Tour v531
CRWV
COREWEAVE INC Class A
$91.28 +4.45%
◀ 10/6 12:00 ▶

Option Volume

Detail
ℹ
Current (10/06 12:00pm) 143,840
Calls: 104,480 (73%)
Puts: 39,360 (27%)
Prior (10/05) 86,347
Calls: 51,190 (59%)
Puts: 35,157 (41%)
Current vs Prior +66.58%
Calls: +104.10% (Calls)
Puts: +11.95% (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 -36.42%
Calls: -27.51%
Puts: -52.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 12:00pm) $53.29M
Calls: $41.67M (78%)
Puts: $11.62M (22%)
Prior (10/05) $32.99M
Calls: $19.30M (58%)
Puts: $13.69M (42%)
Current vs Prior +61.50%
Calls: +115.88%
Puts: -15.14%
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 -38.13%
Calls: -15.60%
Puts: -68.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 12:00pm) 0.38
Prior (10/05) 0.69
Current vs Prior -45.15%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -35.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 12:00pm) 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 6.16% | 9.75%9.75% | 21.37%
Prior 6.57% | 9.53%9.53% | 22.73%
Current vs Prior -6.26% | +2.29%+2.29% | -5.95%
Prior 7-Day Avg 6.56% | 10.09%11.98% | 24.70%
Current vs 7-Day Avg -6.09% | -3.34%-18.61% | -13.48%
Prior 7-Day Eod 6.57% | 9.53%9.53% | 22.73%
Current vs 7-Day Eod -6.26% | +2.29%+2.29% | -5.95%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 4.50%
Calls: 3.35% | 4.60%
Puts: 3.41% | 4.40%
Prior 4.35% | 3.00%
Calls: 3.87% | 3.46%
Puts: 4.83% | 2.53%
Current vs Prior -22.30% | +50.00%
Prior 7-Day Avg 4.60% | 4.39%
Calls: 4.44% | 4.13%
Puts: 4.76% | 4.65%
Current vs 7-Day Avg -26.52% | +2.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($41.67M) vs puts ($11.62M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (104,480 calls vs 39,360 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
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 359 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 917.1517.40$17.271.4%21.0023
$85.00Nov 2013.0013.20$13.101.5%1700.654.6K
$74.00Oct 1617.3517.65$17.501.7%20.9416
$77.50Oct 1614.0514.30$14.181.8%--0.92564
$75.00Oct 2316.7517.05$16.901.8%20.91145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 204.404.45$4.431.1%2780.2611.3K
$100.00Nov 2014.9015.10$15.001.3%440.581.6K
$105.00Oct 913.8014.00$13.901.4%110.95243
$107.00Oct 915.7516.00$15.881.6%60.972
$108.00Oct 916.7017.00$16.851.8%50.9716

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.48, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 90.150.18$0.1618.8%1780.061.9K
$106.00Oct 90.100.11$0.119.1%1930.04785
$102.00Oct 90.230.27$0.2516.0%5270.084.4K
$103.00Oct 90.190.22$0.2114.3%1910.072.6K
$101.00Oct 90.310.33$0.326.3%6340.102.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 90.080.09$0.0911.1%1370.032.0K
$80.00Oct 90.110.12$0.128.3%1.4K0.044.4K
$78.00Oct 90.060.07$0.0714.3%970.022.7K
$82.00Oct 90.200.22$0.219.5%2340.072.3K
$81.00Oct 90.150.16$0.166.3%3460.052.0K

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
$74.00Oct 917.1517.40$17.271.4%21.0023
$75.00Oct 916.1516.50$16.332.1%31.00294
$76.00Oct 915.1515.50$15.332.3%51.0029
$77.00Oct 914.1514.45$14.302.1%161.00292
$78.00Oct 913.2013.50$13.352.2%651.0093
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Oct 917.6518.00$17.832.0%10.988
$108.00Oct 916.7017.00$16.851.8%50.9716
$107.00Oct 915.7516.00$15.881.6%60.972
$106.00Oct 914.7015.05$14.882.4%110.969
$105.00Oct 913.8014.00$13.901.4%110.95243

