Tour v531
CRWV
COREWEAVE INC Class A
$90.98 +4.11%
◀ 10/6 11:00 ▶

Option Volume

Detail
ℹ
Current (10/06 11:00am) 106,575
Calls: 77,835 (73%)
Puts: 28,740 (27%)
Prior (10/05) 60,419
Calls: 38,236 (63%)
Puts: 22,183 (37%)
Current vs Prior +76.39%
Calls: +103.56% (Calls)
Puts: +29.56% (Puts)
Prior 7-Day Total 1,583,741
Calls: 1,008,843 (64%)
Puts: 574,898 (36%)
Prior 7-Day Average 226,248
Calls: 144,120 (64%)
Puts: 82,128 (36%)
Current vs Prior 7-Day Avg -52.89%
Calls: -45.99%
Puts: -65.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 11:00am) $38.92M
Calls: $30.42M (78%)
Puts: $8.49M (22%)
Prior (10/05) $24.57M
Calls: $14.42M (59%)
Puts: $10.15M (41%)
Current vs Prior +58.37%
Calls: +110.95%
Puts: -16.32%
Prior 7-Day Total $602.91M
Calls: $345.55M (57%)
Puts: $257.36M (43%)
Prior 7-Day Average $86.13M
Calls: $49.36M (57%)
Puts: $36.77M (43%)
Current vs Prior 7-Day Avg -54.82%
Calls: -38.37%
Puts: -76.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 11:00am) 0.37
Prior (10/05) 0.58
Current vs Prior -36.36%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -36.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 11:00am) 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 17,579,730
Calls: 9,399,613 (53%)
Puts: 8,180,117 (47%)
Prior 7-Day Average 2,511,390
Calls: 1,342,801 (53%)
Puts: 1,168,588 (47%)
Current vs Prior 7-Day Avg +2.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 6.25% | 9.80%9.80% | 21.41%
Prior 6.57% | 9.53%9.53% | 22.73%
Current vs Prior -4.78% | +2.86%+2.86% | -5.78%
Prior 7-Day Avg 6.56% | 10.09%11.98% | 24.70%
Current vs 7-Day Avg -4.60% | -2.81%-18.16% | -13.33%
Prior 7-Day Eod 6.57% | 9.53%9.53% | 22.73%
Current vs 7-Day Eod -4.78% | +2.86%+2.86% | -5.78%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.74% | 5.09%
Calls: 3.23% | 4.26%
Puts: 4.25% | 5.92%
Prior 4.35% | 3.00%
Calls: 3.87% | 3.46%
Puts: 4.83% | 2.53%
Current vs Prior -14.02% | +69.67%
Prior 7-Day Avg 4.60% | 4.39%
Calls: 4.44% | 4.13%
Puts: 4.76% | 4.65%
Current vs 7-Day Avg -18.70% | +15.91%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($30.42M) vs puts ($8.49M). Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 76% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (77,835 calls vs 28,740 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
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 337 of results (avg 4.7%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 617.5517.90$17.732.0%10.8429
$74.00Oct 916.8017.15$16.982.1%20.9923
$75.00Nov 2019.1019.50$19.302.1%550.803.8K
$82.50Nov 2014.2014.50$14.352.1%70.69507
$75.00Oct 2316.4516.80$16.632.1%10.90145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 3013.5013.75$13.631.8%10.7030
$109.00Oct 917.9518.35$18.152.2%11.008
$100.00Nov 2015.1015.45$15.272.3%440.581.6K
$106.00Oct 915.0515.40$15.232.3%91.009
$108.00Oct 916.9517.35$17.152.3%51.0016

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.51, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 90.110.13$0.1216.7%5570.042.6K
$103.00Oct 90.190.20$0.205.0%1680.062.6K
$104.00Oct 90.140.17$0.1618.8%1010.051.9K
$102.00Oct 90.240.25$0.254.0%4010.084.4K
$101.00Oct 90.290.32$0.319.7%6060.092.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 90.130.15$0.1414.3%1.3K0.054.4K
$78.00Oct 90.070.08$0.0812.5%690.032.7K
$81.00Oct 90.180.20$0.1910.5%2530.062.0K
$82.00Oct 90.250.28$0.2711.1%1920.082.3K
$83.00Oct 90.310.36$0.3414.7%1810.102.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 917.7518.15$17.952.2%30.997
$74.00Oct 916.8017.15$16.982.1%20.9923
$75.00Oct 915.8016.15$15.982.2%30.99294
$76.00Oct 914.8015.15$14.982.3%50.9829
$77.00Oct 913.8014.20$14.002.9%150.98292
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Oct 915.0515.40$15.232.3%91.009
$108.00Oct 916.9517.35$17.152.3%51.0016
$109.00Oct 917.9518.35$18.152.2%11.008
$105.00Oct 914.0014.35$14.182.5%80.93243
$104.00Oct 913.0513.45$13.253.0%10.93109

