Tour v531
CRWV
COREWEAVE INC Class A
$91.36 +4.54%
◀ 10/6 10:00 ▶

Option Volume

Detail
ℹ
Current (10/06 10:00am) 59,246
Calls: 46,908 (79%)
Puts: 12,338 (21%)
Prior (10/05) 26,641
Calls: 18,185 (68%)
Puts: 8,456 (32%)
Current vs Prior +122.39%
Calls: +157.95% (Calls)
Puts: +45.91% (Puts)
Prior 7-Day Total 1,752,810
Calls: 1,163,293 (66%)
Puts: 589,517 (34%)
Prior 7-Day Average 250,401
Calls: 166,184 (66%)
Puts: 84,216 (34%)
Current vs Prior 7-Day Avg -76.34%
Calls: -71.77%
Puts: -85.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 10:00am) $22.99M
Calls: $20.14M (88%)
Puts: $2.85M (12%)
Prior (10/05) $7.56M
Calls: $5.49M (73%)
Puts: $2.08M (27%)
Current vs Prior +203.94%
Calls: +267.23%
Puts: +36.98%
Prior 7-Day Total $631.31M
Calls: $379.24M (60%)
Puts: $252.07M (40%)
Prior 7-Day Average $90.19M
Calls: $54.18M (60%)
Puts: $36.01M (40%)
Current vs Prior 7-Day Avg -74.51%
Calls: -62.82%
Puts: -92.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 10:00am) 0.26
Prior (10/05) 0.47
Current vs Prior -43.44%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -50.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 10:00am) 2,563,891
Calls: 1,355,679 (53%)
Puts: 1,208,212 (47%)
Prior (10/05) 2,503,593
Calls: 1,324,476 (53%)
Puts: 1,179,117 (47%)
Current vs Prior +2.41%
Prior 7-Day Total 17,587,333
Calls: 9,428,609 (54%)
Puts: 8,158,724 (46%)
Prior 7-Day Average 2,512,476
Calls: 1,346,944 (54%)
Puts: 1,165,532 (46%)
Current vs Prior 7-Day Avg +2.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 6.34% | 9.77%9.77% | 21.49%
Prior 7.53% | 10.85%10.85% | 23.93%
Current vs Prior -15.86% | -9.88%-9.88% | -10.23%
Prior 7-Day Avg 6.20% | 10.05%12.71% | 25.05%
Current vs 7-Day Avg +2.15% | -2.70%-23.12% | -14.22%
Prior 7-Day Eod 7.53% | 10.85%9.53% | 22.73%
Current vs 7-Day Eod -15.86% | -9.88%+2.54% | -5.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.76% | 3.92%
Calls: 2.48% | 3.39%
Puts: 5.05% | 4.44%
Prior 2.96% | 3.62%
Calls: 2.90% | 3.02%
Puts: 3.03% | 4.21%
Current vs Prior +27.03% | +8.29%
Prior 7-Day Avg 4.44% | 4.48%
Calls: 4.24% | 3.96%
Puts: 4.64% | 5.00%
Current vs 7-Day Avg -15.32% | -12.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($20.14M) vs puts ($2.85M). Massive premium surge with dollar volume up 204% vs prior. Unusually high activity with volume up 122% vs prior - elevated interest. Extreme bullish P/C ratio of 0.26 - heavy call buying (46,908 calls vs 12,338 puts).

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
16:00BULLISHBULLISHBULLISH
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 346 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 2019.6019.90$19.751.5%500.813.8K
$80.00Oct 2312.7012.90$12.801.6%510.83504
$77.50Nov 2017.8018.10$17.951.7%--0.77394
$95.00Nov 208.558.70$8.631.7%2480.507.1K
$75.00Oct 916.3016.60$16.451.8%30.99294
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Oct 917.5017.85$17.682.0%11.008
$106.00Oct 3016.4516.80$16.632.1%20.762
$105.00Oct 913.6513.95$13.802.2%10.93243
$100.00Nov 2014.8515.20$15.022.3%250.571.6K
$85.00Nov 206.356.50$6.432.3%440.345.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.48, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 90.150.16$0.166.3%3850.052.6K
$103.00Oct 90.230.25$0.248.3%1090.072.6K
$104.00Oct 90.180.21$0.2015.0%390.061.9K
$102.00Oct 90.270.31$0.2913.8%2720.094.4K
$101.00Oct 90.350.37$0.365.6%5600.112.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 90.110.13$0.1216.7%2280.044.4K
$81.00Oct 90.150.18$0.1618.8%2040.052.0K
$79.00Oct 90.090.10$0.1010.0%300.032.0K
$77.00Oct 90.050.06$0.0616.7%220.021.2K
$82.00Oct 90.220.25$0.2412.5%940.072.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 165 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 917.2517.60$17.432.0%20.9923
$75.00Oct 916.3016.60$16.451.8%30.99294
$76.00Oct 915.3015.65$15.482.3%50.9929
$77.00Oct 914.3014.60$14.452.1%80.98292
$78.00Oct 913.3013.65$13.482.6%610.9893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Oct 916.5016.90$16.702.4%11.0016
$109.00Oct 917.5017.85$17.682.0%11.008
$106.00Oct 914.5514.90$14.732.4%90.939
$105.00Oct 913.6513.95$13.802.2%10.93243
$104.00Oct 912.6512.95$12.802.3%--0.93109

