Tour v531
CRWV
COREWEAVE INC Class A
$77.89 -2.96%
◀ 10/13 13:00 ▶

Option Volume

Detail
ℹ
Current (10/13 1:00pm) 231,717
Calls: 117,976 (51%)
Puts: 113,741 (49%)
Prior (10/12) 201,315
Calls: 145,780 (72%)
Puts: 55,535 (28%)
Current vs Prior +15.10%
Calls: -19.07% (Calls)
Puts: +104.81% (Puts)
Prior 7-Day Total 1,951,146
Calls: 1,134,323 (58%)
Puts: 816,823 (42%)
Prior 7-Day Average 278,735
Calls: 162,046 (58%)
Puts: 116,689 (42%)
Current vs Prior 7-Day Avg -16.87%
Calls: -27.20%
Puts: -2.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 1:00pm) $113.76M
Calls: $51.65M (45%)
Puts: $62.11M (55%)
Prior (10/12) $74.88M
Calls: $39.01M (52%)
Puts: $35.87M (48%)
Current vs Prior +51.92%
Calls: +32.41%
Puts: +73.14%
Prior 7-Day Total $808.04M
Calls: $393.39M (49%)
Puts: $414.64M (51%)
Prior 7-Day Average $115.43M
Calls: $56.20M (49%)
Puts: $59.23M (51%)
Current vs Prior 7-Day Avg -1.45%
Calls: -8.09%
Puts: +4.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13 1:00pm) 0.96
Prior (10/12) 0.38
Current vs Prior +153.08%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +29.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/13 1:00pm) 2,796,571
Calls: 1,447,155 (52%)
Puts: 1,349,416 (48%)
Prior (10/12) 2,691,237
Calls: 1,373,269 (51%)
Puts: 1,317,968 (49%)
Current vs Prior +3.91%
Prior 7-Day Total 18,461,298
Calls: 9,743,123 (53%)
Puts: 8,718,175 (47%)
Prior 7-Day Average 2,637,328
Calls: 1,391,874 (53%)
Puts: 1,245,453 (47%)
Current vs Prior 7-Day Avg +6.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 6.28% | 9.83%6.28% | 21.67%
Prior 6.23% | 9.28%6.23% | 21.12%
Current vs Prior +0.78% | +5.95%+0.78% | +2.62%
Prior 7-Day Avg 5.99% | 9.57%8.66% | 22.29%
Current vs 7-Day Avg +4.78% | +2.71%-27.53% | -2.77%
Prior 7-Day Eod 6.23% | 9.28%6.23% | 21.12%
Current vs 7-Day Eod +0.78% | +5.95%+0.78% | +2.62%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.27% | 6.56%
Calls: 3.15% | 6.05%
Puts: 3.40% | 7.08%
Prior 5.17% | 8.05%
Calls: 4.13% | 8.11%
Puts: 6.20% | 8.00%
Current vs Prior -36.75% | -18.51%
Prior 7-Day Avg 5.11% | 5.03%
Calls: 4.96% | 4.59%
Puts: 5.27% | 5.46%
Current vs 7-Day Avg -36.03% | +30.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 52% vs prior. P/C ratio rising 153% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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
13:00BEARISHNEUTRALMIXED
12:00BEARISHNEUTRALBEARISH
11:00BEARISHBEARISHBEARISH
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 259 of results (avg 5.4%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 206.056.15$6.101.6%370.46627
$80.00Nov 206.957.10$7.032.1%7420.511.9K
$65.00Nov 2015.4515.85$15.652.6%150.81282
$65.00Oct 3013.5013.85$13.682.6%--0.90103
$70.00Nov 1311.5011.80$11.652.6%450.7375
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 2011.8012.05$11.932.1%640.585.9K
$93.00Oct 3015.6516.00$15.832.2%--0.84136
$92.00Oct 3014.7515.10$14.932.3%20.83117
$77.50Oct 162.072.12$2.092.4%1.1K0.462.9K
$92.00Nov 1316.4016.80$16.602.4%10.711

