Tour v531
CRWV
COREWEAVE INC Class A
$68.13 -12.45%
◀ 10/14 09:50 ▶

Option Volume

Detail
ℹ
Current (10/14 9:50am) 246,070
Calls: 90,317 (37%)
Puts: 155,753 (63%)
Prior (09/25) 31,228
Calls: 25,138 (80%)
Puts: 6,090 (20%)
Current vs Prior +687.98%
Calls: +259.28% (Calls)
Puts: +2457.52% (Puts)
Prior 7-Day Total 1,994,026
Calls: 1,095,917 (55%)
Puts: 898,109 (45%)
Prior 7-Day Average 284,860
Calls: 156,559 (55%)
Puts: 128,301 (45%)
Current vs Prior 7-Day Avg -13.62%
Calls: -42.31%
Puts: +21.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 9:50am) $93.11M
Calls: $24.01M (26%)
Puts: $69.10M (74%)
Prior (09/25) $6.34M
Calls: $5.05M (80%)
Puts: $1.30M (20%)
Current vs Prior +1367.87%
Calls: +375.63%
Puts: +5233.46%
Prior 7-Day Total $877.90M
Calls: $402.35M (46%)
Puts: $475.56M (54%)
Prior 7-Day Average $125.41M
Calls: $57.48M (46%)
Puts: $67.94M (54%)
Current vs Prior 7-Day Avg -25.76%
Calls: -58.23%
Puts: +1.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 9:50am) 1.72
Prior (09/25) 0.24
Current vs Prior +611.84%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +108.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 9:50am) 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 18,644,464
Calls: 9,777,325 (52%)
Puts: 8,867,139 (48%)
Prior 7-Day Average 2,663,494
Calls: 1,396,760 (52%)
Puts: 1,266,734 (48%)
Current vs Prior 7-Day Avg +10.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 7.34% | 11.16%7.34% | 22.24%
Prior 6.27% | 9.77%6.27% | 22.02%
Current vs Prior +17.02% | +14.21%+17.02% | +1.01%
Prior 7-Day Avg 5.81% | 9.42%8.01% | 22.02%
Current vs 7-Day Avg +26.28% | +18.41%-8.38% | +1.00%
Prior 7-Day Eod 6.27% | 9.77%6.27% | 22.02%
Current vs 7-Day Eod +17.02% | +14.21%+17.02% | +1.01%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.56% | 6.54%
Calls: 3.02% | 5.48%
Puts: 4.10% | 7.59%
Prior 3.54% | 6.67%
Calls: 3.35% | 5.00%
Puts: 3.72% | 8.33%
Current vs Prior +0.56% | -1.95%
Prior 7-Day Avg 5.19% | 5.46%
Calls: 5.02% | 4.88%
Puts: 5.36% | 6.05%
Current vs 7-Day Avg -31.46% | +19.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($69.10M). Massive premium surge with dollar volume up 1368% vs prior. Unusually high activity with volume up 688% vs prior - elevated interest. Extreme bearish P/C ratio of 1.72 - 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
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
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 152 of results (avg 5.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 162.582.62$2.601.5%1.6K0.57156
$69.00Oct 161.811.86$1.842.7%1.2K0.4619
$80.00Nov 203.453.55$3.502.9%1.7K0.332.7K
$60.00Nov 2012.0012.35$12.182.9%10.72266
$68.00Oct 162.282.35$2.323.0%2.3K0.5319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 2011.4011.60$11.501.7%3240.5810.8K
$72.50Nov 209.709.95$9.822.5%720.532.8K
$55.00Nov 202.232.29$2.262.7%4820.182.6K
$78.00Oct 3011.0511.35$11.202.7%330.766.8K
$80.00Nov 2014.9015.35$15.133.0%2250.6713.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.44, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 160.100.12$0.1118.2%8120.053.0K
$77.50Oct 160.150.18$0.1618.8%1770.071.1K
$78.00Oct 160.130.15$0.1414.3%6170.062.8K
$81.00Oct 160.060.07$0.0714.3%3700.033.7K
$80.00Oct 160.080.09$0.0911.1%2.7K0.0420.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.280.31$0.3010.0%15.1K0.0932.0K
$55.00Oct 160.100.11$0.119.1%2.2K0.0315.4K
$55.00Oct 230.370.39$0.385.3%5470.075.0K
$60.00Oct 230.900.95$0.935.4%7590.171.3K
$55.00Oct 300.720.75$0.744.1%1850.1115.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 1612.7513.50$13.135.7%50.9784
$60.00Oct 168.308.60$8.453.6%440.91277
$55.00Oct 2313.0014.00$13.507.4%--0.9137
$55.00Oct 3013.7014.20$13.953.6%40.8845
$55.00Nov 614.2514.80$14.533.8%10.8640
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 1612.7013.50$13.106.1%261.001.6K
$80.00Oct 1611.7512.25$12.004.2%1300.9410.9K
$79.00Oct 1610.7511.35$11.055.4%570.931.8K
$78.00Oct 169.8010.20$10.004.0%1410.935.5K
$77.50Oct 169.309.90$9.606.2%460.923.0K

