Tour v531
CRWV
COREWEAVE INC Class A
$77.17 -3.86%
◀ 10/13 15:00 ▶

Option Volume

Detail
ℹ
Current (10/13 3:00pm) 294,965
Calls: 145,267 (49%)
Puts: 149,698 (51%)
Prior (10/12) 237,923
Calls: 164,147 (69%)
Puts: 73,776 (31%)
Current vs Prior +23.97%
Calls: -11.50% (Calls)
Puts: +102.91% (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 +5.82%
Calls: -10.35%
Puts: +28.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/13 3:00pm) $142.16M
Calls: $59.10M (42%)
Puts: $83.06M (58%)
Prior (10/12) $93.81M
Calls: $47.86M (51%)
Puts: $45.95M (49%)
Current vs Prior +51.54%
Calls: +23.48%
Puts: +80.77%
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 +23.15%
Calls: +5.17%
Puts: +40.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13 3:00pm) 1.03
Prior (10/12) 0.45
Current vs Prior +129.28%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +38.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/13 3:00pm) 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 6.23% | 9.82%6.23% | 21.94%
Prior 6.23% | 9.28%6.23% | 21.12%
Current vs Prior +0.05% | +5.82%+0.05% | +3.88%
Prior 7-Day Avg 5.99% | 9.57%8.66% | 22.29%
Current vs 7-Day Avg +4.03% | +2.59%-28.05% | -1.58%
Prior 7-Day Eod 6.23% | 9.28%6.23% | 21.12%
Current vs 7-Day Eod +0.05% | +5.82%+0.05% | +3.88%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 5.96%
Calls: 3.35% | 6.79%
Puts: 3.72% | 5.13%
Prior 5.17% | 8.05%
Calls: 4.13% | 8.11%
Puts: 6.20% | 8.00%
Current vs Prior -31.53% | -25.96%
Prior 7-Day Avg 5.11% | 5.03%
Calls: 4.96% | 4.59%
Puts: 5.27% | 5.46%
Current vs 7-Day Avg -30.74% | +18.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 52% vs prior. Slightly bearish P/C ratio of 1.03. P/C ratio rising 129% - increased hedging/bearish positioning.

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 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
15:00BEARISHNEUTRALBEARISH
14:00BEARISHNEUTRALBEARISH
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 275 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Nov 204.354.40$4.381.1%890.363.1K
$90.00Nov 203.753.80$3.781.3%9770.337.2K
$65.00Nov 2015.0515.30$15.181.6%170.79282
$85.00Nov 205.055.15$5.102.0%7420.415.5K
$70.00Nov 2011.7011.95$11.832.1%130.70852
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 209.259.35$9.301.1%1.3K0.5013.6K
$90.00Nov 2016.1016.30$16.201.2%1180.676.5K
$87.50Nov 2014.2014.40$14.301.4%450.633.0K
$75.00Nov 206.506.60$6.551.5%1.8K0.4110.7K
$85.00Nov 2012.4012.60$12.501.6%1190.595.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.49, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Oct 160.150.18$0.1618.8%9720.062.1K
$89.00Oct 160.120.14$0.1315.4%7690.051.8K
$92.00Oct 160.060.07$0.0714.3%1460.031.7K
$87.00Oct 160.190.23$0.2119.0%1.5K0.082.2K
$87.50Oct 160.170.18$0.185.6%9100.074.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 160.100.11$0.119.1%2900.042.1K
$68.00Oct 160.130.14$0.147.1%2550.05341
$69.00Oct 160.180.19$0.195.3%1820.07393
$70.00Oct 160.270.29$0.287.1%3.0K0.1014.8K
$71.00Oct 160.370.40$0.397.7%3210.13642

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 1612.0512.60$12.334.5%140.98397
$67.50Oct 169.5510.15$9.856.1%--0.96156
$68.00Oct 169.159.70$9.435.8%10.9519
$69.00Oct 168.208.75$8.486.5%10.9314
$65.00Oct 2312.3512.95$12.654.7%--0.9322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 1613.5014.10$13.804.3%11.00335
$92.00Oct 1614.5015.05$14.783.7%1171.00658
$92.50Oct 1615.0515.50$15.282.9%351.001.5K
$90.00Oct 1612.5513.15$12.854.7%2420.945.8K
$89.00Oct 1611.5512.15$11.855.1%350.93570

