Tour v531
CRWV
COREWEAVE INC Class A
$91.34 +4.53%
◀ 10/6 13:00 ▶

Option Volume

Detail
ℹ
Current (10/06 1:00pm) 178,206
Calls: 128,749 (72%)
Puts: 49,457 (28%)
Prior (10/05) 108,218
Calls: 63,781 (59%)
Puts: 44,437 (41%)
Current vs Prior +64.67%
Calls: +101.86% (Calls)
Puts: +11.30% (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 -21.23%
Calls: -10.67%
Puts: -39.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 1:00pm) $70.46M
Calls: $54.95M (78%)
Puts: $15.51M (22%)
Prior (10/05) $43.89M
Calls: $24.58M (56%)
Puts: $19.31M (44%)
Current vs Prior +60.56%
Calls: +123.57%
Puts: -19.66%
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 -18.19%
Calls: +11.32%
Puts: -57.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 1:00pm) 0.38
Prior (10/05) 0.70
Current vs Prior -44.86%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -34.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 1:00pm) 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 6.15% | 9.75%9.75% | 21.44%
Prior 6.57% | 9.53%9.53% | 22.73%
Current vs Prior -6.32% | +2.34%+2.34% | -5.67%
Prior 7-Day Avg 6.56% | 10.09%11.98% | 24.70%
Current vs 7-Day Avg -6.15% | -3.30%-18.57% | -13.23%
Prior 7-Day Eod 6.57% | 9.53%9.53% | 22.73%
Current vs 7-Day Eod -6.32% | +2.34%+2.34% | -5.67%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.04% | 3.37%
Calls: 3.30% | 3.42%
Puts: 2.77% | 3.31%
Prior 4.35% | 3.00%
Calls: 3.87% | 3.46%
Puts: 4.83% | 2.53%
Current vs Prior -30.11% | +12.33%
Prior 7-Day Avg 4.60% | 4.39%
Calls: 4.44% | 4.13%
Puts: 4.76% | 4.65%
Current vs 7-Day Avg -33.91% | -23.26%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($54.95M) vs puts ($15.51M). Elevated premium activity with dollar volume up 61% vs prior. Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (128,749 calls vs 49,457 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
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 359 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 1611.9512.10$12.021.2%1.2K0.889.4K
$90.00Nov 2010.6010.75$10.681.4%3680.574.1K
$75.00Oct 3017.3517.60$17.481.4%460.89134
$75.00Oct 2316.8517.10$16.981.5%20.91145
$75.00Oct 916.3016.55$16.431.5%31.00294
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 2312.4512.65$12.551.6%--0.7437
$106.00Oct 914.7014.95$14.831.7%110.969
$100.00Oct 3011.7511.95$11.851.7%80.66162
$109.00Oct 917.6017.90$17.751.7%20.988
$108.00Oct 916.6016.90$16.751.8%110.9716

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.51, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 90.130.15$0.1414.3%1.7K0.052.6K
$104.00Oct 90.160.19$0.1816.7%1860.061.9K
$102.00Oct 90.240.27$0.2611.5%5670.084.4K
$101.00Oct 90.310.32$0.323.1%6760.102.7K
$100.00Oct 90.380.41$0.407.5%11.1K0.128.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 90.100.12$0.1118.2%1.5K0.044.4K
$81.00Oct 90.140.15$0.156.7%3610.052.0K
$78.00Oct 90.060.07$0.0714.3%1700.022.7K
$82.00Oct 90.180.21$0.2015.0%2820.072.3K
$83.00Oct 90.250.29$0.2714.8%2180.092.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 917.2017.55$17.382.0%21.0023
$75.00Oct 916.3016.55$16.431.5%31.00294
$76.00Oct 915.2515.55$15.401.9%51.0029
$77.00Oct 914.2514.55$14.402.1%171.00292
$78.00Oct 913.2513.65$13.453.0%661.0093
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Oct 917.6017.90$17.751.7%20.988
$108.00Oct 916.6016.90$16.751.8%110.9716
$107.00Oct 915.6515.95$15.801.9%60.972
$106.00Oct 914.7014.95$14.831.7%110.969
$105.00Oct 913.7014.00$13.852.2%110.95243

