Tour v531
CRWV
COREWEAVE INC Class A
$89.85 -2.04%
◀ 10/7 10:00 ▶

Option Volume

Detail
ℹ
Current (10/07 10:00am) 29,343
Calls: 22,673 (77%)
Puts: 6,670 (23%)
Prior (10/06) 59,246
Calls: 46,908 (79%)
Puts: 12,338 (21%)
Current vs Prior -50.47%
Calls: -51.66% (Calls)
Puts: -45.94% (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 -87.03%
Calls: -84.27%
Puts: -91.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:00am) $10.31M
Calls: $7.93M (77%)
Puts: $2.38M (23%)
Prior (10/06) $22.99M
Calls: $20.14M (88%)
Puts: $2.85M (12%)
Current vs Prior -55.16%
Calls: -60.64%
Puts: -16.43%
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 -88.03%
Calls: -83.94%
Puts: -93.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:00am) 0.29
Prior (10/06) 0.26
Current vs Prior +11.85%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -49.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 10:00am) 2,626,945
Calls: 1,399,430 (53%)
Puts: 1,227,515 (47%)
Prior (10/06) 2,563,891
Calls: 1,355,679 (53%)
Puts: 1,208,212 (47%)
Current vs Prior +2.46%
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 +4.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 5.38% | 9.22%9.22% | 22.70%
Prior 6.57% | 9.53%9.53% | 22.73%
Current vs Prior -18.16% | -3.32%-3.32% | -0.09%
Prior 7-Day Avg 6.56% | 10.09%11.98% | 24.70%
Current vs 7-Day Avg -18.00% | -8.64%-23.07% | -8.09%
Prior 7-Day Eod 6.57% | 9.53%9.74% | 21.51%
Current vs 7-Day Eod -18.16% | -3.32%-5.35% | +5.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 4.21%
Calls: 2.65% | 4.55%
Puts: 4.11% | 3.87%
Prior 4.35% | 3.00%
Calls: 3.87% | 3.46%
Puts: 4.83% | 2.53%
Current vs Prior -22.30% | +40.33%
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% | -4.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($7.93M) vs puts ($2.38M). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (22,673 calls vs 6,670 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 332 of results (avg 4.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 2318.3018.60$18.451.6%140.9510
$72.00Oct 917.8518.15$18.001.7%--0.9914
$73.00Oct 1617.0017.30$17.151.7%--0.9716
$76.00Nov 1317.0017.30$17.151.7%--0.7915
$82.50Nov 2013.5013.75$13.631.8%120.68508
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 2315.8516.15$16.001.9%--0.8297
$105.00Oct 914.9515.25$15.102.0%81.00219
$105.00Nov 2019.2019.60$19.402.1%--0.66951
$95.00Oct 167.007.15$7.082.1%300.671.0K
$97.50Nov 2013.8514.15$14.002.1%--0.562.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.56, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 90.150.17$0.1612.5%1.3K0.0614.0K
$99.00Oct 90.190.21$0.2010.0%410.085.5K
$98.00Oct 90.250.29$0.2714.8%1130.102.7K
$97.00Oct 90.330.38$0.3613.9%3350.133.9K
$96.00Oct 90.450.50$0.4810.4%3310.164.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 90.110.13$0.1216.7%400.051.9K
$80.00Oct 90.080.09$0.0911.1%790.044.7K
$83.00Oct 90.230.25$0.248.3%3080.092.9K
$84.00Oct 90.320.38$0.3517.1%750.132.4K
$85.00Oct 90.470.53$0.5012.0%3280.173.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 917.8518.15$18.001.7%--0.9914
$73.00Oct 916.7517.15$16.952.4%--0.9910
$74.00Oct 915.8516.15$16.001.9%--0.9921
$75.00Oct 914.8015.15$14.982.3%--0.99294
$76.00Oct 913.8014.15$13.982.5%10.9934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 912.9513.35$13.153.0%--1.0014
$104.00Oct 913.9514.30$14.132.5%--1.00110
$105.00Oct 914.9515.25$15.102.0%81.00219
$102.00Oct 911.9512.40$12.183.7%10.9417
$101.00Oct 911.0011.30$11.152.7%--0.9496