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 100.8K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 160.800.85$0.836.0%4.4K0.2614
$70.00Oct 161.401.46$1.434.2%3.7K0.39805
$80.00Oct 160.080.09$0.0911.1%2.7K0.0420.7K
$68.00Oct 162.282.35$2.323.0%2.3K0.5319
$72.50Oct 160.700.74$0.725.6%2.1K0.24480
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.280.31$0.3010.0%15.1K0.0932.0K
$65.00Oct 161.021.07$1.054.8%8.1K0.274.8K
$70.00Oct 163.203.30$3.253.1%5.2K0.6115.2K
$65.00Oct 303.003.15$3.084.9%2.8K0.366.3K
$74.00Oct 307.908.25$8.074.3%2.3K0.665.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 26.7%, max 31.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Oct 16Nov 27108.5%82.7%31.2%181402
$71.00Oct 16Oct 30103.1%79.3%30.1%1.5K24
$74.00Oct 16Oct 30102.7%79.5%29.2%45179
$68.00Oct 16Oct 23104.3%81.0%28.8%2.8K19
$73.00Oct 16Oct 30102.9%80.0%28.6%1.9K65
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Oct 16Nov 27108.5%82.7%31.2%8.3K5.0K
$71.00Oct 16Oct 30103.1%79.3%30.1%566922
$74.00Oct 16Oct 30102.7%79.5%29.2%2.5K8.1K
$68.00Oct 16Oct 23104.3%81.0%28.8%1.8K524
$73.00Oct 16Oct 30102.9%80.0%28.6%2544.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 1.20, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$70.00Nov 27$2.27$2.73$2.2762%1.20$67.27
$65.00$70.00Nov 13$2.25$2.75$2.2562%1.22$67.25
$60.00$65.00Nov 20$2.95$2.05$2.9572%0.69$62.95
$65.00$70.00Nov 20$2.40$2.60$2.4062%1.08$67.40
$60.00$65.00Nov 27$2.98$2.02$2.9872%0.68$62.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$75.00Oct 23$0.64$0.36$0.6478%0.56$75.36
$70.00$69.00Oct 16$0.57$0.43$0.5761%0.75$69.43
$76.00$75.00Nov 13$0.60$0.40$0.6062%0.67$75.40
$69.00$68.00Oct 16$0.50$0.50$0.5054%1.00$68.50
$68.00$67.00Oct 23$0.44$0.56$0.4447%1.27$67.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.48, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.00$78.00Nov 6$0.31$0.31$0.6968%0.45$77.31
$71.00$72.00Oct 16$0.28$0.28$0.7268%0.39$71.28
$70.00$71.00Oct 30$0.45$0.45$0.5553%0.82$70.45
$73.00$74.00Oct 16$0.17$0.17$0.8379%0.20$73.17
$69.00$70.00Oct 16$0.41$0.41$0.5954%0.69$69.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Nov 27$1.62$1.62$3.3872%0.48$58.38
$65.00$60.00Nov 27$2.10$2.10$2.9062%0.72$62.90
$65.00$60.00Nov 13$1.98$1.98$3.0262%0.66$63.02
$60.00$55.00Nov 20$1.46$1.46$3.5473%0.41$58.54
$65.00$60.00Nov 20$1.98$1.98$3.0262%0.66$63.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.26, cheapest $1.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Oct 16Oct 23$1.33104.3%81.0%
$71.00Oct 16Oct 23$1.21103.1%81.5%
$69.00Oct 16Oct 23$1.31103.9%82.2%
$70.00Oct 16Oct 23$1.29103.5%81.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Oct 16Oct 23$1.25104.3%81.0%
$71.00Oct 16Oct 23$1.16103.1%81.5%
$69.00Oct 16Oct 23$1.27103.9%82.2%
$70.00Oct 16Oct 23$1.28103.5%81.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 6.61% of stock, avg 13.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$68.00Oct 16$2.32$2.18$4.50$63.50$72.506.61%
$69.00Oct 16$1.84$2.68$4.52$64.48$73.526.63%
$67.50Oct 16$2.60$1.94$4.54$62.96$72.046.66%
$70.00Oct 16$1.43$3.25$4.68$65.32$74.686.87%
$71.00Oct 16$1.11$3.97$5.08$65.92$76.087.46%
$65.00Oct 16$4.22$1.05$5.27$59.73$70.277.74%
$72.00Oct 16$0.83$4.65$5.48$66.52$77.488.04%
$72.50Oct 16$0.72$5.05$5.77$66.73$78.278.47%
$73.00Oct 16$0.64$5.48$6.12$66.88$79.128.98%
$74.00Oct 16$0.47$6.35$6.82$67.18$80.8210.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 1.50% of stock, avg 9.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$60.00Oct 16$0.72$0.30$1.02$58.98$73.52
$72.00$60.00Oct 16$0.83$0.30$1.13$58.87$73.13
$72.50$65.00Oct 16$0.72$1.05$1.77$63.23$74.27
$71.00$60.00Oct 16$1.11$0.30$1.41$58.59$72.41
$72.00$65.00Oct 16$0.83$1.05$1.88$63.12$73.88
$71.00$65.00Oct 16$1.11$1.05$2.16$62.84$73.16
$70.00$60.00Oct 16$1.43$0.30$1.73$58.27$71.73
$70.00$65.00Oct 16$1.43$1.05$2.48$62.52$72.48
$72.50$67.50Oct 16$0.72$1.94$2.66$64.84$75.16
$72.00$67.50Oct 16$0.83$1.94$2.77$64.73$74.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 1.13, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
64/6575/76Oct 23$0.53$0.4742%1.13$64.47$75.53
64/6577/78Oct 23$0.47$0.5348%0.89$64.53$77.47
63/6475/76Oct 23$0.49$0.5146%0.96$63.51$75.49
63/6477/78Oct 23$0.43$0.5752%0.75$63.57$77.43
64/6578/79Oct 23$0.44$0.5650%0.79$64.56$78.44
63/6478/79Oct 23$0.40$0.6054%0.67$63.60$78.40
64/6576/77Oct 23$0.49$0.5145%0.96$64.51$76.49
63/6476/77Oct 23$0.45$0.5549%0.82$63.55$76.45
64/6574/75Oct 23$0.55$0.4538%1.22$64.45$74.55
63/6474/75Oct 23$0.51$0.4942%1.04$63.49$74.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 13$0.35$4.6522%13.29
$55.00$60.00$65.00Oct 16$0.45$4.5524%10.11
$65.00$70.00$75.00Nov 27$0.34$4.6619%13.71
$55.00$60.00$65.00Oct 30$0.58$4.4224%7.62
$55.00$60.00$65.00Nov 6$0.55$4.4523%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Oct 16$0.56$4.4424%7.93
$65.00$70.00$75.00Nov 27$0.47$4.5319%9.64
$72.50$75.00$77.50Nov 20$0.07$2.4310%34.71
$65.00$70.00$75.00Nov 13$0.56$4.4422%7.93
$60.00$65.00$70.00Oct 30$0.90$4.1032%4.56

