Tour v531
CRWV
COREWEAVE INC Class A
$67.60 -13.12%
◀ 10/14 09:55 ▶

Option Volume

Detail
ℹ
Current (10/14 9:55am) 275,156
Calls: 106,972 (39%)
Puts: 168,184 (61%)
Prior (09/25) 38,958
Calls: 30,995 (80%)
Puts: 7,963 (20%)
Current vs Prior +606.29%
Calls: +245.13% (Calls)
Puts: +2012.07% (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 -3.41%
Calls: -31.67%
Puts: +31.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 9:55am) $107.20M
Calls: $28.09M (26%)
Puts: $79.11M (74%)
Prior (09/25) $8.39M
Calls: $6.79M (81%)
Puts: $1.60M (19%)
Current vs Prior +1178.20%
Calls: +313.83%
Puts: +4848.59%
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 -14.53%
Calls: -51.13%
Puts: +16.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 9:55am) 1.57
Prior (09/25) 0.26
Current vs Prior +511.97%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +89.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 9:55am) 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 7.13% | 11.21%7.13% | 22.49%
Prior 6.27% | 9.77%6.27% | 22.02%
Current vs Prior +13.71% | +14.82%+13.70% | +2.15%
Prior 7-Day Avg 5.81% | 9.42%8.01% | 22.02%
Current vs 7-Day Avg +22.70% | +19.05%-10.97% | +2.15%
Prior 7-Day Eod 6.27% | 9.77%6.27% | 22.02%
Current vs 7-Day Eod +13.71% | +14.82%+13.70% | +2.15%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.52% | 5.92%
Calls: 3.40% | 6.36%
Puts: 3.64% | 5.48%
Prior 3.54% | 6.67%
Calls: 3.35% | 5.00%
Puts: 3.72% | 8.33%
Current vs Prior -0.56% | -11.24%
Prior 7-Day Avg 5.19% | 5.46%
Calls: 5.02% | 4.88%
Puts: 5.36% | 6.05%
Current vs 7-Day Avg -32.23% | +8.34%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($79.11M). Massive premium surge with dollar volume up 1178% vs prior. Unusually high activity with volume up 606% vs prior - elevated interest. Extreme bearish P/C ratio of 1.57 - 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
09:55BEARISHBEARISHBEARISH
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 157 of results (avg 5.2%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 3013.4013.75$13.582.6%70.8945
$55.00Nov 2015.1015.50$15.302.6%330.81167
$65.00Nov 208.759.00$8.882.8%1090.61297
$55.00Nov 613.9014.30$14.102.8%10.8540
$60.00Nov 2011.6512.00$11.833.0%70.72266
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 2013.4013.70$13.552.2%550.642.6K
$80.00Nov 2015.2515.60$15.432.3%2610.6813.8K
$65.00Oct 161.211.24$1.232.4%8.6K0.314.8K
$65.00Nov 205.856.00$5.932.5%7150.394.0K
$75.00Nov 2011.6511.95$11.802.5%3380.5910.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.47, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 160.130.15$0.1414.3%6300.062.8K
$77.50Oct 160.150.17$0.1612.5%2870.061.1K
$79.00Oct 160.100.11$0.119.1%8220.043.0K
$80.00Oct 160.080.09$0.0911.1%2.8K0.0420.7K
$81.00Oct 160.060.07$0.0714.3%4570.033.7K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.330.35$0.345.9%15.4K0.1032.0K
$55.00Oct 160.120.14$0.1315.4%2.7K0.0415.4K
$55.00Oct 230.410.44$0.437.0%6770.085.0K
$55.00Oct 300.740.83$0.7811.5%2140.1215.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 1612.6013.15$12.884.3%110.9684
$55.00Oct 2312.8013.40$13.104.6%20.9237
$60.00Oct 167.708.35$8.038.1%490.90277
$55.00Oct 3013.4013.75$13.582.6%70.8945
$55.00Nov 613.9014.30$14.102.8%10.8540
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 1612.3012.65$12.482.8%1841.0010.9K
$81.00Oct 1613.1513.75$13.454.5%781.001.6K
$79.00Oct 1611.1511.90$11.536.5%760.941.8K
$78.00Oct 1610.3010.75$10.534.3%1630.935.5K
$77.50Oct 169.8510.35$10.105.0%570.923.0K

