Tour v531
CRWV
COREWEAVE INC Class A
$66.52 -14.51%
◀ 10/14 10:20 ▶

Option Volume

Detail
ℹ
Current (10/14 10:20am) 456,382
Calls: 175,111 (38%)
Puts: 281,271 (62%)
Prior (09/25) 66,205
Calls: 48,856 (74%)
Puts: 17,349 (26%)
Current vs Prior +589.35%
Calls: +258.42% (Calls)
Puts: +1521.25% (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 +60.21%
Calls: +11.85%
Puts: +119.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:20am) $174.13M
Calls: $48.53M (28%)
Puts: $125.60M (72%)
Prior (09/25) $13.85M
Calls: $9.91M (72%)
Puts: $3.94M (28%)
Current vs Prior +1157.50%
Calls: +389.70%
Puts: +3090.35%
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 +38.84%
Calls: -15.56%
Puts: +84.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:20am) 1.61
Prior (09/25) 0.36
Current vs Prior +352.33%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +93.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:20am) 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 9.05% | 11.70%9.05% | 22.20%
Prior 6.27% | 9.77%6.27% | 22.02%
Current vs Prior +44.30% | +19.74%+44.30% | +0.86%
Prior 7-Day Avg 5.81% | 9.42%8.01% | 22.02%
Current vs 7-Day Avg +55.72% | +24.15%+12.98% | +0.85%
Prior 7-Day Eod 6.27% | 9.77%6.27% | 22.02%
Current vs 7-Day Eod +44.30% | +19.74%+44.30% | +0.86%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.94% | 5.80%
Calls: 4.66% | 5.00%
Puts: 3.21% | 6.61%
Prior 3.54% | 6.67%
Calls: 3.35% | 5.00%
Puts: 3.72% | 8.33%
Current vs Prior +11.30% | -13.04%
Prior 7-Day Avg 5.19% | 5.46%
Calls: 5.02% | 4.88%
Puts: 5.36% | 6.05%
Current vs 7-Day Avg -24.15% | +6.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($125.60M). Massive premium surge with dollar volume up 1158% vs prior. Unusually high activity with volume up 589% vs prior - elevated interest. Extreme bearish P/C ratio of 1.61 - 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
10:20BEARISHBEARISHBEARISH
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 147 of results (avg 5.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Oct 161.661.69$1.671.8%5.0K0.4219
$65.00Nov 208.258.40$8.321.8%3570.59297
$68.00Oct 232.983.05$3.012.3%8510.47--
$60.00Nov 2011.0011.30$11.152.7%3.1K0.69266
$55.00Oct 3012.5012.90$12.703.1%150.8545
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 2012.4012.60$12.501.6%4840.6110.8K
$70.00Nov 209.159.30$9.231.6%1.0K0.5113.3K
$79.00Oct 3013.3013.60$13.452.2%190.815.7K
$72.50Nov 2010.6510.90$10.782.3%1310.562.8K
$77.50Nov 2014.0514.40$14.232.5%1570.652.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.53, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 160.100.11$0.119.1%8200.052.8K
$77.00Oct 160.130.15$0.1414.3%5500.06960
$75.00Oct 160.240.28$0.2615.4%3.0K0.101.8K
$74.00Oct 160.320.36$0.3411.8%6320.1259
$73.00Oct 160.430.47$0.458.9%1.9K0.1555
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.150.16$0.166.3%12.5K0.0515.4K
$60.00Oct 160.450.48$0.476.4%29.1K0.1332.0K
$55.00Oct 230.490.55$0.5211.5%8790.105.0K
$55.00Oct 300.961.00$0.984.1%1.3K0.1415.7K

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 1611.4012.20$11.806.8%190.9584
$55.00Oct 2311.8012.60$12.206.6%20.9037
$60.00Oct 166.907.40$7.157.0%1400.87277
$55.00Oct 3012.5012.90$12.703.1%150.8545
$55.00Nov 613.1013.55$13.333.4%10.8340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 1611.9012.90$12.408.1%2011.001.8K
$78.00Oct 1611.1011.95$11.527.4%2310.935.5K
$77.50Oct 1610.5511.40$10.987.7%1320.933.0K
$77.00Oct 1610.3510.75$10.553.8%930.935.3K
$76.00Oct 169.359.70$9.523.7%1.3K0.913.1K

