Tour v531
CRWV
COREWEAVE INC Class A
$68.69 -11.72%
◀ 10/14 09:35 ▶

Option Volume

Detail
ℹ
Current (10/14 9:35am) 115,827
Calls: 25,510 (22%)
Puts: 90,317 (78%)
Prior (09/25) 10,014
Calls: 7,007 (70%)
Puts: 3,007 (30%)
Current vs Prior +1056.65%
Calls: +264.06% (Calls)
Puts: +2903.56% (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 -58.45%
Calls: -84.26%
Puts: -22.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 9:35am) $45.72M
Calls: $6.26M (14%)
Puts: $39.46M (86%)
Prior (09/25) $2.16M
Calls: $1.60M (74%)
Puts: $558.7K (26%)
Current vs Prior +2014.13%
Calls: +290.20%
Puts: +6963.34%
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 -60.39%
Calls: -88.86%
Puts: -33.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 9:35am) 3.54
Prior (09/25) 0.43
Current vs Prior +725.01%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +374.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 9:35am) 2,946,481
Calls: 1,512,854 (51%)
Puts: 1,433,627 (49%)
Prior (09/25) 2,529,490
Calls: 1,358,312 (54%)
Puts: 1,171,178 (46%)
Current vs Prior +16.49%
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 +11.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 7.69% | 11.14%7.69% | 22.23%
Prior 6.23% | 9.28%6.23% | 21.12%
Current vs Prior +23.39% | +19.98%+23.39% | +5.26%
Prior 7-Day Avg 5.99% | 9.57%8.66% | 22.29%
Current vs 7-Day Avg +28.29% | +16.32%-11.27% | -0.27%
Prior 7-Day Eod 6.23% | 9.28%6.27% | 22.02%
Current vs 7-Day Eod +23.39% | +19.98%+22.56% | +0.98%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.67% | 10.48%
Calls: 6.18% | 10.00%
Puts: 3.16% | 10.96%
Prior 5.17% | 8.05%
Calls: 4.13% | 8.11%
Puts: 6.20% | 8.00%
Current vs Prior -9.67% | +30.19%
Prior 7-Day Avg 5.11% | 5.03%
Calls: 4.96% | 4.59%
Puts: 5.27% | 5.46%
Current vs 7-Day Avg -8.64% | +108.41%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($39.46M) vs calls ($6.26M). Massive premium surge with dollar volume up 2014% vs prior. Unusually high activity with volume up 1057% vs prior - elevated interest. Extreme bearish P/C ratio of 3.54 - heavy put buying.

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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
16:00BEARISHNEUTRALBEARISH
15:00BEARISHNEUTRALBEARISH
14:00BEARISHNEUTRALBEARISH
13:00BEARISHNEUTRALMIXED
12:00BEARISHNEUTRALBEARISH
11:00BEARISHBEARISHBEARISH
10:00BULLISHBULLISHBULLISH
09:35BEARISHBEARISHBEARISH

📈 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 111 of results (avg 6.6%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 2015.7016.40$16.054.4%--0.82167
$69.00Oct 162.202.30$2.254.4%1090.4819
$55.00Oct 3014.1014.80$14.454.8%--0.9045
$70.00Oct 161.761.85$1.815.0%4090.42805
$55.00Oct 1613.4014.10$13.755.1%20.9684
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 2014.7515.05$14.902.0%930.6613.8K
$77.50Nov 2012.8513.20$13.022.7%200.622.6K
$80.00Oct 3012.2512.60$12.432.8%980.806.1K
$70.00Nov 207.958.20$8.073.1%5860.4713.3K
$69.00Oct 162.492.57$2.533.2%5490.52487

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.71, cheapest $0.30)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 160.630.74$0.6915.9%1800.2059
$73.00Oct 160.820.95$0.8914.6%1.5K0.2455
$79.00Oct 230.680.83$0.7619.7%280.16329
$78.00Oct 230.810.96$0.8916.9%370.18719
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.290.31$0.306.7%5.0K0.0932.0K
$65.00Oct 160.941.04$0.9910.1%2.3K0.274.8K
$55.00Oct 230.300.36$0.3318.2%110.075.0K
$60.00Oct 230.780.87$0.8310.8%1530.161.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 1613.4014.10$13.755.1%20.9684
$55.00Oct 2313.4514.70$14.088.9%--0.9337
$60.00Oct 168.809.50$9.157.7%30.91277
$55.00Oct 3014.1014.80$14.454.8%--0.9045
$55.00Nov 614.4015.70$15.058.6%--0.8940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 1612.9013.85$13.387.1%101.003.0K
$81.00Oct 1611.9512.80$12.386.9%210.931.6K
$80.00Oct 1611.3011.90$11.605.2%510.9310.9K
$79.00Oct 1610.0010.95$10.489.1%250.921.8K
$78.00Oct 169.209.85$9.526.8%160.915.5K