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 130.1K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 90.380.41$0.407.5%11.1K0.128.2K
$95.00Oct 91.181.24$1.215.0%6.8K0.305.8K
$96.00Oct 162.482.52$2.501.6%6.3K0.3641
$90.00Oct 93.153.30$3.224.7%6.0K0.605.6K
$96.00Oct 90.971.00$0.993.0%5.0K0.252.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 160.600.64$0.626.5%2.5K0.129.0K
$84.00Oct 90.350.39$0.3710.8%2.0K0.113.0K
$76.00Oct 301.071.14$1.116.3%1.8K0.13286
$90.00Oct 91.861.93$1.903.7%1.7K0.401.6K
$85.00Oct 90.480.52$0.508.0%1.7K0.153.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 3.5%, max 9.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Oct 9Nov 1379.6%78.9%0.9%1.5K2.2K
$86.00Oct 9Nov 1375.3%75.1%0.4%152528
$87.00Oct 9Nov 1375.2%75.0%0.2%4221.7K
$97.00Oct 9Nov 1378.7%78.7%0.1%1.1K3.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Oct 9Nov 679.5%72.3%9.9%3130
$94.00Oct 9Oct 3076.6%70.1%9.4%21288
$96.00Oct 9Nov 677.2%71.8%7.4%213356
$92.00Oct 9Nov 675.6%71.6%5.6%210396
$87.00Oct 9Nov 1375.2%74.7%0.6%1.0K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 1.29, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Nov 20$2.18$2.82$2.1857%1.29$92.18
$100.00$105.00Nov 13$1.35$3.65$1.3541%2.70$101.35
$100.00$105.00Nov 20$1.45$3.55$1.4543%2.45$101.45
$100.00$105.00Nov 6$1.25$3.75$1.2538%3.00$101.25
$97.50$100.00Nov 20$0.77$1.73$0.7746%2.25$98.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.50$97.00Oct 16$0.33$0.17$0.3369%0.52$97.17
$87.50$87.00Oct 16$0.16$0.34$0.1633%2.12$87.34
$98.00$97.00Oct 30$0.61$0.39$0.6162%0.64$97.39
$79.00$78.00Oct 30$0.17$0.83$0.1718%4.88$78.83
$86.00$85.00Oct 9$0.16$0.84$0.1619%5.25$85.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 1.17, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$93.00Oct 9$0.43$0.43$0.5753%0.75$92.43
$98.00$99.00Oct 9$0.14$0.14$0.8682%0.16$98.14
$96.00$97.00Oct 9$0.21$0.21$0.7975%0.27$96.21
$92.00$92.50Oct 16$0.23$0.23$0.2750%0.85$92.23
$97.00$97.50Oct 16$0.14$0.14$0.3667%0.39$97.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$87.50Nov 20$1.35$1.35$1.1557%1.17$88.65
$87.50$85.00Nov 20$1.15$1.15$1.3562%0.85$86.35
$82.50$80.00Nov 20$0.93$0.93$1.5770%0.59$81.57
$85.00$82.50Nov 20$1.02$1.02$1.4866%0.69$83.98
$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 $2.44, cheapest $1.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 9Oct 16$1.6874.8%67.8%
$91.00Oct 9Oct 16$1.6574.7%68.0%
$89.00Oct 9Oct 16$1.5874.6%68.2%
$95.00Oct 9Oct 16$1.5877.1%70.9%
$94.00Oct 9Oct 16$1.6376.6%70.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 9Oct 16$1.5774.8%67.8%
$91.00Oct 9Oct 16$1.6174.7%68.0%
$89.00Oct 9Oct 16$1.5574.6%68.2%
$95.00Oct 9Oct 16$1.5076.9%70.9%
$94.00Oct 9Oct 16$1.6076.6%70.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 5.57% of stock, avg 13.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Oct 9$2.73$2.36$5.09$85.91$96.095.57%
$90.00Oct 9$3.22$1.90$5.12$84.88$95.125.61%
$92.00Oct 9$2.27$2.89$5.16$86.84$97.165.65%
$89.00Oct 9$3.85$1.49$5.34$83.66$94.345.85%
$93.00Oct 9$1.84$3.50$5.34$87.66$98.345.85%
$94.00Oct 9$1.50$4.15$5.65$88.35$99.656.19%