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 178.2K, top 29.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 160.580.64$0.619.8%7.2K0.2014
$70.00Oct 161.011.06$1.044.8%7.0K0.30805
$68.00Oct 161.661.69$1.671.8%5.0K0.4219
$67.50Oct 161.871.93$1.903.2%4.8K0.46156
$70.00Oct 303.153.30$3.224.7%3.7K0.42231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.450.48$0.476.4%29.1K0.1332.0K
$65.00Oct 161.591.63$1.612.5%14.0K0.384.8K
$55.00Oct 160.150.16$0.166.3%12.5K0.0515.4K
$70.00Oct 164.304.50$4.404.5%5.7K0.7015.2K
$65.00Oct 303.753.90$3.833.9%3.9K0.416.3K

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 31.4%, max 35.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Oct 16Oct 30111.0%82.1%35.2%7.4K55
$73.00Oct 16Oct 30110.5%82.7%33.7%2.1K65
$65.00Oct 16Nov 27112.7%84.4%33.6%1.6K402
$71.00Oct 16Oct 30110.0%82.7%33.1%3.3K24
$69.00Oct 16Oct 23110.6%84.7%30.7%2.9K97
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Oct 16Oct 30111.0%82.1%35.2%6836.6K
$73.00Oct 16Oct 30110.5%82.7%33.7%3134.0K
$65.00Oct 16Nov 27112.7%84.4%33.6%14.3K5.0K
$71.00Oct 16Oct 30110.0%82.7%33.1%622922
$69.00Oct 16Oct 23110.6%84.7%30.7%2.0K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 0.82, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Nov 27$2.75$2.25$2.7569%0.82$62.75
$65.00$70.00Nov 20$2.22$2.78$2.2259%1.25$67.22
$70.00$75.00Nov 27$1.73$3.27$1.7350%1.89$71.73
$60.00$65.00Nov 20$2.83$2.17$2.8370%0.77$62.83
$70.00$75.00Nov 13$1.63$3.37$1.6348%2.07$71.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$66.00$65.00Oct 23$0.39$0.61$0.3944%1.56$65.61
$71.00$70.00Oct 30$0.60$0.40$0.6061%0.67$70.40
$69.00$68.00Oct 16$0.63$0.37$0.6364%0.59$68.37
$76.00$75.00Nov 13$0.65$0.35$0.6564%0.54$75.35
$68.00$67.50Oct 16$0.30$0.20$0.3058%0.67$67.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.82, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$76.00Nov 6$0.33$0.33$0.6768%0.49$75.33
$67.50$68.00Oct 16$0.23$0.23$0.2754%0.85$67.73
$72.00$73.00Oct 23$0.28$0.28$0.7270%0.39$72.28
$78.00$79.00Oct 23$0.11$0.11$0.8986%0.12$78.11
$74.00$75.00Oct 23$0.20$0.20$0.8076%0.25$74.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Nov 27$2.25$2.25$2.7559%0.82$62.75
$60.00$55.00Nov 20$1.69$1.69$3.3170%0.51$58.31
$60.00$55.00Nov 27$1.67$1.67$3.3369%0.50$58.33
$65.00$60.00Nov 13$2.13$2.13$2.8759%0.74$62.87
$65.00$60.00Nov 6$2.02$2.02$2.9859%0.68$62.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.26, cheapest $1.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.31112.7%86.5%
$69.00Oct 16Oct 23$1.26110.6%84.7%
$68.00Oct 16Oct 23$1.34110.8%85.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.25112.7%86.5%
$69.00Oct 16Oct 23$1.20110.6%84.7%
$68.00Oct 16Oct 23$1.23110.8%85.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 7.07% of stock, avg 14.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Oct 16$1.90$2.80$4.70$62.80$72.207.07%
$68.00Oct 16$1.67$3.10$4.77$63.23$72.777.17%
$65.00Oct 16$3.22$1.61$4.83$60.17$69.837.26%
$69.00Oct 16$1.33$3.73$5.06$63.94$74.067.61%
$70.00Oct 16$1.04$4.40$5.44$64.56$75.448.18%
$71.00Oct 16$0.80$5.20$6.00$65.00$77.009.02%