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.52, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Oct 160.150.18$0.1618.8%7330.061.8K
$90.00Oct 160.120.13$0.137.7%5.2K0.0518.7K
$88.00Oct 160.190.23$0.2119.0%5850.072.1K
$87.50Oct 160.220.25$0.2412.5%1380.084.1K
$87.00Oct 160.250.30$0.2817.9%1.5K0.102.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 160.120.14$0.1315.4%1330.05393
$70.00Oct 160.200.21$0.214.8%2.0K0.0714.8K
$72.00Oct 160.370.42$0.4012.5%3200.133.6K
$72.50Oct 160.460.53$0.5014.0%9610.165.6K
$73.00Oct 160.560.61$0.598.5%9250.181.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 1612.8513.55$13.205.3%120.98397
$67.50Oct 1610.4011.10$10.756.5%--0.97156
$68.00Oct 169.8510.60$10.237.3%10.9619
$69.00Oct 169.009.65$9.327.0%10.9514
$65.00Oct 2313.1513.80$13.484.8%--0.9422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 1613.5514.25$13.905.0%1131.00658
$92.50Oct 1614.0514.85$14.455.5%331.001.5K
$93.00Oct 1614.5515.45$15.006.0%101.00172
$91.00Oct 1612.6013.35$12.985.8%10.94335
$90.00Oct 1611.8012.40$12.105.0%1970.945.8K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 124.0K, top 16.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 161.461.52$1.494.0%16.5K0.389.5K
$85.00Oct 160.420.48$0.4513.3%6.4K0.1514.6K
$90.00Oct 160.120.13$0.137.7%5.2K0.0518.7K
$78.00Oct 162.252.33$2.293.5%4.6K0.51146
$79.00Oct 161.831.90$1.873.7%4.1K0.44427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 162.312.39$2.353.4%6.3K0.492.1K
$75.00Oct 161.071.11$1.093.7%4.9K0.2912.4K
$76.00Oct 161.381.48$1.437.0%3.9K0.352.7K
$78.00Oct 304.454.65$4.554.4%2.0K0.475.1K
$70.00Oct 160.200.21$0.214.8%2.0K0.0714.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 9.4%, max 16.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Oct 16Oct 3080.1%68.5%16.8%341
$74.00Oct 16Oct 3079.3%68.0%16.5%2820
$78.00Oct 16Nov 2781.1%72.8%11.3%4.6K176
$84.00Oct 16Nov 2785.2%76.6%11.3%6461.7K
$75.00Oct 16Nov 2779.7%72.9%9.4%6101.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Oct 16Oct 3080.1%68.5%16.9%1.1K3.7K
$74.00Oct 16Oct 3079.3%68.0%16.6%2.0K6.0K
$78.00Oct 16Nov 2781.0%72.8%11.3%6.3K2.1K
$84.00Oct 16Nov 2785.2%76.6%11.3%1031.4K
$83.00Oct 16Nov 2784.3%76.6%10.1%891.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.79, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Nov 27$2.80$2.20$2.8071%0.79$72.80
$70.00$75.00Nov 13$2.95$2.05$2.9573%0.69$72.95
$70.00$75.00Nov 6$3.13$1.87$3.1376%0.60$73.13
$82.50$85.00Nov 20$0.77$1.73$0.7746%2.25$83.27
$80.00$82.50Nov 20$0.93$1.57$0.9351%1.69$80.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Oct 23$0.60$0.40$0.6068%0.67$82.40
$80.00$79.00Oct 16$0.58$0.42$0.5862%0.72$79.42
$85.00$84.00Nov 6$0.63$0.37$0.6364%0.59$84.37
$75.00$74.00Oct 23$0.32$0.68$0.3234%2.13$74.68
$78.00$77.00Oct 23$0.46$0.54$0.4648%1.17$77.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.75, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$85.00Nov 6$0.38$0.38$0.6261%0.61$84.38
$79.00$80.00Nov 6$0.50$0.50$0.5049%1.00$79.50
$82.00$82.50Oct 16$0.11$0.11$0.3973%0.28$82.11
$79.00$80.00Oct 23$0.44$0.44$0.5652%0.79$79.44
$90.00$91.00Nov 6$0.23$0.23$0.7774%0.30$90.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 27$2.15$2.15$2.8561%0.75$72.85
$70.00$65.00Nov 27$1.61$1.61$3.3971%0.47$68.39
$75.00$70.00Nov 13$2.05$2.05$2.9561%0.69$72.95
$70.00$65.00Nov 20$1.56$1.56$3.4471%0.45$68.44
$70.00$65.00Nov 6$1.16$1.16$3.8476%0.30$68.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.83, cheapest $1.34)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Oct 16Oct 23$1.3481.1%68.1%
$81.00Oct 16Oct 23$1.1982.8%69.8%
$80.00Oct 16Oct 23$1.2582.0%69.6%
$79.00Oct 16Oct 23$1.3181.8%70.0%
$76.00Oct 16Oct 23$1.2779.4%68.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Oct 16Oct 23$1.1182.8%69.8%