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 83.9K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 90.380.39$0.392.6%5.6K0.128.2K
$95.00Oct 91.151.18$1.172.6%5.0K0.295.8K
$90.00Oct 93.053.15$3.103.2%4.2K0.575.6K
$96.00Oct 90.920.95$0.943.2%3.3K0.242.0K
$91.00Oct 306.356.60$6.483.9%3.1K0.53236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 160.650.72$0.6910.1%2.1K0.139.0K
$87.00Oct 162.342.41$2.382.9%1.6K0.33268
$80.00Oct 90.130.15$0.1414.3%1.3K0.054.4K
$88.00Oct 91.311.39$1.355.9%1.2K0.312.1K
$90.00Oct 92.052.15$2.104.8%1.1K0.431.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 2.5%, max 12.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Oct 9Nov 2077.1%75.4%2.3%2455.3K
$91.00Oct 9Nov 1376.8%75.4%1.8%1.9K1.5K
$98.00Oct 9Nov 1379.9%78.7%1.5%1.3K2.2K
$86.00Oct 9Nov 1376.8%75.9%1.2%124528
$89.00Oct 9Nov 1376.2%75.6%0.8%7561.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Oct 9Oct 3078.8%70.3%12.1%203377
$98.00Oct 9Nov 679.9%72.3%10.5%3130
$94.00Oct 9Oct 3077.6%70.7%9.7%13288
$92.00Oct 9Nov 676.7%71.8%6.9%193396
$85.00Oct 9Nov 2077.1%75.4%2.3%8429.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 1.40, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Nov 20$2.08$2.92$2.0856%1.40$92.08
$100.00$105.00Nov 20$1.35$3.65$1.3542%2.70$101.35
$100.00$105.00Nov 13$1.31$3.69$1.3140%2.82$101.31
$100.00$105.00Nov 6$1.20$3.80$1.2036%3.17$101.20
$95.00$97.50Nov 20$0.90$1.60$0.9049%1.78$95.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.00Nov 13$0.25$0.75$0.2528%3.00$80.75
$84.00$83.00Oct 16$0.20$0.80$0.2023%4.00$83.80
$96.00$95.00Oct 30$0.57$0.43$0.5758%0.75$95.43
$84.00$83.00Oct 9$0.11$0.89$0.1113%8.09$83.89
$89.00$88.00Oct 9$0.34$0.66$0.3437%1.94$88.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 1.08, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$96.00Nov 6$0.47$0.47$0.5354%0.89$95.47
$101.00$102.00Oct 16$0.19$0.19$0.8179%0.23$101.19
$97.00$98.00Oct 9$0.16$0.16$0.8480%0.19$97.16
$93.00$94.00Oct 9$0.34$0.34$0.6661%0.52$93.34
$91.00$92.00Oct 9$0.46$0.46$0.5449%0.85$91.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$87.50Nov 20$1.30$1.30$1.2057%1.08$88.70
$82.50$80.00Nov 20$0.98$0.98$1.5269%0.64$81.52
$85.00$82.50Nov 20$1.07$1.07$1.4365%0.75$83.93
$77.50$75.00Nov 20$0.76$0.76$1.7477%0.44$76.74
$87.50$85.00Nov 20$1.15$1.15$1.3561%0.85$86.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.40, cheapest $1.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 9Oct 16$1.5076.2%67.7%
$89.00Oct 9Oct 16$1.6276.2%68.7%
$90.00Oct 9Oct 16$1.6075.4%68.8%
$91.00Oct 9Oct 16$1.5976.8%70.3%
$92.00Oct 9Oct 16$1.6076.7%70.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 9Oct 16$1.4376.2%67.7%
$89.00Oct 9Oct 16$1.5676.2%68.7%
$90.00Oct 9Oct 16$1.6075.4%68.8%
$91.00Oct 9Oct 16$1.6376.8%70.3%
$92.00Oct 9Oct 16$1.5876.7%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 5.72% of stock, avg 13.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Oct 9$3.10$2.10$5.20$84.80$95.205.72%
$91.00Oct 9$2.61$2.59$5.20$85.80$96.205.72%
$89.00Oct 9$3.63$1.69$5.32$83.68$94.325.85%
$92.00Oct 9$2.15$3.20$5.35$86.65$97.355.88%
$93.00Oct 9$1.79$3.80$5.59$87.41$98.596.14%
$88.00Oct 9$4.28$1.35$5.63$82.37$93.636.19%