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 46.9K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 90.430.46$0.456.7%4.5K0.138.2K
$90.00Oct 93.253.45$3.356.0%3.1K0.605.6K
$95.00Oct 91.261.32$1.294.7%3.1K0.315.8K
$91.00Oct 306.606.85$6.733.7%1.5K0.54236
$96.00Oct 91.031.06$1.052.9%1.5K0.262.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 301.131.22$1.177.7%7880.13286
$88.00Oct 91.201.27$1.235.7%6610.292.1K
$75.00Oct 90.020.04$0.0366.7%5440.013.1K
$84.00Oct 90.390.42$0.417.3%4840.123.0K
$90.00Oct 91.901.99$1.944.6%4750.401.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 4.3%, max 10.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 9Nov 674.8%69.6%7.6%1.2K1.5K
$85.00Oct 9Nov 2077.2%75.0%3.0%1315.3K
$99.00Oct 9Nov 1380.6%79.4%1.6%1625.4K
$86.00Oct 9Nov 1377.2%76.1%1.4%14528
$87.00Oct 9Nov 1376.7%75.8%1.2%3601.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Oct 9Nov 680.6%72.7%10.9%5292
$96.00Oct 9Oct 3078.3%70.9%10.5%201377
$98.00Oct 9Nov 680.1%72.9%9.8%1130
$94.00Oct 9Oct 3077.1%70.5%9.3%7288
$92.00Oct 9Nov 676.6%72.5%5.6%106396

