Tour v531
CRWV
COREWEAVE INC Class A
$81.77 -7.56%
◀ 10/8 15:00 ▶

Option Volume

Detail
ℹ
Current (10/08 3:00pm) 359,500
Calls: 172,695 (48%)
Puts: 186,805 (52%)
Prior (10/07) 144,891
Calls: 91,994 (63%)
Puts: 52,897 (37%)
Current vs Prior +148.12%
Calls: +87.72% (Calls)
Puts: +253.15% (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 +53.38%
Calls: +14.14%
Puts: +124.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 3:00pm) $145.80M
Calls: $44.93M (31%)
Puts: $100.87M (69%)
Prior (10/07) $59.12M
Calls: $30.52M (52%)
Puts: $28.60M (48%)
Current vs Prior +146.62%
Calls: +47.20%
Puts: +252.70%
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 +56.68%
Calls: -21.38%
Puts: +180.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 3:00pm) 1.08
Prior (10/07) 0.57
Current vs Prior +88.12%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +89.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 3:00pm) 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 3.97% | 8.44%8.44% | 22.48%
Prior 4.80% | 8.91%8.91% | 22.51%
Current vs Prior -17.28% | -5.28%-5.28% | -0.14%
Prior 7-Day Avg 5.91% | 9.66%10.84% | 23.67%
Current vs 7-Day Avg -32.77% | -12.67%-22.14% | -5.04%
Prior 7-Day Eod 4.80% | 8.91%8.91% | 22.51%
Current vs 7-Day Eod -17.28% | -5.28%-5.28% | -0.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.67% | 4.37%
Calls: 3.87% | 4.08%
Puts: 3.47% | 4.66%
Prior 3.66% | 4.00%
Calls: 4.66% | 3.87%
Puts: 2.66% | 4.13%
Current vs Prior +0.27% | +9.25%
Prior 7-Day Avg 4.30% | 4.16%
Calls: 4.25% | 3.94%
Puts: 4.36% | 4.37%
Current vs 7-Day Avg -14.74% | +5.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($100.87M). Massive premium surge with dollar volume up 147% vs prior. Dollar volume significantly above 7-day average (57% higher). Unusually high activity with volume up 148% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow NEUTRAL
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
15:00BEARISHNEUTRALBEARISH
14:00BEARISHNEUTRALBEARISH
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 331 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 204.304.35$4.321.2%1.7K0.347.3K
$85.00Nov 207.407.50$7.451.3%8600.504.6K
$68.00Oct 1613.9514.15$14.051.4%20.968
$69.00Oct 1613.0013.20$13.101.5%110.952
$87.50Nov 206.456.55$6.501.5%1.5K0.462.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Oct 916.1016.30$16.201.2%401.0091
$97.00Oct 915.1015.30$15.201.3%651.00206
$96.00Oct 914.1014.30$14.201.4%51.00340
$98.00Oct 2316.5016.75$16.631.5%50.8881
$95.00Oct 913.1013.30$13.201.5%721.00396

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.52, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Oct 90.080.09$0.0911.1%3.9K0.061.5K
$89.00Oct 90.050.06$0.0616.7%1.9K0.041.6K
$86.00Oct 90.190.23$0.2119.0%3.8K0.12599
$85.00Oct 90.330.37$0.3511.4%12.8K0.19823
$84.00Oct 90.510.58$0.5413.0%5.5K0.27462
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 90.240.27$0.2611.5%6170.132.5K
$79.00Oct 90.390.43$0.419.8%1.7K0.201.8K
$80.00Oct 90.620.68$0.659.2%7.5K0.294.8K
$81.00Oct 90.961.01$0.995.1%4.2K0.391.9K
$70.00Oct 160.240.26$0.258.0%2.1K0.0615.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 911.7511.95$11.851.7%40.99138
$68.00Oct 913.7013.95$13.831.8%--0.99234
$69.00Oct 912.6512.95$12.802.3%--0.9936
$71.00Oct 910.7510.95$10.851.8%--0.9916
$72.00Oct 99.759.95$9.852.0%50.9914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 98.108.35$8.233.0%4951.002.3K
$91.00Oct 99.109.30$9.202.2%1681.00863
$92.00Oct 910.1010.30$10.202.0%891.00444
$93.00Oct 911.1011.30$11.201.8%1171.00502
$94.00Oct 912.1012.30$12.201.6%31.00113

