Tour v531
CRWV
COREWEAVE INC Class A
$65.98 -15.20%
◀ 10/14 10:10 ▶

Option Volume

Detail
ℹ
Current (10/14 10:10am) 405,870
Calls: 145,978 (36%)
Puts: 259,892 (64%)
Prior (09/25) 57,126
Calls: 42,141 (74%)
Puts: 14,985 (26%)
Current vs Prior +610.48%
Calls: +246.40% (Calls)
Puts: +1634.35% (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 +42.48%
Calls: -6.76%
Puts: +102.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:10am) $161.59M
Calls: $39.68M (25%)
Puts: $121.91M (75%)
Prior (09/25) $11.57M
Calls: $8.34M (72%)
Puts: $3.23M (28%)
Current vs Prior +1296.81%
Calls: +376.04%
Puts: +3670.80%
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 +28.85%
Calls: -30.96%
Puts: +79.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:10am) 1.78
Prior (09/25) 0.36
Current vs Prior +400.67%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +114.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:10am) 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 9.25% | 11.78%9.25% | 22.46%
Prior 6.27% | 9.77%6.27% | 22.02%
Current vs Prior +47.41% | +20.57%+47.41% | +2.03%
Prior 7-Day Avg 5.81% | 9.42%8.01% | 22.02%
Current vs 7-Day Avg +59.08% | +25.01%+15.42% | +2.02%
Prior 7-Day Eod 6.27% | 9.77%6.27% | 22.02%
Current vs 7-Day Eod +47.41% | +20.57%+47.41% | +2.03%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.56% | 5.78%
Calls: 6.78% | 5.92%
Puts: 6.35% | 5.63%
Prior 3.54% | 6.67%
Calls: 3.35% | 5.00%
Puts: 3.72% | 8.33%
Current vs Prior +85.31% | -13.34%
Prior 7-Day Avg 5.19% | 5.46%
Calls: 5.02% | 4.88%
Puts: 5.36% | 6.05%
Current vs 7-Day Avg +26.29% | +5.78%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($121.91M) vs calls ($39.68M). Massive premium surge with dollar volume up 1297% vs prior. Unusually high activity with volume up 610% vs prior - elevated interest. Extreme bearish P/C ratio of 1.78 - 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
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
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 139 of results (avg 4.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 161.681.70$1.691.2%3.2K0.43156
$65.00Nov 208.008.15$8.071.9%2520.58297
$65.00Nov 66.156.30$6.232.4%1790.5822
$55.00Nov 2014.0514.40$14.232.5%590.78167
$70.00Nov 205.805.95$5.882.6%2.1K0.48860
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 611.2511.40$11.331.3%3280.692.1K
$65.00Nov 206.706.80$6.751.5%1.9K0.424.0K
$70.00Nov 209.459.60$9.521.6%9680.5213.3K
$55.00Nov 61.641.68$1.662.4%2.3K0.18329
$78.00Oct 3012.7513.10$12.932.7%810.806.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.57, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 160.220.24$0.238.7%2.3K0.091.8K
$74.00Oct 160.300.34$0.3212.5%6190.1259
$73.00Oct 160.390.45$0.4214.3%1.8K0.1455
$72.50Oct 160.450.51$0.4812.5%2.3K0.16480
$72.00Oct 160.520.58$0.5510.9%5.9K0.1814
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.180.20$0.1910.5%10.5K0.0515.4K
$60.00Oct 160.560.58$0.573.5%25.3K0.1532.0K
$55.00Oct 230.580.64$0.619.8%8200.115.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 1611.0511.70$11.385.7%140.9584
$55.00Oct 2311.5012.20$11.855.9%20.8937
$55.00Oct 3012.0512.45$12.253.3%150.8645
$60.00Oct 166.506.80$6.654.5%1120.85277
$55.00Nov 612.7013.10$12.903.1%10.8240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 1612.7513.25$13.003.8%1881.001.8K
$78.00Oct 1611.7512.25$12.004.2%2170.955.5K
$77.50Oct 1611.3011.80$11.554.3%1220.943.0K
$77.00Oct 1610.9011.20$11.052.7%850.945.3K
$76.00Oct 169.8510.30$10.074.5%1.2K0.933.1K

