Tour v531
CRWV
COREWEAVE INC Class A
$81.25 -8.14%
◀ 10/8 13:00 ▶

Option Volume

Detail
ℹ
Current (10/08 1:00pm) 273,961
Calls: 126,001 (46%)
Puts: 147,960 (54%)
Prior (10/07) 116,691
Calls: 75,181 (64%)
Puts: 41,510 (36%)
Current vs Prior +134.77%
Calls: +67.60% (Calls)
Puts: +256.44% (Puts)
Prior 7-Day Total 1,640,658
Calls: 1,059,120 (65%)
Puts: 581,538 (35%)
Prior 7-Day Average 234,379
Calls: 151,302 (65%)
Puts: 83,076 (35%)
Current vs Prior 7-Day Avg +16.89%
Calls: -16.72%
Puts: +78.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 1:00pm) $102.66M
Calls: $30.54M (30%)
Puts: $72.12M (70%)
Prior (10/07) $46.70M
Calls: $24.33M (52%)
Puts: $22.37M (48%)
Current vs Prior +119.81%
Calls: +25.51%
Puts: +222.41%
Prior 7-Day Total $651.39M
Calls: $400.04M (61%)
Puts: $251.36M (39%)
Prior 7-Day Average $93.06M
Calls: $57.15M (61%)
Puts: $35.91M (39%)
Current vs Prior 7-Day Avg +10.32%
Calls: -46.56%
Puts: +100.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 1:00pm) 1.17
Prior (10/07) 0.55
Current vs Prior +112.68%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +105.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 1:00pm) 2,665,301
Calls: 1,417,999 (53%)
Puts: 1,247,302 (47%)
Prior (10/07) 2,626,945
Calls: 1,399,430 (53%)
Puts: 1,227,515 (47%)
Current vs Prior +1.46%
Prior 7-Day Total 17,850,370
Calls: 9,529,745 (53%)
Puts: 8,320,625 (47%)
Prior 7-Day Average 2,550,052
Calls: 1,361,392 (53%)
Puts: 1,188,660 (47%)
Current vs Prior 7-Day Avg +4.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 4.36% | 8.87%8.87% | 22.74%
Prior 4.80% | 8.91%8.91% | 22.51%
Current vs Prior -9.32% | -0.39%-0.40% | +1.04%
Prior 7-Day Avg 5.91% | 9.66%10.84% | 23.67%
Current vs 7-Day Avg -26.31% | -8.16%-18.12% | -3.91%
Prior 7-Day Eod 4.80% | 8.91%8.91% | 22.51%
Current vs 7-Day Eod -9.32% | -0.39%-0.40% | +1.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.20% | 8.29%
Calls: 3.59% | 7.08%
Puts: 4.81% | 9.51%
Prior 3.66% | 4.00%
Calls: 4.66% | 3.87%
Puts: 2.66% | 4.13%
Current vs Prior +14.75% | +107.25%
Prior 7-Day Avg 4.30% | 4.16%
Calls: 4.25% | 3.94%
Puts: 4.36% | 4.37%
Current vs 7-Day Avg -2.42% | +99.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($72.12M). Massive premium surge with dollar volume up 120% vs prior. Unusually high activity with volume up 135% vs prior - elevated interest. Slightly bearish P/C ratio of 1.17.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBULLISHBULLISH
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 221 of results (avg 6.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 209.309.45$9.381.6%5720.571.9K
$82.50Nov 208.208.35$8.271.8%870.53510
$85.00Nov 207.207.35$7.282.1%7680.494.6K
$87.50Nov 206.306.45$6.382.4%1.3K0.452.1K
$90.00Nov 205.505.65$5.582.7%2.3K0.414.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Nov 2012.0012.30$12.152.5%1.5K0.551.7K
$95.00Nov 2017.3017.75$17.522.6%190.671.7K
$90.00Nov 2013.7014.10$13.902.9%1290.596.3K
$85.00Nov 2010.4010.75$10.583.3%2000.515.7K
$90.00Oct 3010.8511.25$11.053.6%500.692.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.59, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Oct 90.060.07$0.0714.3%1.6K0.041.6K
$85.00Oct 90.310.36$0.3414.7%9.6K0.17823
$84.00Oct 90.480.56$0.5215.4%3.9K0.24462
$83.00Oct 90.760.84$0.8010.0%1.1K0.33247
$95.00Oct 160.310.34$0.339.1%2.1K0.0814.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 90.130.15$0.1414.3%8050.073.5K
$79.00Oct 90.630.72$0.6813.2%1.1K0.271.8K
$80.00Oct 90.911.01$0.9610.4%3.1K0.364.8K
$69.00Oct 160.230.27$0.2516.0%250.06103
$70.00Oct 160.300.35$0.3215.6%1.7K0.0815.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 1616.1016.70$16.403.7%11.00397
$65.00Oct 916.0016.70$16.354.3%11.0024
$69.00Oct 912.0012.70$12.355.7%--0.9836
$70.00Oct 911.0511.70$11.385.7%--0.98138
$68.00Oct 913.0013.55$13.284.1%--0.98234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 98.509.05$8.786.3%4151.002.3K
$91.00Oct 99.5010.05$9.785.6%1601.00863
$92.00Oct 910.5011.05$10.785.1%671.00444
$93.00Oct 911.4512.00$11.734.7%1161.00502
$94.00Oct 912.3513.05$12.705.5%31.00113

