K
$71.00Oct 1617.2517.60$17.432.0%--0.9212
$71.00Oct 916.9517.30$17.132.0%--1.0017
$72.00Oct 915.9516.30$16.132.2%21.0013
$75.00Oct 1613.6513.95$13.802.2%40.881.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 917.1517.45$17.301.7%--0.93230
$97.50Oct 1611.2011.40$11.301.8%330.731.1K
$104.00Oct 916.2016.50$16.351.8%--0.92109
$101.00Oct 913.3513.60$13.481.9%300.8983
$105.00Oct 1617.6017.95$17.772.0%90.863.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.51, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Oct 20.130.15$0.1414.3%1.8K0.083.6K
$95.00Oct 20.090.10$0.1010.0%3.4K0.067.5K
$93.00Oct 20.190.23$0.2119.0%1.2K0.112.5K
$92.00Oct 20.300.34$0.3212.5%3.3K0.164.3K
$91.00Oct 20.450.50$0.4810.4%1.0K0.222.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 20.100.11$0.119.1%8340.061.8K
$83.00Oct 20.170.19$0.1811.1%6720.101.9K
$81.00Oct 20.070.08$0.0812.5%7900.041.8K
$84.00Oct 20.270.29$0.287.1%1.5K0.141.4K
$85.00Oct 20.440.46$0.454.4%2.1K0.214.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 216.8017.20$17.002.4%--1.0021
$72.00Oct 215.8016.15$15.982.2%--1.0021
$73.00Oct 214.8015.15$14.982.3%21.0059
$74.00Oct 213.8014.15$13.982.5%41.00476
$75.00Oct 212.8013.20$13.003.1%71.00294
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 214.9015.25$15.082.3%--1.0028
$104.00Oct 215.9016.25$16.082.2%31.00138
$105.00Oct 216.9017.25$17.082.0%331.0094
$102.00Oct 213.8514.25$14.052.8%40.9955
$101.00Oct 212.9013.25$13.082.7%300.99167