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 152.9K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 161.201.24$1.223.3%18.4K0.339.5K
$85.00Oct 160.330.36$0.358.6%7.2K0.1214.6K
$78.00Oct 161.891.97$1.934.1%5.7K0.46146
$79.00Oct 161.511.57$1.543.9%5.5K0.39427
$90.00Oct 160.090.11$0.1020.0%5.5K0.0418.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 204.204.35$4.283.5%8.6K0.309.0K
$78.00Oct 162.662.73$2.702.6%6.4K0.542.1K
$75.00Oct 161.271.35$1.316.1%5.7K0.3412.4K
$76.00Oct 161.651.72$1.694.1%4.1K0.402.7K
$70.00Oct 160.270.29$0.287.1%3.0K0.1014.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 8.2%, max 19.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Oct 16Oct 3082.0%68.9%19.1%2140
$73.00Oct 16Oct 3080.9%68.7%17.8%941
$74.00Oct 16Oct 3080.2%68.6%16.9%4020
$77.00Oct 16Nov 2780.1%74.4%7.6%2.3K281
$82.00Oct 16Nov 2783.7%77.7%7.6%2.3K1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Oct 16Oct 3082.0%68.9%19.1%8366.4K
$73.00Oct 16Oct 3080.9%68.7%17.8%1.4K3.7K
$74.00Oct 16Oct 3080.2%68.6%16.9%2.1K6.0K
$84.00Oct 16Nov 2785.8%77.9%10.2%1281.4K
$83.00Oct 16Nov 2784.8%77.8%9.1%1091.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 0.84, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Nov 27$2.72$2.28$2.7269%0.84$72.72
$70.00$75.00Nov 6$2.95$2.05$2.9574%0.69$72.95
$70.00$75.00Nov 13$2.85$2.15$2.8571%0.75$72.85
$80.00$82.50Nov 20$0.90$1.60$0.9050%1.78$80.90
$75.00$77.50Nov 20$1.15$1.35$1.1560%1.17$76.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Oct 23$0.65$0.35$0.6571%0.54$82.35
$71.00$70.00Oct 16$0.11$0.89$0.1113%8.09$70.89
$73.00$72.50Oct 16$0.11$0.39$0.1122%3.55$72.89
$77.50$77.00Oct 16$0.26$0.24$0.2651%0.92$77.24
$72.00$71.00Oct 16$0.15$0.85$0.1517%5.67$71.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.83, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$78.00Oct 16$0.23$0.23$0.2751%0.85$77.73
$89.00$90.00Oct 23$0.11$0.11$0.8986%0.12$89.11
$90.00$91.00Nov 6$0.21$0.21$0.7976%0.27$90.21
$80.00$81.00Oct 16$0.27$0.27$0.7367%0.37$80.27
$84.00$85.00Oct 16$0.10$0.10$0.9085%0.11$84.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 27$2.27$2.27$2.7360%0.83$72.73
$70.00$65.00Nov 20$1.66$1.66$3.3470%0.50$68.34
$70.00$65.00Nov 27$1.69$1.69$3.3169%0.51$68.31
$70.00$65.00Nov 13$1.56$1.56$3.4470%0.45$68.44
$75.00$70.00Nov 13$2.10$2.10$2.9060%0.72$72.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.85, cheapest $1.16)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Oct 16Oct 23$1.2282.1%70.0%
$77.00Oct 16Oct 23$1.2980.1%68.0%
$79.00Oct 16Oct 23$1.2781.7%69.8%
$75.00Oct 16Oct 23$1.2580.4%68.6%
$76.00Oct 16Oct 23$1.2679.8%68.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Oct 16Oct 23$1.1682.1%70.0%
$77.00Oct 16Oct 23$1.1980.1%68.0%
$79.00Oct 16Oct 23$1.2081.7%69.8%
$75.00Oct 16Oct 23$1.1480.4%68.6%
$76.00Oct 16Oct 23$1.1979.8%68.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 5.90% of stock, avg 13.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.00Oct 16$2.39$2.16$4.55$72.45$81.555.90%
$77.50Oct 16$2.16$2.42$4.58$72.92$82.085.93%
$76.00Oct 16$2.94$1.69$4.63$71.37$80.636.00%
$78.00Oct 16$1.93$2.70$4.63$73.37$82.636.00%