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 31.3K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 160.820.95$0.8914.6%1.5K0.2455
$72.00Oct 161.071.17$1.128.9%1.1K0.2914
$71.00Oct 161.381.48$1.437.0%7560.3523
$80.00Oct 160.100.16$0.1346.2%6560.0520.7K
$79.00Oct 160.140.23$0.1947.4%6230.063.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.290.31$0.306.7%5.0K0.0932.0K
$70.00Oct 163.003.20$3.106.5%3.5K0.5815.2K
$65.00Oct 160.941.04$0.9910.1%2.3K0.274.8K
$55.00Oct 160.110.14$0.1323.1%1.0K0.0415.4K
$76.00Oct 167.408.00$7.707.8%7100.873.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 34.0%, max 41.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Oct 16Oct 30109.6%79.0%38.8%22079
$73.00Oct 16Oct 30109.7%79.9%37.3%1.6K65
$71.00Oct 16Oct 30109.2%79.9%36.8%88424
$72.00Oct 16Oct 30109.4%80.2%36.3%1.1K55
$68.00Oct 16Oct 23110.0%81.9%34.3%3019
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Oct 16Nov 27113.1%80.0%41.3%2.3K5.0K
$74.00Oct 16Oct 30109.6%79.0%38.8%588.1K
$73.00Oct 16Oct 30109.7%79.9%37.3%644.0K
$71.00Oct 16Oct 30109.2%79.9%36.8%306922
$72.00Oct 16Oct 30109.4%80.2%36.3%3736.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 0.88, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$70.00Nov 27$5.32$4.68$5.3274%0.88$65.32
$65.00$70.00Nov 6$2.28$2.72$2.2867%1.19$67.28
$70.00$75.00Nov 27$1.78$3.22$1.7854%1.81$71.78
$65.00$70.00Nov 13$2.37$2.63$2.3764%1.11$67.37
$65.00$70.00Nov 20$2.37$2.63$2.3763%1.11$67.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$75.00Oct 23$0.65$0.35$0.6576%0.54$75.35
$77.00$76.00Nov 6$0.60$0.40$0.6067%0.67$76.40
$75.00$74.00Oct 30$0.62$0.38$0.6268%0.61$74.38
$76.00$75.00Nov 27$0.55$0.45$0.5558%0.82$75.45
$71.00$70.00Oct 16$0.60$0.40$0.6065%0.67$70.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.41, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.00$78.00Nov 6$0.62$0.62$0.3865%1.63$77.62
$79.00$80.00Nov 6$0.40$0.40$0.6069%0.67$79.40
$70.00$71.00Oct 23$0.50$0.50$0.5054%1.00$70.50
$70.00$71.00Oct 16$0.38$0.38$0.6258%0.61$70.38
$75.00$76.00Oct 16$0.13$0.13$0.8784%0.15$75.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Nov 13$1.46$1.46$3.5475%0.41$58.54
$65.00$60.00Nov 20$2.05$2.05$2.9563%0.69$62.95
$65.00$60.00Nov 27$2.00$2.00$3.0063%0.67$63.00
$65.00$60.00Nov 6$1.74$1.74$3.2665%0.53$63.26
$60.00$55.00Nov 27$1.43$1.43$3.5773%0.40$58.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.19, cheapest $1.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Oct 16Oct 23$1.25110.0%81.9%
$69.00Oct 16Oct 23$1.28111.8%84.4%
$71.00Oct 16Oct 23$1.17109.2%82.8%
$70.00Oct 16Oct 23$1.29109.7%83.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Oct 16Oct 23$1.14109.6%81.9%
$69.00Oct 16Oct 23$1.12112.0%84.4%
$71.00Oct 16Oct 23$1.15109.2%82.8%
$70.00Oct 16Oct 23$1.12109.7%83.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 6.96% of stock, avg 13.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$69.00Oct 16$2.25$2.53$4.78$64.22$73.786.96%
$68.00Oct 16$2.75$2.04$4.79$63.21$72.796.97%
$70.00Oct 16$1.81$3.10$4.91$65.09$74.917.15%
$67.50Oct 16$3.13$1.83$4.96$62.54$72.467.22%
$71.00Oct 16$1.43$3.70$5.13$65.87$76.137.47%