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 22.4K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 90.590.64$0.628.1%2.3K0.207.6K
$100.00Oct 161.031.10$1.076.5%1.8K0.2021.0K
$100.00Oct 90.150.17$0.1612.5%1.3K0.0614.0K
$105.00Oct 90.030.05$0.0450.0%1.1K0.023.2K
$90.00Oct 92.092.15$2.122.8%1.0K0.515.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 92.142.23$2.194.1%3360.492.2K
$85.00Oct 90.470.53$0.5012.0%3280.173.4K
$90.00Oct 163.803.95$3.883.9%3150.485.7K
$83.00Oct 90.230.25$0.248.3%3080.092.9K
$87.00Oct 90.920.99$0.967.3%3080.281.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 5.3%, max 15.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Oct 9Nov 679.8%72.2%10.4%1352.2K
$86.00Oct 9Nov 675.4%69.2%8.9%5551
$91.00Oct 9Nov 677.9%72.1%8.1%8862.0K
$96.00Oct 9Nov 1381.6%79.1%3.1%3324.3K
$90.00Oct 9Nov 2076.8%75.3%2.0%1.1K9.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Oct 9Oct 3081.6%70.4%15.8%--371
$93.00Oct 9Oct 3079.0%69.9%13.0%142723
$94.00Oct 9Nov 679.8%72.1%10.7%23216
$92.00Oct 9Nov 677.7%71.9%8.1%87595
$90.00Oct 9Nov 2076.8%75.3%2.0%3778.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 2.94, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Nov 20$1.27$3.73$1.2740%2.94$101.27
$90.00$95.00Nov 20$2.05$2.95$2.0555%1.44$92.05
$76.00$80.00Nov 13$2.65$1.35$2.6579%0.51$78.65
$100.00$105.00Nov 13$1.25$3.75$1.2538%3.00$101.25
$100.00$105.00Nov 6$1.12$3.88$1.1234%3.46$101.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Oct 9$0.65$0.35$0.6570%0.54$92.35
$78.00$77.00Nov 6$0.19$0.81$0.1921%4.26$77.81
$77.00$76.00Nov 13$0.22$0.78$0.2222%3.55$76.78
$79.00$78.00Oct 16$0.10$0.90$0.1011%9.00$78.90
$86.00$85.00Oct 9$0.19$0.81$0.1922%4.26$85.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.95, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$92.50Oct 16$0.21$0.21$0.2956%0.72$92.21
$96.00$97.00Oct 9$0.12$0.12$0.8884%0.14$96.12
$97.50$98.00Oct 16$0.11$0.11$0.3974%0.28$97.61
$91.00$92.00Oct 9$0.37$0.37$0.6357%0.59$91.37
$93.00$94.00Oct 9$0.24$0.24$0.7670%0.32$93.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.50$85.00Nov 20$1.22$1.22$1.2859%0.95$86.28
$82.50$80.00Nov 20$1.00$1.00$1.5068%0.67$81.50
$85.00$82.50Nov 20$1.07$1.07$1.4364%0.75$83.93
$80.00$77.50Nov 20$0.85$0.85$1.6572%0.52$79.15
$77.50$75.00Nov 20$0.75$0.75$1.7576%0.43$76.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.24, cheapest $1.69)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 9Oct 16$1.7676.8%67.0%
$93.00Oct 9Oct 16$1.6679.0%70.1%
$88.00Oct 9Oct 16$1.7075.5%66.7%
$91.00Oct 9Oct 16$1.7877.9%69.7%
$89.00Oct 9Oct 16$1.7675.0%67.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 9Oct 16$1.6976.8%67.0%
$93.00Oct 9Oct 16$1.6079.0%70.1%
$88.00Oct 9Oct 16$1.6075.5%66.7%
$91.00Oct 9Oct 16$1.6577.9%69.7%
$89.00Oct 9Oct 16$1.6975.0%67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.80% of stock, avg 12.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Oct 9$2.12$2.19$4.31$85.69$94.314.80%
$89.00Oct 9$2.64$1.69$4.33$84.67$93.334.82%
$91.00Oct 9$1.69$2.75$4.44$86.56$95.444.94%
$88.00Oct 9$3.25$1.30$4.55$83.45$92.555.06%
$92.00Oct 9$1.32$3.38$4.70$87.30$96.705.23%
