Tour v531
CRWV
COREWEAVE INC Class A
$92.81 +6.20%
◀ 10/6 14:00 ▶

Option Volume

Detail
ℹ
Current (10/06 2:00pm) 232,578
Calls: 167,114 (72%)
Puts: 65,464 (28%)
Prior (10/05) 130,299
Calls: 77,095 (59%)
Puts: 53,204 (41%)
Current vs Prior +78.50%
Calls: +116.76% (Calls)
Puts: +23.04% (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 +2.80%
Calls: +15.95%
Puts: -20.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 2:00pm) $115.68M
Calls: $88.62M (77%)
Puts: $27.06M (23%)
Prior (10/05) $59.52M
Calls: $36.87M (62%)
Puts: $22.66M (38%)
Current vs Prior +94.33%
Calls: +140.38%
Puts: +19.41%
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 +34.30%
Calls: +79.52%
Puts: -26.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 2:00pm) 0.39
Prior (10/05) 0.69
Current vs Prior -43.24%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -32.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 2:00pm) 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 6.23% | 9.65%9.65% | 22.12%
Prior 6.57% | 9.53%9.53% | 22.73%
Current vs Prior -5.18% | +1.28%+1.28% | -2.66%
Prior 7-Day Avg 6.56% | 10.09%11.98% | 24.70%
Current vs 7-Day Avg -5.01% | -4.29%-19.41% | -10.46%
Prior 7-Day Eod 6.57% | 9.53%9.53% | 22.73%
Current vs 7-Day Eod -5.18% | +1.28%+1.28% | -2.66%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.29% | 3.35%
Calls: 4.87% | 3.28%
Puts: 3.70% | 3.42%
Prior 4.35% | 3.00%
Calls: 3.87% | 3.46%
Puts: 4.83% | 2.53%
Current vs Prior -1.38% | +11.67%
Prior 7-Day Avg 4.60% | 4.39%
Calls: 4.44% | 4.13%
Puts: 4.76% | 4.65%
Current vs 7-Day Avg -6.74% | -23.72%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($88.62M) vs puts ($27.06M). Elevated premium activity with dollar volume up 94% vs prior. Above-average activity with volume up 78% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (167,114 calls vs 65,464 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
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 360 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 3018.8519.10$18.981.3%520.89134
$75.00Oct 2318.3518.60$18.481.4%20.91145
$75.00Oct 1618.0018.25$18.131.4%890.941.8K
$76.00Oct 2317.4517.70$17.581.4%--0.9125
$82.50Nov 2015.8016.05$15.931.6%410.72507
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 1617.5517.80$17.681.4%710.892.6K
$111.00Oct 918.0518.35$18.201.6%40.981
$110.00Oct 2318.0018.30$18.151.7%20.8429
$110.00Oct 917.1017.40$17.251.7%50.97134
$100.00Nov 2014.1014.35$14.231.8%610.551.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.49, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Oct 90.140.16$0.1513.3%440.05558
$110.00Oct 90.080.09$0.0911.1%6570.032.7K
$105.00Oct 90.220.24$0.238.7%1.8K0.072.6K
$104.00Oct 90.260.30$0.2814.3%6670.091.9K
$103.00Oct 90.320.37$0.3514.3%2270.102.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 90.100.12$0.1118.2%4510.042.0K
$80.00Oct 90.080.09$0.0911.1%1.6K0.034.4K
$78.00Oct 90.050.06$0.0616.7%5420.022.7K
$82.00Oct 90.140.17$0.1618.8%5520.052.3K
$84.00Oct 90.250.29$0.2714.8%2.2K0.083.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 917.7518.05$17.901.7%31.00294
$76.00Oct 916.7517.05$16.901.8%51.0029
$77.00Oct 915.7516.05$15.901.9%171.00292
$78.00Oct 914.8015.10$14.952.0%681.0093
$79.00Oct 913.8014.05$13.931.8%191.00182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Oct 918.0518.35$18.201.6%40.981
$110.00Oct 917.1017.40$17.251.7%50.97134
$109.00Oct 916.1016.40$16.251.8%30.978
$108.00Oct 915.1015.40$15.252.0%110.9616
$107.00Oct 914.1514.45$14.302.1%60.952