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 183.3K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 90.310.36$0.3414.7%9.6K0.17823
$90.00Oct 160.760.83$0.808.7%5.8K0.1813.8K
$90.00Oct 90.040.05$0.0520.0%5.4K0.036.3K
$84.00Oct 90.480.56$0.5215.4%3.9K0.24462
$88.00Oct 90.070.10$0.0933.3%3.4K0.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 304.554.95$4.758.4%7.4K0.438.8K
$82.00Oct 91.821.91$1.874.8%6.0K0.562.1K
$70.00Oct 301.211.45$1.3318.0%5.7K0.172.4K
$72.00Oct 301.651.88$1.7713.0%5.6K0.21481
$75.00Oct 302.592.80$2.707.8%5.4K0.291.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 10.9%, max 32.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Oct 9Nov 691.0%68.8%32.2%14155
$79.00Oct 9Nov 1387.8%73.2%20.0%14190
$80.00Oct 9Nov 2084.7%75.0%13.0%9582.2K
$81.00Oct 9Nov 1383.0%77.1%7.7%1.0K107
$85.00Oct 9Nov 2082.1%79.4%3.5%10.4K5.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Oct 9Nov 1391.0%72.0%26.4%5172.6K
$79.00Oct 9Nov 1387.8%73.3%19.7%1.1K1.9K
$80.00Oct 9Nov 2084.7%75.0%12.9%3.8K16.4K
$81.00Oct 9Nov 1383.0%76.8%8.1%3.3K2.0K
$85.00Oct 9Nov 2082.1%79.4%3.5%4.4K11.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 0.57, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Nov 13$3.19$1.81$3.1977%0.57$73.19
$90.00$95.00Nov 20$1.38$3.62$1.3841%2.62$91.38
$72.50$75.00Nov 20$1.40$1.10$1.4071%0.79$73.90
$70.00$72.50Nov 20$1.53$0.97$1.5375%0.63$71.53
$95.00$97.50Nov 20$0.48$2.02$0.4833%4.21$95.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$85.00Nov 6$0.34$0.66$0.3457%1.94$85.66
$82.00$81.00Nov 13$0.25$0.75$0.2547%3.00$81.75
$78.00$77.00Nov 13$0.23$0.77$0.2339%3.35$77.77
$80.00$79.00Nov 6$0.27$0.73$0.2743%2.70$79.73
$88.00$87.50Oct 16$0.30$0.20$0.3076%0.67$87.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.40, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$86.00Nov 13$0.57$0.57$0.4352%1.33$85.57
$96.00$97.00Nov 6$0.26$0.26$0.7476%0.35$96.26
$82.00$83.00Nov 6$0.53$0.53$0.4748%1.13$82.53
$86.00$87.00Nov 6$0.43$0.43$0.5757%0.75$86.43
$82.50$83.00Oct 16$0.24$0.24$0.2654%0.92$82.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$1.42$1.42$3.5876%0.40$68.58
$75.00$70.00Nov 13$1.79$1.79$3.2167%0.56$73.21
$70.00$65.00Nov 13$1.28$1.28$3.7277%0.34$68.72
$80.00$79.00Nov 13$0.78$0.78$0.2257%3.55$79.22
$75.00$70.00Nov 6$1.50$1.50$3.5069%0.43$73.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.89, cheapest $1.73)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Oct 9Oct 16$1.7584.7%68.6%
$81.00Oct 9Oct 16$1.8683.0%68.1%
$83.00Oct 9Oct 16$1.8082.0%69.9%
$82.00Oct 9Oct 16$1.9083.0%70.9%
$77.50Oct 16Nov 20$5.0269.6%75.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Oct 9Oct 16$1.7384.7%68.5%
$81.00Oct 9Oct 16$1.7983.0%68.1%
$83.00Oct 9Oct 16$1.7582.6%70.2%
$82.00Oct 9Oct 16$1.8183.3%70.9%
$77.50Oct 16Nov 20$4.6969.6%75.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.73% of stock, avg 13.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Oct 9$1.67$1.36$3.03$77.97$84.033.73%
$82.00Oct 9$1.18$1.87$3.05$78.95$85.053.75%
$80.00Oct 9$2.28$0.96$3.24$76.76$83.243.99%
$83.00Oct 9$0.80$2.50$3.30$79.70$86.304.06%
$79.00Oct 9$3.02$0.68$3.70$75.30$82.704.55%
$84.00Oct 9$0.52$3.18$3.70$80.30$87.704.55%
$78.00Oct 9$3.83$0.47$4.30$73.70$82.305.29%
$85.00Oct 9$0.34$3.98$4.32$80.68$89.325.32%
$77.00Oct 9$4.63$0.32$4.95$72.05$81.956.09%
$86.00Oct 9$0.21$4.95$5.16$80.84$91.166.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.65% of stock, avg 10.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$77.00Oct 9$0.21$0.32$0.53$76.47$86.53
$85.00$77.00Oct 9$0.34$0.32$0.66$76.34$85.66
$86.00$78.00Oct 9$0.21$0.47$0.68$77.32$86.68
$85.00$78.00Oct 9$0.34$0.47$0.81$77.19$85.81
$84.00$77.00Oct 9$0.52$0.32$0.84$76.16$84.84
$84.00$78.00Oct 9$0.52$0.47$0.99$77.01$84.99
$86.00$79.00Oct 9$0.21$0.68$0.89$78.11$86.89
$85.00$79.00Oct 9$0.34$0.68$1.02$77.98$86.02
$84.00$79.00Oct 9$0.52$0.68$1.20$77.80$85.20
$83.00$77.00Oct 9$0.80$0.32$1.12$75.88$84.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 1.70, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7590/91Oct 30$0.63$0.3740%1.70$74.37$90.63
74/7591/92Oct 30$0.59$0.4143%1.44$74.41$91.59
72/7390/91Oct 30$0.56$0.4446%1.27$72.44$90.56
71/7290/91Oct 23$0.44$0.5657%0.79$71.56$90.44
71/7288/89Oct 23$0.49$0.5152%0.96$71.51$88.49
72/7391/92Oct 30$0.52$0.4848%1.08$72.48$91.52
76/7788/89Oct 16$0.52$0.4848%1.08$76.48$88.52
73/7490/91Oct 23$0.48$0.5252%0.92$73.52$90.48
73/7488/89Oct 23$0.53$0.4746%1.13$73.47$88.53
76/7786/87Oct 16$0.59$0.4140%1.44$76.41$86.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 13$0.44$4.5618%10.36
$82.50$85.00$87.50Nov 20$0.09$2.419%26.78
$78.00$79.00$80.00Oct 9$0.07$0.9316%13.29
$85.00$87.50$90.00Nov 20$0.10$2.408%24.00
$82.00$83.00$84.00Oct 9$0.10$0.9019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$83.00$84.00Oct 9$0.05$0.9519%19.00
$82.50$85.00$87.50Nov 20$0.09$2.419%26.78
$78.00$79.00$80.00Oct 9$0.07$0.9316%13.29
$77.00$78.00$79.00Oct 9$0.06$0.9413%15.67
$80.00$81.00$82.00Oct 9$0.11$0.8921%8.09