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 107.1K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 20.700.75$0.736.8%7.2K0.3012.3K
$100.00Oct 161.451.53$1.495.4%4.7K0.2117.9K
$90.00Oct 92.772.82$2.801.8%4.2K0.433.6K
$87.00Oct 21.982.10$2.045.9%3.9K0.612.1K
$90.00Oct 164.054.20$4.133.6%3.6K0.4610.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 161.051.10$1.084.6%3.7K0.16332
$85.00Oct 20.440.46$0.454.4%2.1K0.214.9K
$84.00Oct 20.270.29$0.287.1%1.5K0.141.4K
$75.00Oct 90.240.25$0.254.0%1.3K0.062.1K
$88.00Oct 21.471.54$1.514.6%1.2K0.501.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 5.4%, max 11.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 2Nov 682.3%74.8%10.1%3.3K4.3K
$91.00Oct 2Nov 680.5%74.4%8.1%1.0K2.5K
$85.00Oct 2Nov 1380.2%78.7%1.8%1.5K2.4K
$86.00Oct 2Nov 1379.7%78.6%1.4%1.6K1.8K
$88.00Oct 2Nov 1379.4%78.8%0.7%3.0K2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Oct 2Oct 3080.5%72.1%11.6%1811.0K
$91.00Oct 2Oct 3080.5%72.4%11.2%71971
$92.00Oct 2Nov 682.3%74.8%10.1%31363
$85.00Oct 2Nov 1380.2%78.7%1.8%2.1K4.9K
$86.00Oct 2Nov 1379.7%78.6%1.4%1.1K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 4.15, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Nov 6$0.97$4.03$0.9733%4.15$100.97
$90.00$93.00Nov 13$1.12$1.88$1.1252%1.68$91.12
$95.00$98.00Nov 13$0.97$2.03$0.9745%2.09$95.97
$80.00$82.00Nov 6$1.17$0.83$1.1770%0.71$81.17
$84.00$85.00Nov 13$0.42$0.58$0.4262%1.38$84.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$87.50Oct 16$0.23$0.27$0.2347%1.17$87.77
$84.00$83.00Oct 2$0.10$0.90$0.1014%9.00$83.90
$79.00$78.00Oct 9$0.12$0.88$0.1214%7.33$78.88
$87.00$86.00Oct 2$0.33$0.67$0.3339%2.03$86.67
$75.00$74.00Oct 16$0.11$0.89$0.1112%8.09$74.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.94, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$91.00Oct 2$0.25$0.25$0.7570%0.33$90.25
$88.00$89.00Oct 2$0.44$0.44$0.5650%0.79$88.44
$92.00$93.00Oct 2$0.11$0.11$0.8984%0.12$92.11
$94.00$95.00Oct 9$0.25$0.25$0.7572%0.33$94.25
$91.00$92.00Oct 2$0.16$0.16$0.8478%0.19$91.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$83.00Nov 13$0.97$0.97$1.0360%0.94$84.03
$82.00$80.00Nov 13$0.85$0.85$1.1565%0.74$81.15
$77.00$75.00Nov 13$0.67$0.67$1.3373%0.50$76.33
$82.00$81.00Nov 6$0.48$0.48$0.5266%0.92$81.52
$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 $2.08, cheapest $2.09)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 2Oct 9$2.1579.4%68.6%
$89.00Oct 2Oct 9$2.1480.5%70.2%
$90.00Oct 2Oct 9$2.0780.6%70.8%
$87.00Oct 2Oct 9$2.0678.3%68.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 2Oct 9$2.0979.4%68.6%
$89.00Oct 2Oct 9$2.0680.5%70.2%
$90.00Oct 2Oct 9$1.9880.6%70.8%
$87.00Oct 2Oct 9$2.0678.3%68.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 3.40% of stock, avg 13.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Oct 2$1.48$1.51$2.99$85.01$90.993.40%
$87.00Oct 2$2.04$1.04$3.08$83.92$90.083.50%
$89.00Oct 2$1.04$2.09$3.13$85.87$92.133.56%
$86.00Oct 2$2.67$0.71$3.38$82.62$89.383.84%
$90.00Oct 2$0.73$2.77$3.50$86.50$93.503.98%
$85.00Oct 2$3.43$0.45$3.88$81.12$88.884.41%
$91.00Oct 2$0.48$3.50$3.98$87.02$94.984.53%
$84.00Oct 2$4.25$0.28$4.53$79.47$88.535.15%
$92.00Oct 2$0.32$4.35$4.67$87.33$96.675.31%
$83.00Oct 2$5.10$0.18$5.28$77.72$88.286.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.56% of stock, avg 10.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$84.00Oct 2$0.21$0.28$0.49$83.51$93.49
$92.00$84.00Oct 2$0.32$0.28$0.60$83.40$92.60
$93.00$85.00Oct 2$0.21$0.45$0.66$84.34$93.66
$92.00$85.00Oct 2$0.32$0.45$0.77$84.23$92.77
$91.00$84.00Oct 2$0.48$0.28$0.76$83.24$91.76
$91.00$85.00Oct 2$0.48$0.45$0.93$84.07$91.93
$93.00$86.00Oct 2$0.21$0.71$0.92$85.08$93.92
$92.00$86.00Oct 2$0.32$0.71$1.03$84.97$93.03
$90.00$84.00Oct 2$0.73$0.28$1.01$82.99$91.01
$91.00$86.00Oct 2$0.48$0.71$1.19$84.81$92.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.78, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
84/8594/95Oct 9$0.64$0.3637%1.78$84.36$94.64
84/8596/97Oct 9$0.57$0.4343%1.33$84.43$96.57
80/8197/98Oct 23$0.60$0.4039%1.50$80.40$97.60
84/8597/98Oct 9$0.53$0.4746%1.13$84.47$97.53
83/8494/95Oct 9$0.57$0.4341%1.33$83.43$94.57
81/8294/95Oct 9$0.49$0.5149%0.96$81.51$94.49
77/7894/95Oct 9$0.37$0.6360%0.59$77.63$94.37
77/7897/98Oct 23$0.51$0.4946%1.04$77.49$97.51
80/8194/95Oct 9$0.45$0.5552%0.82$80.55$94.45
83/8496/97Oct 9$0.50$0.5047%1.00$83.50$96.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$86.00$87.00$88.00Oct 2$0.07$0.9320%13.29
$89.00$90.00$91.00Oct 2$0.06$0.9418%15.67
$92.50$95.00$97.50Oct 16$0.13$2.3712%18.23
$95.00$97.50$100.00Oct 16$0.11$2.3911%21.73
$84.00$85.00$86.00Oct 2$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.12$2.3812%19.83
$85.00$86.00$87.00Oct 2$0.07$0.9318%13.29
$88.00$89.00$90.00Oct 2$0.10$0.9020%9.00
$91.00$92.00$93.00Oct 2$0.05$0.9511%19.00
$87.00$88.00$89.00Oct 2$0.11$0.8921%8.09

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 $-1.99, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Oct 16-$0.25$4.75
$92.00$93.001:2Oct 2-$0.10$0.90
$90.00$91.001:2Oct 2-$0.23$0.77
$91.00$92.001:2Oct 2-$0.16$0.84
$93.00$94.001:2Oct 2-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$93.001:2Nov 6-$1.99$10.01
$85.00$84.001:2Oct 2-$0.11$0.89
$86.00$85.001:2Oct 2-$0.19$0.81
$84.00$83.001:2Oct 2-$0.08$0.92
$72.00$71.001:2Oct 2$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 7.90%, avg 4.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Nov 13$6.950.458.0%7.90%15.92%1--
$98.00Nov 13$6.000.4111.4%6.82%18.25%3--
$93.00Nov 13$7.650.485.7%8.70%14.44%2--
$94.00Nov 13$7.300.466.9%8.30%15.18%1--
$99.00Nov 13$5.750.3912.6%6.54%19.10%25--
$90.00Nov 13$8.750.522.3%9.95%12.28%25--
$89.00Nov 13$9.200.541.2%10.46%11.65%5--
$88.00Nov 13$9.600.550.1%10.92%10.97%5--
$92.00Nov 6$6.350.474.6%7.22%11.82%1520
$94.00Nov 6$5.650.436.9%6.42%13.30%--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 103,437
Total Puts 59,312
Put/Call Ratio 0.57
Net Difference 44,125

Prior's Put/Call Breakdown

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

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