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 154.3K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 160.900.95$0.935.4%6.2K0.28805
$72.00Oct 160.520.58$0.5510.9%5.9K0.1814
$68.00Oct 161.491.57$1.535.2%4.7K0.4019
$67.50Oct 161.681.70$1.691.2%3.2K0.43156
$70.00Oct 232.012.10$2.054.4%3.2K0.37134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.560.58$0.573.5%25.3K0.1532.0K
$65.00Oct 161.831.93$1.885.3%12.9K0.414.8K
$55.00Oct 160.180.20$0.1910.5%10.5K0.0515.4K
$70.00Oct 164.704.95$4.835.2%5.7K0.7315.2K
$65.00Oct 303.904.15$4.036.2%3.9K0.426.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 35.6%, max 49.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Oct 16Nov 27128.6%85.8%49.9%151777
$65.00Oct 16Nov 27116.6%83.5%39.6%1.4K402
$71.00Oct 16Oct 30112.9%82.5%36.8%2.0K24
$72.00Oct 16Oct 30113.3%82.9%36.6%6.1K55
$69.00Oct 16Oct 23112.9%85.5%31.9%2.7K97
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Oct 16Nov 27128.6%85.8%49.9%25.6K32.2K
$65.00Oct 16Nov 27116.6%83.5%39.6%13.3K5.0K
$71.00Oct 16Oct 30112.9%82.5%36.8%620922
$72.00Oct 16Oct 30113.3%82.9%36.6%6836.6K
$69.00Oct 16Oct 23112.9%85.5%31.9%2.0K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 1.30, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$70.00Nov 27$2.17$2.83$2.1758%1.30$67.17
$60.00$65.00Nov 27$2.73$2.27$2.7369%0.83$62.73
$55.00$60.00Nov 20$3.30$1.70$3.3078%0.52$58.30
$65.00$70.00Nov 20$2.19$2.81$2.1958%1.28$67.19
$60.00$65.00Nov 13$2.81$2.19$2.8170%0.78$62.81
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.00$71.00Oct 23$0.63$0.37$0.6372%0.59$71.37
$76.00$75.00Nov 6$0.65$0.35$0.6571%0.54$75.35
$65.00$64.00Oct 23$0.39$0.61$0.3942%1.56$64.61
$68.00$67.00Oct 23$0.53$0.47$0.5355%0.89$67.47
$68.00$67.50Oct 16$0.30$0.20$0.3060%0.67$67.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.53, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.00$68.00Oct 23$0.48$0.48$0.5250%0.92$67.48
$68.00$69.00Oct 23$0.42$0.42$0.5855%0.72$68.42
$70.00$71.00Oct 16$0.23$0.23$0.7772%0.30$70.23
$77.00$78.00Oct 23$0.12$0.12$0.8885%0.14$77.12
$68.00$69.00Oct 16$0.34$0.34$0.6660%0.52$68.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Nov 27$1.73$1.73$3.2768%0.53$58.27
$65.00$60.00Nov 13$2.22$2.22$2.7858%0.80$62.78
$60.00$55.00Nov 20$1.68$1.68$3.3269%0.51$58.32
$65.00$60.00Nov 27$2.22$2.22$2.7858%0.80$62.78
$65.00$60.00Nov 20$2.22$2.22$2.7858%0.80$62.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.21, cheapest $1.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.27116.6%87.2%
$69.00Oct 16Oct 23$1.19112.9%85.5%
$68.00Oct 16Oct 23$1.27113.0%86.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.22116.6%87.2%
$69.00Oct 16Oct 23$1.15112.9%85.5%
$68.00Oct 16Oct 23$1.18113.0%86.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 7.32% of stock, avg 15.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$2.95$1.88$4.83$60.17$69.837.32%
$67.50Oct 16$1.69$3.15$4.84$62.66$72.347.34%
$68.00Oct 16$1.53$3.45$4.98$63.02$72.987.55%
$69.00Oct 16$1.19$4.10$5.29$63.71$74.298.02%
$70.00Oct 16$0.93$4.83$5.76$64.24$75.768.73%
$71.00Oct 16$0.70$5.60$6.30$64.70$77.309.55%