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 114.9K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 160.720.78$0.758.0%5.6K0.2414
$70.00Oct 161.251.32$1.295.4%4.2K0.35805
$80.00Oct 160.080.09$0.0911.1%2.8K0.0420.7K
$68.00Oct 162.042.12$2.083.8%2.6K0.4919
$80.00Nov 203.303.45$3.384.4%2.3K0.322.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.330.35$0.345.9%15.4K0.1032.0K
$65.00Oct 161.211.24$1.232.4%8.6K0.314.8K
$70.00Oct 163.553.75$3.655.5%5.3K0.6515.2K
$65.00Oct 303.153.40$3.287.6%3.8K0.376.3K
$74.00Oct 308.358.60$8.482.9%3.3K0.675.6K

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 29.7%, max 33.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Oct 16Oct 30106.5%79.6%33.8%60079
$71.00Oct 16Oct 30106.2%79.6%33.5%1.6K24
$65.00Oct 16Nov 27110.1%83.0%32.7%473402
$72.00Oct 16Oct 30105.5%79.6%32.6%5.7K55
$73.00Oct 16Oct 30105.1%79.5%32.3%2.0K65
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Oct 16Oct 30106.5%79.6%33.8%3.5K8.1K
$71.00Oct 16Oct 30106.2%79.6%33.5%585922
$65.00Oct 16Nov 27110.1%83.0%32.7%8.9K5.0K
$72.00Oct 16Oct 30105.5%79.6%32.6%4906.6K
$73.00Oct 16Oct 30105.1%79.5%32.3%2824.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 1.22, avg 2.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$70.00Nov 20$2.25$2.75$2.2562%1.22$67.25
$60.00$65.00Nov 27$2.85$2.15$2.8571%0.75$62.85
$65.00$70.00Nov 27$2.30$2.70$2.3061%1.17$67.30
$60.00$65.00Nov 13$2.92$2.08$2.9273%0.71$62.92
$60.00$65.00Nov 20$2.95$2.05$2.9572%0.69$62.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$66.00$65.00Oct 23$0.33$0.67$0.3340%2.03$65.67
$69.00$68.00Oct 16$0.54$0.46$0.5458%0.85$68.46
$64.00$63.00Oct 23$0.29$0.71$0.2931%2.45$63.71
$60.00$55.00Oct 16$0.21$4.79$0.2110%22.81$59.79
$68.00$67.50Oct 16$0.26$0.24$0.2651%0.92$67.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.82, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$81.00Nov 13$0.31$0.31$0.6970%0.45$80.31
$69.00$70.00Oct 23$0.46$0.46$0.5453%0.85$69.46
$72.50$73.00Oct 16$0.11$0.11$0.3979%0.28$72.61
$80.00$81.00Nov 6$0.22$0.22$0.7875%0.28$80.22
$71.00$72.00Oct 16$0.24$0.24$0.7671%0.32$71.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Nov 27$2.25$2.25$2.7561%0.82$62.75
$60.00$55.00Nov 27$1.58$1.58$3.4271%0.46$58.42
$65.00$60.00Nov 13$2.02$2.02$2.9861%0.68$62.98
$65.00$60.00Nov 20$2.03$2.03$2.9761%0.68$62.97
$60.00$55.00Nov 20$1.50$1.50$3.5072%0.43$58.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.23, cheapest $1.14)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.25110.1%84.5%
$70.00Oct 16Oct 23$1.22106.0%81.1%
$69.00Oct 16Oct 23$1.32106.5%82.4%
$68.00Oct 16Oct 23$1.35106.4%82.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.14110.1%84.5%
$70.00Oct 16Oct 23$1.18106.0%81.1%
$69.00Oct 16Oct 23$1.24106.5%82.4%
$68.00Oct 16Oct 23$1.18106.4%82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 6.73% of stock, avg 13.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$68.00Oct 16$2.08$2.47$4.55$63.45$72.556.73%
$67.50Oct 16$2.35$2.21$4.56$62.94$72.066.75%
$69.00Oct 16$1.65$3.01$4.66$64.34$73.666.89%
$70.00Oct 16$1.29$3.65$4.94$65.06$74.947.31%
$65.00Oct 16$3.83$1.23$5.06$59.94$70.067.49%