$78.00Oct 16Oct 23$1.1881.0%68.1%
$80.00Oct 16Oct 23$1.1882.0%69.6%
$79.00Oct 16Oct 23$1.1681.7%70.0%
$76.00Oct 16Oct 23$1.1979.4%68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 5.94% of stock, avg 13.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Oct 16$2.54$2.09$4.63$72.87$82.135.94%
$77.00Oct 16$2.79$1.85$4.64$72.36$81.645.96%
$78.00Oct 16$2.29$2.35$4.64$73.36$82.645.96%
$79.00Oct 16$1.87$2.92$4.79$74.21$83.796.15%
$76.00Oct 16$3.38$1.43$4.81$71.19$80.816.18%
$80.00Oct 16$1.49$3.50$4.99$75.01$84.996.41%
$75.00Oct 16$4.03$1.09$5.12$69.88$80.126.57%
$81.00Oct 16$1.19$4.22$5.41$75.59$86.416.95%
$74.00Oct 16$4.78$0.80$5.58$68.42$79.587.16%
$82.00Oct 16$0.94$4.97$5.91$76.09$87.917.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.47% of stock, avg 11.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$75.00Oct 16$0.83$1.09$1.92$73.08$84.42
$82.00$75.00Oct 16$0.94$1.09$2.03$72.97$84.03
$81.00$75.00Oct 16$1.19$1.09$2.28$72.72$83.28
$82.50$76.00Oct 16$0.83$1.43$2.26$73.74$84.76
$82.00$76.00Oct 16$0.94$1.43$2.37$73.63$84.37
$81.00$76.00Oct 16$1.19$1.43$2.62$73.38$83.62
$80.00$75.00Oct 16$1.49$1.09$2.58$72.42$82.58
$80.00$76.00Oct 16$1.49$1.43$2.92$73.08$82.92
$82.50$77.00Oct 16$0.83$1.85$2.68$74.32$85.18
$82.00$77.00Oct 16$0.94$1.85$2.79$74.21$84.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.63, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
72/7385/86Oct 30$0.62$0.3838%1.63$72.38$85.62
72/7387/88Oct 30$0.56$0.4443%1.27$72.44$87.56
72/7386/87Oct 30$0.58$0.4241%1.38$72.42$86.58
70/7185/86Oct 30$0.54$0.4644%1.17$70.46$85.54
70/7187/88Oct 30$0.48$0.5250%0.92$70.52$87.48
70/7186/87Oct 30$0.50$0.5047%1.00$70.50$86.50
72/7384/85Oct 30$0.61$0.3936%1.56$72.39$84.61
71/7285/86Oct 30$0.54$0.4642%1.17$71.46$85.54
72/7385/86Oct 23$0.47$0.5348%0.89$72.53$85.47
73/7485/86Oct 23$0.51$0.4944%1.04$73.49$85.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Nov 20$0.08$2.4210%30.25
$82.50$85.00$87.50Nov 20$0.07$2.439%34.71
$85.00$87.50$90.00Nov 20$0.07$2.438%34.71
$75.00$76.00$77.00Oct 16$0.06$0.9413%15.67
$75.00$77.50$80.00Nov 20$0.13$2.3710%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 6$0.60$4.4024%7.33
$85.00$87.50$90.00Nov 20$0.07$2.438%34.71
$75.00$77.50$80.00Nov 20$0.10$2.4010%24.00
$80.00$82.50$85.00Nov 20$0.10$2.409%24.00
$70.00$72.50$75.00Nov 20$0.13$2.3710%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.41, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$92.001:2Oct 16-$0.06$0.94
$90.00$91.001:2Oct 16-$0.07$0.93
$88.00$89.001:2Oct 16-$0.11$0.89
$89.00$90.001:2Oct 16-$0.10$0.90
$92.00$92.501:2Oct 16-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.41$4.59
$70.00$65.001:2Nov 13-$0.55$4.45
$70.00$65.001:2Nov 20-$0.78$4.22
$75.00$70.001:2Nov 13-$1.28$3.72
$70.00$65.001:2Nov 27-$0.98$4.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 6.42%, avg 3.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Nov 27$5.000.4011.7%6.42%18.12%12109
$85.00Nov 27$5.550.439.1%7.13%16.25%25996
$84.00Nov 27$5.850.457.8%7.51%15.35%160
$86.00Nov 27$5.250.4110.4%6.74%17.15%269
$82.00Nov 27$6.600.485.3%8.47%13.75%8777
$89.00Nov 27$4.450.3714.3%5.71%19.98%3250
$88.00Nov 27$4.700.3813.0%6.03%19.01%420
$81.00Nov 27$6.900.504.0%8.86%12.85%--61
$91.00Nov 27$4.000.3416.8%5.14%21.97%18110
$80.00Nov 27$7.350.522.7%9.44%12.15%102109

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 117,976
Total Puts 113,741
Put/Call Ratio 0.96
Net Difference 4,235

Prior's Put/Call Breakdown

Total Calls 145,780
Total Puts 55,535
Put/Call Ratio 0.38
Net Difference 90,245

Prior 7-Day Put/Call Summary

Total Calls 1,134,323
Total Puts 816,823
Average Put/Call Ratio 0.75
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