$88.00Oct 9$4.50$1.16$5.66$82.34$93.666.20%
$95.00Oct 9$1.21$4.88$6.09$88.91$101.096.67%
$87.00Oct 9$5.23$0.90$6.13$80.87$93.136.71%
$96.00Oct 9$0.99$5.65$6.64$89.36$102.647.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.07% of stock, avg 10.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Oct 9$0.99$0.90$1.89$85.11$97.89
$96.00$88.00Oct 9$0.99$1.16$2.15$85.85$98.15
$95.00$87.00Oct 9$1.21$0.90$2.11$84.89$97.11
$95.00$88.00Oct 9$1.21$1.16$2.37$85.63$97.37
$96.00$89.00Oct 9$0.99$1.49$2.48$86.52$98.48
$94.00$87.00Oct 9$1.50$0.90$2.40$84.60$96.40
$95.00$89.00Oct 9$1.21$1.49$2.70$86.30$97.70
$94.00$88.00Oct 9$1.50$1.16$2.66$85.34$96.66
$94.00$89.00Oct 9$1.50$1.49$2.99$86.01$96.99
$93.00$87.00Oct 9$1.84$0.90$2.74$84.26$95.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 1.00, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8397/98Oct 16$0.25$0.2549%1.00$82.75$97.25
81/82100/101Oct 30$0.57$0.4342%1.33$81.43$100.57
83/8498/99Oct 23$0.59$0.4139%1.44$83.41$98.59
82/8398/98Oct 16$0.22$0.2850%0.79$82.78$97.72
87/8897/98Oct 16$0.30$0.2034%1.50$87.20$97.30
79/80100/101Oct 30$0.51$0.4946%1.04$79.49$100.51
86/8798/99Oct 9$0.38$0.6259%0.61$86.62$98.38
82/8398/99Oct 23$0.55$0.4542%1.22$82.45$98.55
86/8798/99Oct 16$0.58$0.4239%1.38$86.42$98.58
80/8198/99Oct 23$0.50$0.5047%1.00$80.50$98.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Nov 20$0.05$2.458%49.00
$77.50$80.00$82.50Nov 20$0.07$2.437%34.71
$85.00$86.00$87.00Oct 16$0.05$0.957%19.00
$94.00$95.00$96.00Oct 9$0.07$0.9310%13.29
$84.00$85.00$86.00Oct 16$0.05$0.956%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Nov 20$0.08$2.427%30.25
$95.00$97.50$100.00Nov 20$0.08$2.427%30.25
$80.00$82.50$85.00Nov 20$0.09$2.418%26.78
$90.00$91.00$92.00Oct 9$0.07$0.9312%13.29
$87.00$88.00$89.00Oct 9$0.07$0.9311%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.05, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$107.00$108.001:2Oct 9-$0.05$0.95
$108.00$109.001:2Oct 9-$0.07$0.93
$104.00$105.001:2Oct 9-$0.10$0.90
$105.00$106.001:2Oct 9-$0.12$0.88
$103.00$104.001:2Oct 9-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$78.001:2Oct 9-$0.05$0.95
$81.00$80.001:2Oct 9-$0.07$0.93
$80.00$79.001:2Oct 9-$0.07$0.93
$82.00$81.001:2Oct 9-$0.10$0.90
$83.00$82.001:2Oct 9-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 7.34%, avg 3.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Nov 20$6.700.439.5%7.34%16.82%2.1K8.7K
$97.50Nov 20$7.500.466.7%8.21%14.96%731.3K
$105.00Nov 20$5.300.3615.0%5.80%20.76%2.2K6.2K
$95.00Nov 20$8.350.504.0%9.14%13.15%6617.1K
$99.00Nov 13$6.200.438.4%6.79%15.17%1032
$100.00Nov 13$5.900.419.5%6.46%15.94%187125
$98.00Nov 13$6.500.447.3%7.12%14.41%812
$97.00Nov 13$6.800.466.2%7.44%13.64%231
$96.00Nov 13$7.200.475.1%7.88%12.98%9129
$95.00Nov 13$7.550.494.0%8.27%12.27%3210

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 128,749
Total Puts 49,457
Put/Call Ratio 0.38
Net Difference 79,292

Prior's Put/Call Breakdown

Total Calls 63,781
Total Puts 44,437
Put/Call Ratio 0.70
Net Difference 19,344

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