$72.00Oct 16$1.12$4.38$5.50$66.50$77.508.01%
$72.50Oct 16$1.00$4.78$5.78$66.72$78.288.41%
$65.00Oct 16$4.80$0.99$5.79$59.21$70.798.43%
$73.00Oct 16$0.89$5.15$6.04$66.96$79.048.79%
$74.00Oct 16$0.69$5.93$6.62$67.38$80.629.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 1.89% of stock, avg 9.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$60.00Oct 16$1.00$0.30$1.30$58.70$73.80
$72.00$60.00Oct 16$1.12$0.30$1.42$58.58$73.42
$72.50$65.00Oct 16$1.00$0.99$1.99$63.01$74.49
$72.00$65.00Oct 16$1.12$0.99$2.11$62.89$74.11
$71.00$60.00Oct 16$1.43$0.30$1.73$58.27$72.73
$71.00$65.00Oct 16$1.43$0.99$2.42$62.58$73.42
$70.00$60.00Oct 16$1.81$0.30$2.11$57.89$72.11
$70.00$65.00Oct 16$1.81$0.99$2.80$62.20$72.80
$72.50$67.50Oct 16$1.00$1.83$2.83$64.67$75.33
$72.00$67.50Oct 16$1.12$1.83$2.95$64.55$74.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 0.79, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
63/6478/79Oct 23$0.44$0.5653%0.79$63.56$78.44
63/6475/76Oct 23$0.52$0.4845%1.08$63.48$75.52
63/6477/78Oct 23$0.46$0.5451%0.85$63.54$77.46
63/6474/75Oct 23$0.55$0.4542%1.22$63.45$74.55
63/6476/77Oct 23$0.48$0.5248%0.92$63.52$76.48
63/6473/74Oct 23$0.58$0.4238%1.38$63.42$73.58
64/6578/79Oct 23$0.43$0.5749%0.75$64.57$78.43
64/6575/76Oct 23$0.51$0.4941%1.04$64.49$75.51
64/6577/78Oct 23$0.45$0.5547%0.82$64.55$77.45
64/6574/75Oct 23$0.54$0.4638%1.17$64.46$74.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 14.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 6$0.33$4.6727%14.15
$55.00$60.00$65.00Oct 16$0.25$4.7523%19.00
$55.00$60.00$65.00Oct 23$0.44$4.5625%10.36
$65.00$70.00$75.00Nov 13$0.49$4.5122%9.20
$60.00$65.00$70.00Oct 30$0.83$4.1732%5.02
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Nov 6$0.46$4.5427%9.87
$55.00$60.00$65.00Nov 13$0.39$4.6121%11.82
$60.00$65.00$70.00Nov 20$0.39$4.6120%11.82
$55.00$60.00$65.00Oct 16$0.52$4.4823%8.62
$55.00$60.00$65.00Oct 30$0.62$4.3824%7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-2.16, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$70.001:2Nov 27-$2.16$7.84
$60.00$65.001:2Oct 16-$0.45$4.55
$60.00$65.001:2Oct 23-$1.91$3.09
$65.00$70.001:2Oct 30-$1.41$3.59
$70.00$75.001:2Nov 6-$1.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 30-$0.35$4.65
$65.00$60.001:2Oct 30-$0.03$4.97
$65.00$60.001:2Nov 6-$0.30$4.70
$60.00$55.001:2Nov 13-$0.18$4.82
$67.50$65.001:2Oct 16-$0.15$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 8.08%, avg 3.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 27$5.550.449.2%8.08%17.27%1516
$77.00Nov 27$4.650.4112.1%6.77%18.87%5411
$78.00Nov 27$4.350.3913.6%6.33%19.89%--43
$72.50Nov 20$6.000.485.5%8.73%14.28%3650
$70.00Nov 27$7.100.541.9%10.34%12.24%--40
$80.00Nov 27$3.850.3516.5%5.60%22.07%7129
$81.00Nov 27$3.550.3417.9%5.17%23.09%462
$75.00Nov 20$5.000.439.2%7.28%16.47%173.8K
$70.00Nov 20$7.000.531.9%10.19%12.10%36860
$77.50Nov 20$4.250.3912.8%6.19%19.01%42.0K

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 25,510
Total Puts 90,317
Put/Call Ratio 3.54
Net Difference -64,807

Prior's Put/Call Breakdown

Total Calls 7,007
Total Puts 3,007
Put/Call Ratio 0.43
Net Difference 4,000

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