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 1.38, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Nov 20$2.10$2.90$2.1058%1.38$92.10
$100.00$105.00Nov 20$1.40$3.60$1.4043%2.57$101.40
$100.00$105.00Nov 13$1.40$3.60$1.4041%2.57$101.40
$100.00$105.00Nov 6$1.25$3.75$1.2538%3.00$101.25
$87.50$90.00Nov 20$1.17$1.33$1.1762%1.14$88.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.00Nov 6$0.21$0.79$0.2123%3.76$79.79
$93.00$92.00Oct 9$0.56$0.44$0.5658%0.79$92.44
$76.00$75.00Oct 30$0.13$0.87$0.1313%6.69$75.87
$80.00$79.00Oct 16$0.11$0.89$0.1112%8.09$79.89
$84.00$83.00Oct 23$0.25$0.75$0.2526%3.00$83.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.95, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$92.50Oct 16$0.25$0.25$0.2550%1.00$92.25
$96.00$97.00Oct 30$0.40$0.40$0.6057%0.67$96.40
$94.00$95.00Nov 13$0.48$0.48$0.5249%0.92$94.48
$98.00$99.00Oct 9$0.14$0.14$0.8681%0.16$98.14
$97.50$98.00Oct 16$0.13$0.13$0.3769%0.35$97.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.50$85.00Nov 20$1.22$1.22$1.2862%0.95$86.28
$90.00$87.50Nov 20$1.25$1.25$1.2558%1.00$88.75
$82.50$80.00Nov 20$0.93$0.93$1.5770%0.59$81.57
$80.00$77.50Nov 20$0.82$0.82$1.6874%0.49$79.18
$77.50$75.00Nov 20$0.72$0.72$1.7877%0.40$76.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.40, cheapest $1.51)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 9Oct 16$1.5875.3%67.3%
$89.00Oct 9Oct 16$1.5375.4%67.6%
$95.00Oct 9Oct 16$1.5377.9%70.8%
$91.00Oct 9Oct 16$1.6174.8%67.9%
$94.00Oct 9Oct 16$1.5777.1%70.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 9Oct 16$1.5175.3%67.3%
$89.00Oct 9Oct 16$1.4775.4%67.6%
$95.00Oct 9Oct 16$1.4377.9%70.8%
$91.00Oct 9Oct 16$1.5874.8%67.9%
$94.00Oct 9Oct 16$1.5277.1%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 5.70% of stock, avg 13.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Oct 9$2.82$2.39$5.21$85.79$96.215.70%
$90.00Oct 9$3.35$1.94$5.29$84.71$95.295.79%
$92.00Oct 9$2.33$2.97$5.30$86.70$97.305.80%
$93.00Oct 9$1.93$3.53$5.46$87.54$98.465.98%
$89.00Oct 9$3.97$1.55$5.52$83.48$94.526.04%
$94.00Oct 9$1.58$4.18$5.76$88.24$99.766.30%
$88.00Oct 9$4.65$1.23$5.88$82.12$93.886.44%
$95.00Oct 9$1.29$4.90$6.19$88.81$101.196.78%
$87.00Oct 9$5.35$0.96$6.31$80.69$93.316.91%
$96.00Oct 9$1.05$5.65$6.70$89.30$102.707.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.20% of stock, avg 11.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Oct 9$1.05$0.96$2.01$84.99$98.01
$96.00$88.00Oct 9$1.05$1.23$2.28$85.72$98.28
$95.00$87.00Oct 9$1.29$0.96$2.25$84.75$97.25
$95.00$88.00Oct 9$1.29$1.23$2.52$85.48$97.52
$96.00$89.00Oct 9$1.05$1.55$2.60$86.40$98.60
$94.00$87.00Oct 9$1.58$0.96$2.54$84.46$96.54
$95.00$89.00Oct 9$1.29$1.55$2.84$86.16$97.84
$94.00$88.00Oct 9$1.58$1.23$2.81$85.19$96.81
$94.00$89.00Oct 9$1.58$1.55$3.13$85.87$97.13
$96.00$90.00Oct 9$1.05$1.94$2.99$87.01$98.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.63, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/83100/101Oct 30$0.62$0.3839%1.63$82.38$100.62
84/85101/102Oct 23$0.56$0.4443%1.27$84.44$101.56
87/8898/98Oct 16$0.31$0.1935%1.63$87.19$97.81
83/84100/101Oct 30$0.61$0.3937%1.56$83.39$100.61
87/8897/98Oct 16$0.31$0.1934%1.63$87.19$97.31
84/8599/100Oct 23$0.59$0.4139%1.44$84.41$99.59
82/83101/102Oct 23$0.49$0.5148%0.96$82.51$101.49
76/77100/101Oct 30$0.46$0.5451%0.85$76.54$100.46
77/78101/102Oct 23$0.38$0.6259%0.61$77.62$101.38
74/75100/101Oct 30$0.43$0.5754%0.75$74.57$100.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Nov 20$0.06$2.448%40.67
$75.00$77.50$80.00Nov 20$0.08$2.427%30.25
$92.00$93.00$94.00Oct 9$0.05$0.9512%19.00
$88.00$89.00$90.00Oct 9$0.06$0.9411%15.67
$93.00$94.00$95.00Oct 9$0.06$0.9411%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Nov 20$0.07$2.438%34.71
$93.00$95.00$97.00Nov 13$0.05$1.956%39.00
$89.00$90.00$91.00Oct 9$0.06$0.9412%15.67
$86.00$87.00$88.00Oct 9$0.05$0.9510%19.00
$91.00$93.00$95.00Nov 13$0.07$1.936%27.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.08, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$107.00$108.001:2Oct 9-$0.06$0.94
$108.00$109.001:2Oct 9-$0.07$0.93
$106.00$107.001:2Oct 9-$0.10$0.90
$104.00$105.001:2Oct 9-$0.12$0.88
$105.00$106.001:2Oct 9-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Oct 9-$0.08$0.92
$81.00$80.001:2Oct 9-$0.08$0.92
$80.00$79.001:2Oct 9-$0.08$0.92
$83.00$82.001:2Oct 9-$0.17$0.83
$84.00$83.001:2Oct 9-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 7.33%, avg 3.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Nov 20$6.700.439.5%7.33%16.79%5268.7K
$95.00Nov 20$8.550.504.0%9.36%13.34%2487.1K
$97.50Nov 20$7.500.466.7%8.21%14.93%131.3K
$105.00Nov 20$5.300.3614.9%5.80%20.73%1546.2K
$99.00Nov 13$6.200.438.4%6.79%15.15%432
$97.00Nov 13$6.850.466.2%7.50%13.67%131
$100.00Nov 13$5.900.419.5%6.46%15.92%8125
$98.00Nov 13$6.500.447.3%7.11%14.38%112
$96.00Nov 13$7.200.475.1%7.88%12.96%1229
$94.00Nov 13$8.000.512.9%8.76%11.65%25

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 46,908
Total Puts 12,338
Put/Call Ratio 0.26
Net Difference 34,570

Prior's Put/Call Breakdown

Total Calls 18,185
Total Puts 8,456
Put/Call Ratio 0.47
Net Difference 9,729

Prior 7-Day Put/Call Summary

Total Calls 1,163,293
Total Puts 589,517
Average Put/Call Ratio 0.53
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