$87.00Oct 9$3.95$0.96$4.91$82.09$91.915.46%
$93.00Oct 9$1.04$4.03$5.07$87.93$98.075.64%
$86.00Oct 9$4.68$0.69$5.37$80.63$91.375.98%
$94.00Oct 9$0.80$4.80$5.60$88.40$99.606.23%
$85.00Oct 9$5.48$0.50$5.98$79.02$90.986.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.46% of stock, avg 10.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Oct 9$0.62$0.69$1.31$84.69$96.31
$94.00$86.00Oct 9$0.80$0.69$1.49$84.51$95.49
$95.00$87.00Oct 9$0.62$0.96$1.58$85.42$96.58
$94.00$87.00Oct 9$0.80$0.96$1.76$85.24$95.76
$93.00$86.00Oct 9$1.04$0.69$1.73$84.27$94.73
$93.00$87.00Oct 9$1.04$0.96$2.00$85.00$95.00
$95.00$88.00Oct 9$0.62$1.30$1.92$86.08$96.92
$94.00$88.00Oct 9$0.80$1.30$2.10$85.90$96.10
$92.00$86.00Oct 9$1.32$0.69$2.01$83.99$94.01
$93.00$88.00Oct 9$1.04$1.30$2.34$85.66$95.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 0.85, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8398/98Oct 16$0.23$0.2753%0.85$82.77$97.73
80/8199/100Oct 30$0.55$0.4543%1.22$80.45$99.55
82/8397/98Oct 16$0.22$0.2852%0.79$82.78$97.22
76/7799/100Oct 30$0.46$0.5451%0.85$76.54$99.46
73/7499/100Oct 30$0.41$0.5956%0.69$73.59$99.41
80/8198/99Oct 30$0.56$0.4441%1.27$80.44$98.56
77/7899/100Oct 30$0.47$0.5350%0.89$77.53$99.47
79/8099/100Oct 30$0.51$0.4945%1.04$79.49$99.51
83/8497/98Oct 23$0.58$0.4238%1.38$83.42$97.58
84/8597/98Oct 23$0.61$0.3935%1.56$84.39$97.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Nov 20$0.09$2.418%26.78
$90.00$91.00$92.00Oct 9$0.06$0.9414%15.67
$93.00$94.00$95.00Oct 9$0.06$0.9410%15.67
$88.00$89.00$90.00Oct 9$0.09$0.9115%10.11
$89.00$90.00$91.00Oct 9$0.09$0.9115%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Nov 20$0.07$2.438%34.71
$95.00$97.50$100.00Nov 20$0.06$2.447%40.67
$89.00$90.00$91.00Oct 9$0.06$0.9415%15.67
$90.00$91.00$92.00Oct 9$0.07$0.9314%13.29
$86.00$87.00$88.00Oct 9$0.07$0.9313%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. 58 found (best net $-0.06, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$101.001:2Oct 9-$0.08$0.92
$102.00$103.001:2Oct 9-$0.06$0.94
$98.00$99.001:2Oct 9-$0.13$0.87
$99.00$100.001:2Oct 9-$0.12$0.88
$97.00$98.001:2Oct 9-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Oct 9-$0.06$0.94
$81.00$80.001:2Oct 9-$0.06$0.94
$84.00$83.001:2Oct 9-$0.13$0.87
$83.00$82.001:2Oct 9-$0.12$0.88
$85.00$84.001:2Oct 9-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 7.57%, avg 3.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Nov 20$6.800.448.5%7.57%16.08%1541.3K
$95.00Nov 20$7.650.485.7%8.51%14.25%1397.3K
$100.00Nov 20$6.050.4011.3%6.73%18.03%1918.9K
$105.00Nov 20$4.750.3416.9%5.29%22.15%237.8K
$90.00Nov 20$9.700.550.2%10.80%10.96%924.1K
$98.00Nov 13$5.800.429.1%6.46%15.53%--19
$96.00Nov 13$6.450.456.8%7.18%14.02%1116
$95.00Nov 13$6.800.465.7%7.57%13.30%528
$97.00Nov 13$6.100.438.0%6.79%14.75%537
$99.00Nov 13$5.500.4010.2%6.12%16.30%--30

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 22,673
Total Puts 6,670
Put/Call Ratio 0.29
Net Difference 16,003

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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

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