$71.00Oct 16$0.99$4.33$5.32$65.68$76.327.87%
$72.00Oct 16$0.75$5.13$5.88$66.12$77.888.70%
$72.50Oct 16$0.66$5.53$6.19$66.31$78.699.16%
$73.00Oct 16$0.55$5.95$6.50$66.50$79.509.62%
$67.00Oct 23$3.93$3.14$7.07$59.93$74.0710.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 1.61% of stock, avg 9.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.00$60.00Oct 16$0.75$0.34$1.09$58.91$73.09
$71.00$60.00Oct 16$0.99$0.34$1.33$58.67$72.33
$72.00$65.00Oct 16$0.75$1.23$1.98$63.02$73.98
$70.00$60.00Oct 16$1.29$0.34$1.63$58.37$71.63
$71.00$65.00Oct 16$0.99$1.23$2.22$62.78$73.22
$70.00$65.00Oct 16$1.29$1.23$2.52$62.48$72.52
$69.00$60.00Oct 16$1.65$0.34$1.99$58.01$70.99
$69.00$65.00Oct 16$1.65$1.23$2.88$62.12$71.88
$73.00$64.00Oct 23$1.56$1.98$3.54$60.46$76.54
$74.00$55.00Oct 30$2.22$0.78$3.00$52.00$77.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 0.72, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
63/6477/78Oct 23$0.42$0.5851%0.72$63.58$77.42
63/6476/77Oct 23$0.44$0.5648%0.79$63.56$76.44
63/6475/76Oct 23$0.47$0.5345%0.89$63.53$75.47
63/6474/75Oct 23$0.49$0.5142%0.96$63.51$74.49
63/6472/73Oct 23$0.56$0.4434%1.27$63.44$72.56
63/6473/74Oct 23$0.52$0.4838%1.08$63.48$73.52
60/6377/78Oct 23$0.82$2.1855%0.38$62.18$77.82
60/6376/77Oct 23$0.84$2.1652%0.39$62.16$76.84
60/6375/76Oct 23$0.87$2.1349%0.41$62.13$75.87
60/6374/75Oct 23$0.89$2.1146%0.42$62.11$74.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 11.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 6$0.63$4.3727%6.94
$55.00$60.00$65.00Oct 16$0.65$4.3527%6.69
$60.00$65.00$70.00Nov 13$0.52$4.4823%8.62
$65.00$70.00$75.00Nov 27$0.43$4.5719%10.63
$65.00$70.00$75.00Nov 13$0.55$4.4522%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Nov 27$0.39$4.6120%11.82
$55.00$60.00$65.00Oct 16$0.68$4.3227%6.35
$60.00$65.00$70.00Oct 30$0.87$4.1332%4.75
$65.00$70.00$75.00Nov 27$0.44$4.5619%10.36
$65.00$70.00$75.00Nov 6$0.70$4.3027%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-3.18, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Oct 16-$3.18$1.82
$65.00$70.001:2Oct 30-$1.05$3.95
$60.00$65.001:2Oct 30-$2.65$2.35
$70.00$75.001:2Nov 6-$1.21$3.79
$65.00$67.501:2Oct 16-$0.87$1.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 30-$0.81$4.19
$65.00$60.001:2Oct 30-$0.08$4.92
$65.00$60.001:2Nov 6-$0.54$4.46
$60.00$55.001:2Nov 6-$0.13$4.87
$67.50$65.001:2Oct 16-$0.25$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 10.06%, avg 3.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 27$6.800.513.5%10.06%13.61%5840
$75.00Nov 27$4.900.4210.9%7.25%18.20%21116
$76.00Nov 27$4.550.4012.4%6.73%19.16%32
$77.00Nov 27$4.300.3813.9%6.36%20.27%6111
$78.00Nov 27$4.000.3715.4%5.92%21.30%343
$72.50Nov 20$5.500.467.2%8.14%15.38%60650
$79.00Nov 27$3.750.3516.9%5.55%22.41%15
$70.00Nov 20$6.500.513.5%9.62%13.17%714860
$80.00Nov 27$3.550.3318.3%5.25%23.59%38129
$75.00Nov 20$4.550.4110.9%6.73%17.68%1.2K3.8K

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 106,972
Total Puts 168,184
Put/Call Ratio 1.57
Net Difference -61,212

Prior's Put/Call Breakdown

Total Calls 30,995
Total Puts 7,963
Put/Call Ratio 0.26
Net Difference 23,032

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