$72.00Oct 16$0.61$6.03$6.64$65.36$78.649.98%
$72.50Oct 16$0.53$6.43$6.96$65.54$79.4610.46%
$67.00Oct 23$3.45$3.78$7.23$59.77$74.2310.87%
$66.00Oct 23$4.00$3.25$7.25$58.75$73.2510.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 1.91% of stock, avg 9.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$60.00Oct 16$0.80$0.47$1.27$58.73$72.27
$70.00$60.00Oct 16$1.04$0.47$1.51$58.49$71.51
$69.00$60.00Oct 16$1.33$0.47$1.80$58.20$70.80
$71.00$65.00Oct 16$0.80$1.61$2.41$62.59$73.41
$70.00$65.00Oct 16$1.04$1.61$2.65$62.35$72.65
$69.00$65.00Oct 16$1.33$1.61$2.94$62.06$71.94
$68.00$60.00Oct 16$1.67$0.47$2.14$57.86$70.14
$68.00$65.00Oct 16$1.67$1.61$3.28$61.72$71.28
$67.50$60.00Oct 16$1.90$0.47$2.37$57.63$69.87
$74.00$55.00Oct 30$2.04$0.98$3.02$51.98$77.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 0.48, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6376/77Oct 23$0.97$2.0350%0.48$62.03$76.97
60/6375/76Oct 23$1.00$2.0047%0.50$62.00$76.00
60/6374/75Oct 23$1.05$1.9544%0.54$61.95$75.05
60/6373/74Oct 23$1.03$1.9742%0.52$61.97$74.03
60/6372/73Oct 23$1.13$1.8738%0.60$61.87$73.13
60/6371/72Oct 23$1.08$1.9234%0.56$61.92$72.08
55/6073/74Oct 16$0.42$4.5871%0.09$59.58$73.42
55/6076/77Oct 23$0.84$4.1661%0.20$59.16$76.84
55/6078/79Oct 30$1.14$3.8654%0.30$58.86$79.14
55/6075/76Oct 23$0.87$4.1358%0.21$59.13$75.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 5.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Oct 16$0.72$4.2833%5.94
$60.00$65.00$70.00Nov 27$0.40$4.6020%11.50
$65.00$70.00$75.00Nov 6$0.67$4.3327%6.46
$60.00$65.00$70.00Nov 13$0.55$4.4523%8.09
$70.00$72.50$75.00Nov 20$0.08$2.4210%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Oct 16$0.83$4.1733%5.02
$60.00$65.00$70.00Oct 30$0.82$4.1833%5.10
$55.00$60.00$65.00Nov 20$0.43$4.5720%10.63
$60.00$65.00$70.00Nov 6$0.68$4.3228%6.35
$60.00$65.00$70.00Nov 27$0.44$4.5620%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-2.50, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Oct 16-$2.50$2.50
$65.00$70.001:2Oct 30-$0.94$4.06
$60.00$65.001:2Oct 30-$2.27$2.73
$65.00$67.501:2Oct 16-$0.58$1.92
$70.00$75.001:2Nov 6-$1.12$3.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Oct 30-$0.13$4.87
$70.00$65.001:2Oct 30-$1.16$3.84
$65.00$60.001:2Nov 6-$0.66$4.34
$67.50$65.001:2Oct 16-$0.42$2.08
$60.00$55.001:2Nov 6-$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 9.62%, avg 3.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 27$6.400.495.2%9.62%14.85%14640
$75.00Nov 27$4.600.4012.8%6.92%19.66%40016
$76.00Nov 27$4.200.3814.2%6.31%20.57%42
$70.00Nov 20$6.000.495.2%9.02%14.25%2.3K860
$72.50Nov 20$5.050.449.0%7.59%16.58%99650
$77.00Nov 27$3.900.3615.8%5.86%21.62%11111
$78.00Nov 27$3.650.3517.3%5.49%22.75%343
$75.00Nov 20$4.300.3912.8%6.46%19.21%1.4K3.8K
$79.00Nov 27$3.400.3318.8%5.11%23.87%15
$77.50Nov 20$3.600.3416.5%5.41%21.92%322.0K

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 175,111
Total Puts 281,271
Put/Call Ratio 1.61
Net Difference -106,160

Prior's Put/Call Breakdown

Total Calls 48,856
Total Puts 17,349
Put/Call Ratio 0.36
Net Difference 31,507

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