Tour v531
CRWV
COREWEAVE INC Class A
$65.95 -15.24%
◀ 10/14 10:15 ▶

Option Volume

Detail
ℹ
Current (10/14 10:15am) 435,258
Calls: 159,122 (37%)
Puts: 276,136 (63%)
Prior (09/25) 62,174
Calls: 45,854 (74%)
Puts: 16,320 (26%)
Current vs Prior +600.06%
Calls: +247.02% (Calls)
Puts: +1592.01% (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 +52.80%
Calls: +1.64%
Puts: +115.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:15am) $169.97M
Calls: $42.73M (25%)
Puts: $127.25M (75%)
Prior (09/25) $12.76M
Calls: $8.86M (69%)
Puts: $3.89M (31%)
Current vs Prior +1232.59%
Calls: +382.23%
Puts: +3167.00%
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 +35.53%
Calls: -25.66%
Puts: +87.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:15am) 1.74
Prior (09/25) 0.36
Current vs Prior +387.58%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +109.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:15am) 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 9.10% | 11.77%9.10% | 22.37%
Prior 6.27% | 9.77%6.27% | 22.02%
Current vs Prior +45.06% | +20.47%+45.06% | +1.59%
Prior 7-Day Avg 5.81% | 9.42%8.01% | 22.02%
Current vs 7-Day Avg +56.54% | +24.90%+13.58% | +1.59%
Prior 7-Day Eod 6.27% | 9.77%6.27% | 22.02%
Current vs 7-Day Eod +45.06% | +20.47%+45.06% | +1.59%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.62% | 5.29%
Calls: 2.44% | 3.59%
Puts: 4.79% | 6.98%
Prior 3.54% | 6.67%
Calls: 3.35% | 5.00%
Puts: 3.72% | 8.33%
Current vs Prior +2.26% | -20.69%
Prior 7-Day Avg 5.19% | 5.46%
Calls: 5.02% | 4.88%
Puts: 5.36% | 6.05%
Current vs 7-Day Avg -30.31% | -3.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($127.25M). Massive premium surge with dollar volume up 1233% vs prior. Unusually high activity with volume up 600% vs prior - elevated interest. Extreme bearish P/C ratio of 1.74 - 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
10:15BEARISHBEARISHBEARISH
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 144 of results (avg 4.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 161.651.67$1.661.2%4.0K0.41156
$70.00Oct 303.003.05$3.031.7%3.5K0.40231
$69.00Oct 232.362.40$2.381.7%8890.4078
$75.00Nov 62.452.50$2.482.0%1450.31124
$65.00Oct 162.832.90$2.872.4%1.5K0.58400
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 167.307.40$7.351.4%1270.861.3K
$60.00Oct 160.540.55$0.551.8%28.5K0.1532.0K
$75.00Nov 2012.7513.00$12.881.9%4750.6210.8K
$60.00Oct 231.401.43$1.422.1%2.4K0.231.3K
$65.00Oct 161.851.89$1.872.1%13.4K0.424.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.49, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 160.150.18$0.1618.8%1040.07455
$77.00Oct 160.120.14$0.1315.4%5250.05960
$75.00Oct 160.210.24$0.2213.6%2.4K0.091.8K
$74.00Oct 160.280.31$0.3010.0%6220.1159
$72.50Oct 160.410.45$0.439.3%2.3K0.15480
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.170.19$0.1811.1%12.2K0.0515.4K
$60.00Oct 160.540.55$0.551.8%28.5K0.1532.0K
$55.00Oct 230.590.63$0.616.6%8220.115.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 1610.9511.45$11.204.5%190.9584
$55.00Oct 2311.3012.00$11.656.0%20.8937
$55.00Oct 3012.0512.40$12.232.9%150.8545
$60.00Oct 166.506.75$6.633.8%1380.85277
$55.00Nov 612.6513.05$12.853.1%10.8240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 1612.8513.40$13.134.2%2001.001.8K
$78.00Oct 1611.7012.45$12.086.2%2270.935.5K
$77.50Oct 1611.4011.80$11.603.4%1290.933.0K
$77.00Oct 1610.9011.35$11.134.0%870.935.3K
$76.00Oct 169.9510.40$10.184.4%1.2K0.923.1K