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 109.8K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 90.390.40$0.402.5%9.1K0.128.2K
$95.00Oct 91.161.21$1.194.2%5.9K0.305.8K
$90.00Oct 93.103.30$3.206.2%5.9K0.595.6K
$96.00Oct 162.382.46$2.423.3%4.8K0.3541
$96.00Oct 90.960.99$0.983.1%4.7K0.252.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 160.600.65$0.637.9%2.3K0.129.0K
$76.00Oct 301.081.15$1.126.2%1.8K0.13286
$87.00Oct 162.202.28$2.243.6%1.6K0.32268
$80.00Oct 90.110.12$0.128.3%1.4K0.044.4K
$90.00Oct 91.901.99$1.944.6%1.4K0.411.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 2.9%, max 9.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Oct 9Nov 2076.2%74.7%2.0%4135.3K
$86.00Oct 9Nov 1375.6%75.1%0.6%127528
$90.00Oct 9Nov 2075.0%74.9%0.1%6.2K9.7K
$88.00Oct 9Nov 1375.0%75.0%0.0%6241.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Oct 9Oct 3076.2%69.8%9.2%15288
$98.00Oct 9Nov 678.6%72.3%8.7%3130
$96.00Oct 9Nov 676.9%71.9%6.9%213356
$92.00Oct 9Nov 675.3%71.6%5.2%198396
$85.00Oct 9Nov 2076.2%74.7%2.0%1.0K9.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 2.65, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Nov 20$1.37$3.63$1.3742%2.65$101.37
$90.00$95.00Nov 20$2.15$2.85$2.1557%1.33$92.15
$100.00$105.00Nov 13$1.40$3.60$1.4041%2.57$101.40
$100.00$105.00Nov 6$1.22$3.78$1.2237%3.10$101.22
$87.50$90.00Nov 20$1.17$1.33$1.1761%1.14$88.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$96.00Oct 23$0.59$0.41$0.5963%0.69$96.41
$92.50$92.00Oct 16$0.25$0.25$0.2552%1.00$92.25
$81.00$80.00Oct 16$0.12$0.88$0.1214%7.33$80.88
$91.00$90.00Oct 9$0.44$0.56$0.4447%1.27$90.56
$82.00$81.00Nov 13$0.28$0.72$0.2829%2.57$81.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 1.08, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$97.50Oct 16$0.16$0.16$0.3468%0.47$97.16
$96.00$97.00Oct 9$0.22$0.22$0.7875%0.28$96.22
$92.00$92.50Oct 16$0.23$0.23$0.2751%0.85$92.23
$92.50$93.00Oct 16$0.22$0.22$0.2853%0.79$92.72
$101.00$102.00Oct 16$0.18$0.18$0.8278%0.22$101.18
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$0.97$0.97$1.5370%0.63$81.53
$87.50$85.00Nov 20$1.18$1.18$1.3261%0.89$86.32
$85.00$82.50Nov 20$1.05$1.05$1.4566%0.72$83.95
$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. 16 found (avg debit $2.53, cheapest $1.56)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 9Oct 16$1.6375.0%67.5%
$89.00Oct 9Oct 16$1.5574.4%67.5%
$93.00Oct 9Oct 16$1.6075.9%69.6%
$91.00Oct 9Oct 16$1.6674.2%68.0%
$94.00Oct 9Oct 16$1.6076.2%70.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 9Oct 16$1.5675.0%67.5%
$89.00Oct 9Oct 16$1.5274.4%67.5%
$93.00Oct 9Oct 16$1.6075.9%69.6%
$91.00Oct 9Oct 16$1.6274.2%68.0%
$94.00Oct 9Oct 16$1.5376.2%70.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 5.55% of stock, avg 13.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Oct 9$2.69$2.38$5.07$85.93$96.075.55%
$90.00Oct 9$3.20$1.94$5.14$84.86$95.145.63%
$92.00Oct 9$2.22$2.93$5.15$86.85$97.155.64%
$89.00Oct 9$3.80$1.53$5.33$83.67$94.335.84%
$93.00Oct 9$1.83$3.55$5.38$87.62$98.385.89%
$88.00Oct 9$4.45$1.20$5.65$82.35$93.656.19%