$72.00Oct 16$0.55$6.48$7.03$64.97$79.0310.65%
$60.00Oct 16$6.65$0.57$7.22$52.78$67.2210.94%
$66.00Oct 23$3.72$3.55$7.27$58.73$73.2711.02%
$65.00Oct 23$4.22$3.10$7.32$57.68$72.3211.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.35% of stock, avg 9.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$55.00Oct 16$0.70$0.19$0.89$54.11$71.89
$71.00$60.00Oct 16$0.70$0.57$1.27$58.73$72.27
$70.00$55.00Oct 16$0.93$0.19$1.12$53.88$71.12
$70.00$60.00Oct 16$0.93$0.57$1.50$58.50$71.50
$69.00$55.00Oct 16$1.19$0.19$1.38$53.62$70.38
$69.00$60.00Oct 16$1.19$0.57$1.76$58.24$70.76
$68.00$55.00Oct 16$1.53$0.19$1.72$53.28$69.72
$68.00$60.00Oct 16$1.53$0.57$2.10$57.90$70.10
$67.50$55.00Oct 16$1.69$0.19$1.88$53.12$69.38
$67.50$60.00Oct 16$1.69$0.57$2.26$57.74$69.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 0.52, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6375/76Oct 23$1.03$1.9746%0.52$61.97$76.03
60/6374/75Oct 23$1.04$1.9644%0.53$61.96$75.04
60/6373/74Oct 23$1.07$1.9341%0.55$61.93$74.07
60/6372/73Oct 23$1.12$1.8837%0.60$61.88$73.12
60/6371/72Oct 23$1.15$1.8534%0.62$61.85$72.15
55/6078/79Oct 30$1.21$3.7954%0.32$58.79$79.21
55/6075/76Oct 23$0.95$4.0557%0.23$59.05$75.95
55/6077/78Oct 30$1.21$3.7952%0.32$58.79$78.21
55/6078/79Nov 6$1.48$3.5246%0.42$58.52$79.48
55/6077/78Nov 6$1.50$3.5044%0.43$58.50$78.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 11.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 27$0.39$4.6119%11.82
$55.00$60.00$65.00Nov 20$0.44$4.5620%10.36
$65.00$70.00$75.00Nov 6$0.68$4.3226%6.35
$60.00$65.00$70.00Nov 13$0.56$4.4422%7.93
$55.00$60.00$65.00Oct 30$0.74$4.2628%5.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Oct 16$0.93$4.0735%4.38
$65.00$70.00$75.00Nov 13$0.53$4.4722%8.43
$65.00$70.00$75.00Nov 27$0.46$4.5419%9.87
$60.00$65.00$70.00Oct 30$0.91$4.0933%4.49
$60.00$65.00$70.00Nov 13$0.58$4.4222%7.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-1.92, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Oct 16-$1.92$3.08
$65.00$70.001:2Oct 30-$0.89$4.11
$60.00$65.001:2Oct 30-$2.12$2.88
$55.00$60.001:2Oct 23-$3.45$1.55
$65.00$67.501:2Oct 16-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Oct 30-$0.25$4.75
$70.00$65.001:2Oct 30-$1.23$3.77
$60.00$55.001:2Oct 30$0.00$5.00
$65.00$60.001:2Nov 6-$0.99$4.01
$60.00$55.001:2Nov 6-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 9.40%, avg 3.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 27$6.200.496.1%9.40%15.49%12140
$75.00Nov 27$4.350.3913.7%6.59%20.26%39916
$76.00Nov 27$4.050.3815.2%6.14%21.32%32
$77.00Nov 27$3.800.3616.7%5.76%22.46%6111
$70.00Nov 20$5.800.486.1%8.79%14.88%2.1K860
$72.50Nov 20$4.900.439.9%7.43%17.31%96650
$78.00Nov 27$3.550.3418.2%5.38%23.60%343
$79.00Nov 27$3.300.3319.7%5.00%24.73%15
$75.00Nov 20$4.100.3813.7%6.21%19.88%1.3K3.8K
$77.50Nov 20$3.400.3317.5%5.15%22.61%282.0K

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 145,978
Total Puts 259,892
Put/Call Ratio 1.78
Net Difference -113,914

Prior's Put/Call Breakdown

Total Calls 42,141
Total Puts 14,985
Put/Call Ratio 0.36
Net Difference 27,156

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