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 169.3K, top 28.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 160.490.55$0.5211.5%7.1K0.1714
$70.00Oct 160.870.92$0.905.6%6.7K0.27805
$68.00Oct 161.441.53$1.496.0%4.8K0.3819
$67.50Oct 161.651.67$1.661.2%4.0K0.41156
$70.00Oct 303.003.05$3.031.7%3.5K0.40231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.540.55$0.551.8%28.5K0.1532.0K
$65.00Oct 161.851.89$1.872.1%13.4K0.424.8K
$55.00Oct 160.170.19$0.1811.1%12.2K0.0515.4K
$70.00Oct 164.704.95$4.835.2%5.7K0.7315.2K
$65.00Oct 303.954.20$4.086.1%3.9K0.436.3K

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 34.0%, max 46.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Oct 16Nov 27125.0%85.5%46.1%177777
$72.00Oct 16Oct 30112.7%83.1%35.7%7.3K55
$71.00Oct 16Oct 30112.7%83.3%35.3%2.0K24
$65.00Oct 16Nov 27113.5%84.2%34.8%1.5K402
$70.00Oct 16Nov 27112.2%85.2%31.6%6.8K845
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Oct 16Nov 27125.0%85.5%46.1%28.8K32.2K
$72.00Oct 16Oct 30112.7%83.1%35.7%6836.6K
$71.00Oct 16Oct 30112.7%83.3%35.3%620922
$65.00Oct 16Nov 27113.5%84.2%34.8%13.7K5.0K
$70.00Oct 16Nov 27112.2%85.2%31.6%5.8K15.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 0.90, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Nov 27$2.63$2.37$2.6368%0.90$62.63
$65.00$70.00Nov 20$2.12$2.88$2.1258%1.36$67.12
$60.00$65.00Nov 20$2.75$2.25$2.7568%0.82$62.75
$65.00$70.00Nov 13$2.15$2.85$2.1557%1.33$67.15
$70.00$75.00Nov 27$1.73$3.27$1.7348%1.89$71.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$64.00Oct 23$0.32$0.68$0.3243%2.12$64.68
$68.00$67.50Oct 16$0.30$0.20$0.3062%0.67$67.70
$67.50$65.00Oct 16$1.26$1.24$1.2658%0.98$66.24
$68.00$67.00Oct 23$0.55$0.45$0.5556%0.82$67.45
$69.00$68.00Oct 23$0.60$0.40$0.6060%0.67$68.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.85, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.00$67.00Oct 23$0.55$0.55$0.4547%1.22$66.55
$69.00$70.00Oct 16$0.27$0.27$0.7368%0.37$69.27
$71.00$72.00Oct 16$0.17$0.17$0.8378%0.20$71.17
$73.00$74.00Oct 16$0.10$0.10$0.9086%0.11$73.10
$70.00$71.00Oct 16$0.21$0.21$0.7974%0.27$70.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Nov 27$2.30$2.30$2.7058%0.85$62.70
$60.00$55.00Nov 20$1.72$1.72$3.2868%0.52$58.28
$60.00$55.00Nov 27$1.72$1.72$3.2868%0.52$58.28
$65.00$60.00Nov 20$2.25$2.25$2.7558%0.82$62.75
$60.00$55.00Nov 13$1.63$1.63$3.3769%0.48$58.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.23, cheapest $1.21)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.31113.5%85.8%
$69.00Oct 16Oct 23$1.21112.5%85.6%
$68.00Oct 16Oct 23$1.26112.5%85.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.21113.5%85.8%
$69.00Oct 16Oct 23$1.15112.5%85.6%
$68.00Oct 16Oct 23$1.22112.5%85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 7.19% of stock, avg 15.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$2.87$1.87$4.74$60.26$69.747.19%
$67.50Oct 16$1.66$3.13$4.79$62.71$72.297.26%
$68.00Oct 16$1.49$3.43$4.92$63.08$72.927.46%
$69.00Oct 16$1.17$4.10$5.27$63.73$74.277.99%
$70.00Oct 16$0.90$4.83$5.73$64.27$75.738.69%
$71.00Oct 16$0.69$5.63$6.32$64.68$77.329.58%
$72.00Oct 16$0.52$6.45$6.97$65.03$78.9710.57%
$60.00Oct 16$6.63$0.55$7.18$52.82$67.1810.89%
$67.00Oct 23$3.13$4.10$7.23$59.77$74.2310.96%
$65.00Oct 23$4.18$3.08$7.26$57.74$72.2611.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.32% of stock, avg 9.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$55.00Oct 16$0.69$0.18$0.87$54.13$71.87
$71.00$60.00Oct 16$0.69$0.55$1.24$58.76$72.24
$70.00$55.00Oct 16$0.90$0.18$1.08$53.92$71.08
$70.00$60.00Oct 16$0.90$0.55$1.45$58.55$71.45
$69.00$55.00Oct 16$1.17$0.18$1.35$53.65$70.35
$69.00$60.00Oct 16$1.17$0.55$1.72$58.28$70.72
$68.00$55.00Oct 16$1.49$0.18$1.67$53.33$69.67
$68.00$60.00Oct 16$1.49$0.55$2.04$57.96$70.04
$67.50$55.00Oct 16$1.66$0.18$1.84$53.16$69.34
$67.50$60.00Oct 16$1.66$0.55$2.21$57.79$69.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 0.52, avg credit $1.23)