$94.00Oct 9$1.45$4.47$5.92$88.08$99.926.51%
$87.00Oct 9$5.00$1.05$6.05$80.95$93.056.65%
$95.00Oct 9$1.17$5.18$6.35$88.65$101.356.98%
$86.00Oct 9$5.75$0.79$6.54$79.46$92.547.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.19% of stock, avg 11.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Oct 9$0.94$1.05$1.99$85.01$97.99
$95.00$87.00Oct 9$1.17$1.05$2.22$84.78$97.22
$96.00$88.00Oct 9$0.94$1.35$2.29$85.71$98.29
$95.00$88.00Oct 9$1.17$1.35$2.52$85.48$97.52
$94.00$87.00Oct 9$1.45$1.05$2.50$84.50$96.50
$94.00$88.00Oct 9$1.45$1.35$2.80$85.20$96.80
$96.00$89.00Oct 9$0.94$1.69$2.63$86.37$98.63
$95.00$89.00Oct 9$1.17$1.69$2.86$86.14$97.86
$94.00$89.00Oct 9$1.45$1.69$3.14$85.86$97.14
$93.00$87.00Oct 9$1.79$1.05$2.84$84.16$95.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 1.56, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/83100/101Oct 30$0.61$0.3940%1.56$82.39$100.61
87/8897/98Oct 16$0.32$0.1834%1.78$87.18$97.32
84/8596/97Oct 16$0.59$0.4140%1.44$84.41$96.59
84/8598/99Oct 16$0.53$0.4745%1.13$84.47$98.53
82/8397/98Oct 16$0.24$0.2649%0.92$82.76$97.24
82/8297/98Oct 16$0.23$0.2750%0.85$82.27$97.23
83/8499/100Oct 23$0.56$0.4442%1.27$83.44$99.56
74/75100/101Oct 30$0.43$0.5754%0.75$74.57$100.43
83/84100/101Oct 30$0.60$0.4037%1.50$83.40$100.60
79/8099/100Oct 23$0.46$0.5451%0.85$79.54$99.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.00$84.00Nov 13$0.05$1.956%39.00
$82.50$85.00$87.50Nov 20$0.09$2.418%26.78
$95.00$97.50$100.00Nov 20$0.08$2.427%30.25
$85.00$87.50$90.00Nov 20$0.11$2.398%21.73
$93.00$94.00$95.00Oct 9$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Nov 20$0.08$2.428%30.25
$80.00$82.50$85.00Nov 20$0.09$2.418%26.78
$88.00$89.00$90.00Oct 9$0.07$0.9312%13.29
$92.00$93.00$94.00Oct 9$0.07$0.9311%13.29
$93.00$95.00$97.00Nov 13$0.08$1.926%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.06, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$108.00$109.001:2Oct 9-$0.05$0.95
$104.00$105.001:2Oct 9-$0.08$0.92
$105.00$106.001:2Oct 9-$0.08$0.92
$107.00$108.001:2Oct 9-$0.08$0.92
$103.00$104.001:2Oct 9-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$79.001:2Oct 9-$0.06$0.94
$79.00$78.001:2Oct 9-$0.06$0.94
$77.00$76.001:2Oct 9-$0.06$0.94
$81.00$80.001:2Oct 9-$0.09$0.91
$82.00$81.001:2Oct 9-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 7.09%, avg 3.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Nov 20$6.450.429.9%7.09%17.00%9588.7K
$97.50Nov 20$7.250.457.2%7.97%15.14%331.3K
$95.00Nov 20$8.150.494.4%8.96%13.38%4747.1K
$105.00Nov 20$5.100.3515.4%5.61%21.02%1796.2K
$99.00Nov 13$5.950.428.8%6.54%15.36%832
$96.00Nov 13$6.950.475.5%7.64%13.16%2129
$97.00Nov 13$6.600.456.6%7.25%13.87%131
$98.00Nov 13$6.250.437.7%6.87%14.59%612
$95.00Nov 13$7.300.484.4%8.02%12.44%1310
$94.00Nov 13$7.700.503.3%8.46%11.78%55

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 77,835
Total Puts 28,740
Put/Call Ratio 0.37
Net Difference 49,095

Prior's Put/Call Breakdown

Total Calls 38,236
Total Puts 22,183
Put/Call Ratio 0.58
Net Difference 16,053

Prior 7-Day Put/Call Summary

Total Calls 1,008,843
Total Puts 574,898
Average Put/Call Ratio 0.58
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