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 $-0.48, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$86.001:2Oct 9-$0.08$0.92
$83.00$84.001:2Oct 9-$0.24$0.76
$84.00$85.001:2Oct 9-$0.16$0.84
$86.00$87.001:2Oct 9-$0.07$0.93
$88.00$89.001:2Oct 9-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.48$4.52
$70.00$65.001:2Nov 6-$0.06$4.94
$70.00$65.001:2Nov 13-$0.37$4.63
$69.00$65.001:2Oct 23$0.00$4.00
$70.00$65.001:2Nov 20-$0.63$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 7.75%, avg 3.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Nov 20$6.300.457.7%7.75%15.45%1.3K2.1K
$90.00Nov 20$5.500.4110.8%6.77%17.54%2.3K4.4K
$85.00Nov 20$7.200.494.6%8.86%13.48%7684.6K
$82.50Nov 20$8.200.531.5%10.09%11.63%87510
$95.00Nov 20$4.100.3316.9%5.05%21.97%1.5K7.3K
$97.50Nov 20$3.650.3020.0%4.49%24.49%391.2K
$85.00Nov 13$6.350.484.6%7.82%12.43%4414
$90.00Nov 13$4.700.3910.8%5.78%16.55%291203
$87.00Nov 13$5.500.447.1%6.77%13.85%5552
$92.00Nov 13$4.100.3613.2%5.05%18.28%8955

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 126,001
Total Puts 147,960
Put/Call Ratio 1.17
Net Difference -21,959

Prior's Put/Call Breakdown

Total Calls 75,181
Total Puts 41,510
Put/Call Ratio 0.55
Net Difference 33,671

Prior 7-Day Put/Call Summary

Total Calls 1,059,120
Total Puts 581,538
Average Put/Call Ratio 0.57
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