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 238.4K, top 12.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 90.330.37$0.3511.4%12.8K0.19823
$90.00Oct 160.750.81$0.787.7%7.5K0.1813.8K
$90.00Oct 90.040.05$0.0520.0%6.7K0.036.3K
$84.00Oct 90.510.58$0.5413.0%5.5K0.27462
$85.00Oct 161.891.98$1.944.6%4.1K0.3713.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 304.254.45$4.354.6%7.5K0.418.8K
$80.00Oct 90.620.68$0.659.2%7.5K0.294.8K
$82.00Oct 91.411.46$1.443.5%6.6K0.512.1K
$70.00Oct 301.151.23$1.196.7%5.8K0.152.4K
$80.00Oct 162.302.36$2.332.6%5.8K0.399.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.6%, max 7.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Oct 9Nov 1380.8%75.0%7.7%57190
$80.00Oct 9Nov 2079.9%75.0%6.5%1.3K2.2K
$81.00Oct 9Nov 1377.7%75.2%3.4%1.5K107
$82.00Oct 9Nov 1376.2%75.3%1.2%4.0K505
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Oct 9Nov 1380.4%75.0%7.1%1.8K1.9K
$80.00Oct 9Nov 2079.9%75.0%6.5%8.5K16.4K
$81.00Oct 9Nov 1377.7%75.1%3.4%4.2K2.0K
$82.00Oct 9Nov 1376.2%75.3%1.2%6.7K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 0.52, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Nov 13$3.29$1.71$3.2978%0.52$73.29
$90.00$95.00Nov 20$1.38$3.62$1.3842%2.62$91.38
$95.00$97.50Nov 20$0.49$2.01$0.4934%4.10$95.49
$87.50$90.00Nov 20$0.80$1.70$0.8046%2.13$88.30
$82.50$85.00Nov 20$1.03$1.47$1.0354%1.43$83.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$74.00Oct 23$0.21$0.79$0.2123%3.76$74.79
$83.00$82.00Oct 9$0.58$0.42$0.5863%0.72$82.42
$82.00$81.00Oct 9$0.45$0.55$0.4551%1.22$81.55
$79.00$78.00Oct 9$0.15$0.85$0.1520%5.67$78.85
$77.00$76.00Oct 23$0.28$0.72$0.2830%2.57$76.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.49, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Oct 9$0.31$0.31$0.6962%0.45$83.31
$85.00$86.00Oct 9$0.14$0.14$0.8681%0.16$85.14
$82.00$83.00Oct 23$0.50$0.50$0.5048%1.00$82.50
$87.50$88.00Oct 16$0.12$0.12$0.3873%0.32$87.62
$85.00$86.00Oct 16$0.33$0.33$0.6763%0.49$85.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 13$1.64$1.64$3.3669%0.49$73.36
$75.00$70.00Nov 6$1.45$1.45$3.5571%0.41$73.55
$80.00$77.50Nov 20$1.25$1.25$1.2559%1.00$78.75
$77.50$75.00Nov 20$1.10$1.10$1.4063%0.79$76.40
$75.00$72.50Nov 20$0.93$0.93$1.5768%0.59$74.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.72, cheapest $1.87)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Oct 9Oct 16$1.8777.7%65.6%
$83.00Oct 9Oct 16$1.8576.0%66.2%
$82.00Oct 9Oct 16$1.8976.2%66.8%
$82.50Oct 16Nov 20$5.5766.3%78.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Oct 9Oct 16$1.7677.7%65.8%
$83.00Oct 9Oct 16$1.7676.0%66.0%
$82.00Oct 9Oct 16$1.7876.2%66.6%
$82.50Oct 16Nov 20$5.2566.1%78.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.30% of stock, avg 12.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Oct 9$1.26$1.44$2.70$79.30$84.703.30%
$81.00Oct 9$1.81$0.99$2.80$78.20$83.803.42%
$83.00Oct 9$0.85$2.02$2.87$80.13$85.873.51%
$80.00Oct 9$2.45$0.65$3.10$76.90$83.103.79%
$84.00Oct 9$0.54$2.71$3.25$80.75$87.253.97%
$79.00Oct 9$3.25$0.41$3.66$75.34$82.664.48%