$94.00Oct 9$1.48$4.20$5.68$88.32$99.686.22%
$87.00Oct 9$5.20$0.92$6.12$80.88$93.126.70%
$95.00Oct 9$1.19$4.95$6.14$88.86$101.146.73%
$86.00Oct 9$5.98$0.70$6.68$79.32$92.687.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.08% of stock, avg 10.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Oct 9$0.98$0.92$1.90$85.10$97.90
$95.00$87.00Oct 9$1.19$0.92$2.11$84.89$97.11
$96.00$88.00Oct 9$0.98$1.20$2.18$85.82$98.18
$95.00$88.00Oct 9$1.19$1.20$2.39$85.61$97.39
$94.00$87.00Oct 9$1.48$0.92$2.40$84.60$96.40
$96.00$89.00Oct 9$0.98$1.53$2.51$86.49$98.51
$95.00$89.00Oct 9$1.19$1.53$2.72$86.28$97.72
$94.00$88.00Oct 9$1.48$1.20$2.68$85.32$96.68
$94.00$89.00Oct 9$1.48$1.53$3.01$85.99$97.01
$93.00$87.00Oct 9$1.83$0.92$2.75$84.25$95.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 2.57, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
87/8897/98Oct 16$0.36$0.1434%2.57$87.14$97.36
82/8397/98Oct 16$0.28$0.2249%1.27$82.72$97.28
87/8898/98Oct 16$0.32$0.1836%1.78$87.18$97.82
82/8398/98Oct 16$0.24$0.2650%0.92$82.76$97.74
83/84100/101Oct 30$0.61$0.3938%1.56$83.39$100.61
81/82100/101Oct 23$0.49$0.5149%0.96$81.51$100.49
82/83100/101Oct 23$0.51$0.4947%1.04$82.49$100.51
79/80100/101Oct 23$0.44$0.5654%0.79$79.56$100.44
75/76100/101Oct 23$0.37$0.6361%0.59$75.63$100.37
83/84101/102Oct 30$0.58$0.4239%1.38$83.42$101.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Nov 20$0.07$2.437%34.71
$80.00$82.50$85.00Nov 20$0.08$2.428%30.25
$88.00$89.00$90.00Oct 9$0.05$0.9512%19.00
$82.50$85.00$87.50Nov 20$0.10$2.408%24.00
$93.00$94.00$95.00Oct 9$0.06$0.9411%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Nov 20$0.06$2.447%40.67
$80.00$82.50$85.00Nov 20$0.08$2.428%30.25
$87.00$88.00$89.00Oct 9$0.05$0.9511%19.00
$91.00$92.00$93.00Oct 9$0.07$0.9312%13.29
$86.00$87.00$88.00Oct 9$0.06$0.9410%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. 55 found (best net $--, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$108.00$109.001:2Oct 9-$0.06$0.94
$106.00$107.001:2Oct 9-$0.07$0.93
$105.00$106.001:2Oct 9-$0.08$0.92
$107.00$108.001:2Oct 9-$0.07$0.93
$103.00$104.001:2Oct 9-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Oct 9$0.00$1.00
$79.00$78.001:2Oct 9-$0.05$0.95
$80.00$79.001:2Oct 9-$0.06$0.94
$81.00$80.001:2Oct 9-$0.08$0.92
$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. 86 found (best yield 8.11%, avg 3.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Nov 20$7.400.466.8%8.11%14.92%651.3K
$100.00Nov 20$6.600.429.6%7.23%16.78%2.0K8.7K
$105.00Nov 20$5.200.3615.0%5.70%20.73%2186.2K
$95.00Nov 20$8.300.494.1%9.09%13.17%5777.1K
$97.00Nov 13$6.750.466.3%7.39%13.66%131
$100.00Nov 13$5.800.419.6%6.35%15.91%181125
$98.00Nov 13$6.400.447.4%7.01%14.37%812
$99.00Nov 13$6.100.428.5%6.68%15.14%832
$95.00Nov 13$7.500.494.1%8.22%12.29%2810
$96.00Nov 13$7.100.475.2%7.78%12.95%3629

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 104,480
Total Puts 39,360
Put/Call Ratio 0.38
Net Difference 65,120

Prior's Put/Call Breakdown

Total Calls 51,190
Total Puts 35,157
Put/Call Ratio 0.69
Net Difference 16,033

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