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 $-1.23, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 30-$1.23$3.77
$55.00$60.001:2Oct 16-$3.77$1.23
$60.00$65.001:2Oct 30-$2.81$2.19
$65.00$67.501:2Oct 16-$0.98$1.52
$70.00$75.001:2Nov 6-$1.44$3.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 30-$0.63$4.37
$65.00$60.001:2Nov 6-$0.51$4.49
$60.00$55.001:2Nov 6-$0.09$4.91
$70.00$65.001:2Nov 6-$1.47$3.53
$67.50$65.001:2Oct 16-$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 7.41%, avg 3.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 27$5.050.4310.1%7.41%17.50%20016
$70.00Nov 27$7.000.522.7%10.27%13.02%5140
$77.00Nov 27$4.500.3913.0%6.61%19.62%5611
$76.00Nov 27$4.650.4111.6%6.83%18.38%32
$79.00Nov 27$3.850.3615.9%5.65%21.61%15
$78.00Nov 27$4.100.3714.5%6.02%20.50%343
$75.00Nov 20$4.850.4210.1%7.12%17.20%2033.8K
$80.00Nov 27$3.700.3417.4%5.43%22.85%34129
$72.50Nov 20$5.650.476.4%8.29%14.71%40650
$70.00Nov 20$6.700.522.7%9.83%12.58%323860

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 90,317
Total Puts 155,753
Put/Call Ratio 1.72
Net Difference -65,436

Prior's Put/Call Breakdown

Total Calls 25,138
Total Puts 6,090
Put/Call Ratio 0.24
Net Difference 19,048

Prior 7-Day Put/Call Summary

Total Calls 1,095,917
Total Puts 898,109
Average Put/Call Ratio 0.83
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