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$1.07$1.9344%0.55$61.93$75.07
60/6373/74Oct 23$1.10$1.9041%0.58$61.90$74.10
60/6372/73Oct 23$1.14$1.8637%0.61$61.86$73.14
60/6371/72Oct 23$1.17$1.8334%0.64$61.83$72.17
55/6073/74Oct 16$0.47$4.5371%0.10$59.53$73.47
55/6078/79Oct 30$1.23$3.7754%0.33$58.77$79.23
55/6078/79Nov 6$1.52$3.4846%0.44$58.48$79.52
55/6075/76Oct 23$0.93$4.0758%0.23$59.07$75.93
55/6077/78Oct 30$1.20$3.8052%0.32$58.80$78.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 5.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Oct 16$0.81$4.1936%5.17
$60.00$65.00$70.00Nov 27$0.34$4.6620%13.71
$65.00$70.00$75.00Nov 6$0.60$4.4026%7.33
$65.00$70.00$75.00Nov 13$0.50$4.5022%9.00
$60.00$65.00$70.00Oct 30$0.89$4.1133%4.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Oct 16$0.95$4.0536%4.26
$65.00$70.00$75.00Nov 27$0.44$4.5619%10.36
$60.00$65.00$70.00Oct 30$0.90$4.1033%4.56
$55.00$60.00$65.00Nov 13$0.54$4.4622%8.26
$60.00$65.00$70.00Nov 6$0.73$4.2727%5.85

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 $-2.06, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Oct 16-$2.06$2.94
$65.00$70.001:2Oct 30-$0.83$4.17
$60.00$65.001:2Oct 30-$2.14$2.86
$55.00$60.001:2Oct 23-$3.21$1.79
$70.00$75.001:2Nov 6-$0.93$4.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Oct 30-$0.24$4.76
$70.00$65.001:2Oct 30-$1.26$3.74
$60.00$55.001:2Oct 30$0.00$5.00
$65.00$60.001:2Nov 6-$0.89$4.11
$60.00$55.001:2Nov 6-$0.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 9.17%, avg 3.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 27$6.050.486.1%9.17%15.31%12440
$75.00Nov 27$4.300.3913.7%6.52%20.24%39916
$76.00Nov 27$4.050.3715.2%6.14%21.38%42
$70.00Nov 20$5.800.476.1%8.79%14.94%2.2K860
$77.00Nov 27$3.800.3516.8%5.76%22.52%11111
$78.00Nov 27$3.550.3418.3%5.38%23.65%343
$72.50Nov 20$4.800.429.9%7.28%17.21%98650
$75.00Nov 20$4.050.3813.7%6.14%19.86%1.3K3.8K
$79.00Nov 27$3.300.3219.8%5.00%24.79%15
$77.50Nov 20$3.350.3317.5%5.08%22.59%292.0K

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 159,122
Total Puts 276,136
Put/Call Ratio 1.74
Net Difference -117,014

Prior's Put/Call Breakdown

Total Calls 45,854
Total Puts 16,320
Put/Call Ratio 0.36
Net Difference 29,534

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