$75.00Oct 16$3.50$1.31$4.81$70.19$79.816.23%
$79.00Oct 16$1.54$3.30$4.84$74.16$83.846.27%
$74.00Oct 16$4.18$0.98$5.16$68.84$79.166.69%
$80.00Oct 16$1.22$3.97$5.19$74.81$85.196.73%
$81.00Oct 16$0.95$4.70$5.65$75.35$86.657.32%
$73.00Oct 16$4.93$0.73$5.66$67.34$78.667.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.18% of stock, avg 11.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$81.00$73.00Oct 16$0.95$0.73$1.68$71.32$82.68
$81.00$74.00Oct 16$0.95$0.98$1.93$72.07$82.93
$80.00$73.00Oct 16$1.22$0.73$1.95$71.05$81.95
$80.00$74.00Oct 16$1.22$0.98$2.20$71.80$82.20
$81.00$75.00Oct 16$0.95$1.31$2.26$72.74$83.26
$80.00$75.00Oct 16$1.22$1.31$2.53$72.47$82.53
$79.00$73.00Oct 16$1.54$0.73$2.27$70.73$81.27
$79.00$74.00Oct 16$1.54$0.98$2.52$71.48$81.52
$79.00$75.00Oct 16$1.54$1.31$2.85$72.15$81.85
$81.00$76.00Oct 16$0.95$1.69$2.64$73.36$83.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 0.92, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
71/7284/85Oct 23$0.48$0.5249%0.92$71.52$84.48
73/7484/85Oct 23$0.56$0.4441%1.27$73.44$84.56
71/7286/87Oct 23$0.42$0.5854%0.72$71.58$86.42
73/7486/87Oct 23$0.50$0.5046%1.00$73.50$86.50
70/7185/86Oct 30$0.52$0.4844%1.08$70.48$85.52
71/7285/86Oct 30$0.55$0.4541%1.22$71.45$85.55
70/7187/88Oct 30$0.47$0.5349%0.89$70.53$87.47
71/7287/88Oct 23$0.39$0.6157%0.64$71.61$87.39
71/7287/88Oct 30$0.50$0.5046%1.00$71.50$87.50
72/7385/86Oct 30$0.58$0.4238%1.38$72.42$85.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Nov 20$0.10$2.4010%24.00
$70.00$72.50$75.00Nov 20$0.12$2.3810%19.83
$79.00$80.00$81.00Oct 16$0.05$0.9512%19.00
$78.00$79.00$80.00Oct 16$0.07$0.9313%13.29
$80.00$81.00$82.00Oct 16$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Nov 20$0.07$2.4310%34.71
$65.00$70.00$75.00Nov 13$0.54$4.4621%8.26
$75.00$77.50$80.00Nov 20$0.09$2.4110%26.78
$80.00$82.50$85.00Nov 20$0.10$2.409%24.00
$79.00$80.00$81.00Oct 16$0.06$0.9412%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.53, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$92.001:2Oct 16-$0.05$0.95
$89.00$90.001:2Oct 16-$0.07$0.93
$90.00$91.001:2Oct 16-$0.08$0.92
$88.00$89.001:2Oct 16-$0.10$0.90
$86.00$87.001:2Oct 16-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 6-$0.53$4.47
$70.00$65.001:2Nov 6-$0.01$4.99
$70.00$65.001:2Nov 13-$0.63$4.37
$70.00$65.001:2Nov 20-$0.96$4.04
$75.00$70.001:2Nov 13-$1.65$3.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 7.00%, avg 3.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Nov 27$5.400.4210.2%7.00%17.14%26596
$86.00Nov 27$5.100.4011.4%6.61%18.05%269
$87.00Nov 27$4.800.3912.7%6.22%18.96%71109
$84.00Nov 27$5.650.438.8%7.32%16.17%160
$81.00Nov 27$6.700.495.0%8.68%13.65%161
$82.00Nov 27$6.300.476.3%8.16%14.42%8777
$88.00Nov 27$4.550.3714.0%5.90%19.93%620
$80.00Nov 27$7.050.503.7%9.14%12.80%108109
$79.00Nov 27$7.500.522.4%9.72%12.09%134
$89.00Nov 27$4.300.3515.3%5.57%20.90%4250

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 145,267
Total Puts 149,698
Put/Call Ratio 1.03
Net Difference -4,431

Prior's Put/Call Breakdown

Total Calls 164,147
Total Puts 73,776
Put/Call Ratio 0.45
Net Difference 90,371

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