$85.00Oct 9$0.35$3.50$3.85$81.15$88.854.71%
$78.00Oct 9$4.10$0.26$4.36$73.64$82.365.33%
$86.00Oct 9$0.21$4.35$4.56$81.44$90.565.58%
$77.00Oct 9$5.00$0.15$5.15$71.85$82.156.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.44% of stock, avg 10.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$77.00Oct 9$0.21$0.15$0.36$76.64$86.36
$86.00$78.00Oct 9$0.21$0.26$0.47$77.53$86.47
$85.00$77.00Oct 9$0.35$0.15$0.50$76.50$85.50
$85.00$78.00Oct 9$0.35$0.26$0.61$77.39$85.61
$86.00$79.00Oct 9$0.21$0.41$0.62$78.38$86.62
$85.00$79.00Oct 9$0.35$0.41$0.76$78.24$85.76
$84.00$77.00Oct 9$0.54$0.15$0.69$76.31$84.69
$84.00$78.00Oct 9$0.54$0.26$0.80$77.20$84.80
$84.00$79.00Oct 9$0.54$0.41$0.95$78.05$84.95
$86.00$80.00Oct 9$0.21$0.65$0.86$79.14$86.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 1.17, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
77/7888/88Oct 16$0.27$0.2346%1.17$77.23$87.77
78/7888/88Oct 16$0.28$0.2244%1.27$77.72$87.78
77/7887/88Oct 16$0.27$0.2344%1.17$77.23$87.27
78/7887/88Oct 16$0.28$0.2242%1.27$77.72$87.28
77/7889/90Oct 23$0.61$0.3938%1.56$77.39$89.61
75/7689/90Oct 23$0.54$0.4644%1.17$75.46$89.54
77/7890/91Oct 23$0.58$0.4240%1.38$77.42$90.58
75/7690/91Oct 23$0.51$0.4947%1.04$75.49$90.51
76/7791/92Oct 30$0.60$0.4038%1.50$76.40$91.60
77/7891/92Oct 23$0.55$0.4543%1.22$77.45$91.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Nov 20$0.08$2.429%30.25
$80.00$81.00$82.00Oct 9$0.09$0.9122%10.11
$72.50$75.00$77.50Nov 20$0.09$2.419%26.78
$84.00$85.00$86.00Oct 9$0.05$0.9515%19.00
$82.00$83.00$84.00Oct 9$0.10$0.9022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Nov 20$0.07$2.439%34.71
$84.00$85.00$86.00Oct 9$0.06$0.9415%15.67
$80.00$81.00$82.00Oct 9$0.11$0.8922%8.09
$82.00$83.00$84.00Oct 9$0.11$0.8922%8.09
$79.00$80.00$81.00Oct 9$0.10$0.9019%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.33, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$84.001:2Oct 9-$0.23$0.77
$85.00$86.001:2Oct 9-$0.07$0.93
$84.00$85.001:2Oct 9-$0.16$0.84
$86.00$87.001:2Oct 9-$0.07$0.93
$82.00$83.001:2Oct 9-$0.44$0.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.33$4.67
$80.00$79.001:2Oct 9-$0.17$0.83
$79.00$78.001:2Oct 9-$0.11$0.89
$75.00$70.001:2Nov 13-$1.19$3.81
$81.00$80.001:2Oct 9-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 7.89%, avg 3.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Nov 20$6.450.467.0%7.89%14.90%1.5K2.1K
$85.00Nov 20$7.400.504.0%9.05%13.00%8604.6K
$90.00Nov 20$5.650.4110.1%6.91%16.97%2.5K4.4K
$82.50Nov 20$8.400.540.9%10.27%11.17%114510
$95.00Nov 20$4.300.3416.2%5.26%21.44%1.7K7.3K
$97.50Nov 20$3.750.3119.2%4.59%23.82%1121.2K
$88.00Nov 13$5.500.447.6%6.73%14.35%135150
$87.00Nov 13$5.850.456.4%7.15%13.55%5652
$90.00Nov 13$4.900.4010.1%5.99%16.06%293203
$85.00Nov 13$6.600.494.0%8.07%12.02%5014

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 172,695
Total Puts 186,805
Put/Call Ratio 1.08
Net Difference -14,110

Prior's Put/Call Breakdown

Total Calls 91,994
Total Puts 52,897
Put/Call Ratio 0.57
Net Difference 39,097

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