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 168.7K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 90.630.65$0.643.1%14.5K0.188.2K
$95.00Oct 91.761.80$1.782.2%7.9K0.395.8K
$96.00Oct 163.053.15$3.103.2%6.9K0.4141
$90.00Oct 94.204.35$4.283.5%6.3K0.685.6K
$100.00Oct 161.942.00$1.973.0%6.2K0.2920.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 160.510.53$0.523.8%2.6K0.109.0K
$84.00Oct 90.250.29$0.2714.8%2.2K0.083.0K
$90.00Oct 91.371.45$1.415.7%2.0K0.321.6K
$76.00Oct 300.981.04$1.015.9%1.8K0.11286
$87.00Oct 161.821.91$1.874.8%1.8K0.27268

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 3.6%, max 11.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Oct 9Nov 2082.9%80.0%3.7%16.8K16.9K
$93.00Oct 9Nov 1378.4%76.3%2.7%2.6K1.7K
$87.00Oct 9Nov 1378.5%76.6%2.4%4711.7K
$90.00Oct 9Nov 2077.5%75.8%2.3%6.7K9.7K
$99.00Oct 9Nov 1381.7%79.9%2.3%1.2K5.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Oct 9Nov 681.7%73.6%11.0%7292
$92.00Oct 9Nov 677.3%70.2%10.0%463396
$94.00Oct 9Oct 3078.4%71.3%9.9%30288
$98.00Oct 9Nov 680.6%73.6%9.5%3130
$96.00Oct 9Nov 679.8%73.6%8.5%253356

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 1.19, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Nov 20$2.28$2.72$2.2860%1.19$92.28
$100.00$105.00Nov 20$1.52$3.48$1.5245%2.29$101.52
$100.00$105.00Nov 13$1.47$3.53$1.4744%2.40$101.47
$105.00$110.00Nov 20$1.28$3.72$1.2838%2.91$106.28
$105.00$110.00Nov 13$1.18$3.82$1.1837%3.24$106.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$75.00Nov 13$0.13$0.87$0.1318%6.69$75.87
$86.00$85.00Nov 13$0.30$0.70$0.3033%2.33$85.70
$92.50$92.00Oct 16$0.22$0.28$0.2246%1.27$92.28
$79.00$78.00Oct 23$0.11$0.89$0.1112%8.09$78.89
$90.00$89.00Nov 13$0.40$0.60$0.4040%1.50$89.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 0.58, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$97.50Oct 16$0.18$0.18$0.3262%0.56$97.18
$101.00$102.00Oct 9$0.11$0.11$0.8985%0.12$101.11
$99.00$100.00Oct 9$0.16$0.16$0.8479%0.19$99.16
$96.00$97.00Oct 9$0.28$0.28$0.7266%0.39$96.28
$106.00$107.00Oct 23$0.18$0.18$0.8278%0.22$106.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$80.00Nov 20$0.92$0.92$1.5872%0.58$81.58
$87.50$85.00Nov 20$1.08$1.08$1.4264%0.76$86.42
$90.00$87.50Nov 20$1.17$1.17$1.3360%0.88$88.83
$85.00$82.50Nov 20$0.95$0.95$1.5568%0.61$84.05
$77.50$75.00Nov 20$0.67$0.67$1.8379%0.37$76.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.15, cheapest $1.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 9Oct 16$1.6277.5%69.5%
$96.00Oct 9Oct 16$1.6379.8%72.0%
$92.00Oct 9Oct 16$1.7277.3%69.9%
$91.00Oct 9Oct 16$1.6876.8%69.5%
$95.00Oct 9Oct 16$1.6979.0%71.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 9Oct 16$1.5377.5%69.5%
$96.00Oct 9Oct 16$1.5579.8%72.0%
$92.00Oct 9Oct 16$1.6877.3%69.9%
$91.00Oct 9Oct 16$1.6176.8%69.5%
$95.00Oct 9Oct 16$1.6379.0%71.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 5.69% of stock, avg 13.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 9$3.08$2.20$5.28$86.72$97.285.69%
$93.00Oct 9$2.60$2.70$5.30$87.70$98.305.71%
$91.00Oct 9$3.65$1.77$5.42$85.58$96.425.84%
$94.00Oct 9$2.16$3.28$5.44$88.56$99.445.86%
$95.00Oct 9$1.78$3.90$5.68$89.32$100.686.12%
$90.00Oct 9$4.28$1.41$5.69$84.31$95.696.13%
$89.00Oct 9$4.97$1.10$6.07$82.93$95.076.54%
$96.00Oct 9$1.47$4.60$6.07$89.93$102.076.54%
$97.00Oct 9$1.19$5.30$6.49$90.51$103.496.99%
$88.00Oct 9$5.73$0.85$6.58$81.42$94.587.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.23% of stock, avg 11.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$89.00Oct 9$0.97$1.10$2.07$86.93$100.07
$97.00$89.00Oct 9$1.19$1.10$2.29$86.71$99.29
$98.00$90.00Oct 9$0.97$1.41$2.38$87.62$100.38
$97.00$90.00Oct 9$1.19$1.41$2.60$87.40$99.60
$96.00$89.00Oct 9$1.47$1.10$2.57$86.43$98.57
$96.00$90.00Oct 9$1.47$1.41$2.88$87.12$98.88
$98.00$91.00Oct 9$0.97$1.77$2.74$88.26$100.74
$97.00$91.00Oct 9$1.19$1.77$2.96$88.04$99.96
$95.00$89.00Oct 9$1.78$1.10$2.88$86.12$97.88
$96.00$91.00Oct 9$1.47$1.77$3.24$87.76$99.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.44, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/83102/103Oct 30$0.59$0.4142%1.44$82.41$102.59
84/85102/103Oct 30$0.63$0.3738%1.70$84.37$102.63
77/78102/103Oct 30$0.46$0.5452%0.85$77.54$102.46
88/8999/100Oct 16$0.63$0.3734%1.70$88.37$99.63
88/89100/101Oct 16$0.60$0.4037%1.50$88.40$100.60
80/81102/103Oct 23$0.43$0.5754%0.75$80.57$102.43
78/79102/103Oct 30$0.47$0.5350%0.89$78.53$102.47
80/81100/101Oct 23$0.47$0.5350%0.89$80.53$100.47
83/84102/103Oct 23$0.49$0.5148%0.96$83.51$102.49
80/81102/103Oct 30$0.50$0.5046%1.00$80.50$102.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Nov 20$0.24$4.7613%19.83
$100.00$105.00$110.00Nov 6$0.31$4.6915%15.13
$100.00$105.00$110.00Nov 13$0.29$4.7114%16.24
$95.00$97.50$100.00Nov 20$0.09$2.417%26.78
$90.00$91.00$92.00Oct 9$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Nov 20$0.06$2.447%40.67
$85.00$87.50$90.00Nov 20$0.09$2.418%26.78
$100.00$105.00$110.00Nov 20$0.32$4.6812%14.62
$89.00$90.00$91.00Oct 9$0.05$0.9511%19.00
$87.00$88.00$89.00Oct 9$0.05$0.959%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.13, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Oct 16-$0.13$4.87
$110.00$111.001:2Oct 9-$0.05$0.95
$108.00$109.001:2Oct 9-$0.07$0.93
$109.00$110.001:2Oct 9-$0.08$0.92
$106.00$107.001:2Oct 9-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Oct 9-$0.06$0.94
$80.00$79.001:2Oct 9-$0.05$0.95
$81.00$80.001:2Oct 9-$0.07$0.93
$84.00$83.001:2Oct 9-$0.13$0.87
$83.00$82.001:2Oct 9-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 8.08%, avg 4.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Nov 20$7.500.457.8%8.08%15.83%2.3K8.7K
$105.00Nov 20$5.950.3913.1%6.41%19.55%2.4K6.2K
$97.50Nov 20$8.350.495.0%9.00%14.05%1251.3K
$95.00Nov 20$9.350.522.4%10.07%12.43%7297.1K
$110.00Nov 20$4.750.3218.5%5.12%23.64%1.6K7.2K
$100.00Nov 13$6.550.447.8%7.06%14.80%200125
$98.00Nov 13$7.250.475.6%7.81%13.40%812
$99.00Nov 13$6.900.456.7%7.43%14.10%1032
$97.00Nov 13$7.650.484.5%8.24%12.76%731
$105.00Nov 13$5.100.3713.1%5.50%18.63%16136

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 167,114
Total Puts 65,464
Put/Call Ratio 0.39
Net Difference 101,650

Prior's Put/Call Breakdown

Total Calls 77,095
Total Puts 53,204
Put/Call Ratio 0.69
Net Difference 23,891

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