Tour v531
CRWV
COREWEAVE INC Class A
$67.09 -13.78%
◀ 10/14 10:25 ▶

Option Volume

Detail
ℹ
Current (10/14 10:25am) 479,656
Calls: 185,241 (39%)
Puts: 294,415 (61%)
Prior (09/25) 69,896
Calls: 51,054 (73%)
Puts: 18,842 (27%)
Current vs Prior +586.24%
Calls: +262.83% (Calls)
Puts: +1462.55% (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 +68.38%
Calls: +18.32%
Puts: +129.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:25am) $179.24M
Calls: $52.88M (30%)
Puts: $126.36M (70%)
Prior (09/25) $15.18M
Calls: $10.69M (70%)
Puts: $4.49M (30%)
Current vs Prior +1080.84%
Calls: +394.56%
Puts: +2716.31%
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 +42.92%
Calls: -8.00%
Puts: +85.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:25am) 1.59
Prior (09/25) 0.37
Current vs Prior +330.65%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +91.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:25am) 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 8.94% | 11.52%8.94% | 22.18%
Prior 6.27% | 9.77%6.27% | 22.02%
Current vs Prior +42.60% | +17.96%+42.60% | +0.74%
Prior 7-Day Avg 5.81% | 9.42%8.01% | 22.02%
Current vs 7-Day Avg +53.88% | +22.31%+11.65% | +0.74%
Prior 7-Day Eod 6.27% | 9.77%6.27% | 22.02%
Current vs 7-Day Eod +42.60% | +17.96%+42.60% | +0.74%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.96% | 5.80%
Calls: 7.08% | 5.41%
Puts: 2.83% | 6.20%
Prior 3.54% | 6.67%
Calls: 3.35% | 5.00%
Puts: 3.72% | 8.33%
Current vs Prior +40.11% | -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 -4.51% | +6.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($126.36M). Massive premium surge with dollar volume up 1081% vs prior. Unusually high activity with volume up 586% vs prior - elevated interest. Extreme bearish P/C ratio of 1.59 - 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
10:25BEARISHBEARISHBEARISH
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 153 of results (avg 5.2%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 66.756.90$6.832.2%3650.6022
$70.00Nov 206.356.50$6.432.3%2.4K0.50860
$55.00Oct 3012.9513.30$13.132.7%150.8745
$55.00Nov 2014.7015.10$14.902.7%650.79167
$69.00Oct 161.461.50$1.482.7%2.1K0.4019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 2013.8014.10$13.952.2%1570.652.6K
$70.00Nov 208.809.00$8.902.2%1.1K0.5013.3K
$80.00Nov 1315.2515.60$15.432.3%470.71536
$60.00Nov 204.054.15$4.102.4%1.8K0.2917.6K
$75.00Nov 2012.0012.30$12.152.5%4950.6010.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.50, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 160.120.14$0.1315.4%8220.052.8K
$80.00Oct 160.070.08$0.0812.5%3.9K0.0320.7K
$77.00Oct 160.160.18$0.1711.8%5560.07960
$75.00Oct 160.290.31$0.306.7%3.2K0.111.8K
$74.00Oct 160.360.41$0.3912.8%6380.1459
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.110.12$0.128.3%14.1K0.0415.4K
$60.00Oct 160.360.38$0.375.4%30.0K0.1132.0K
$55.00Oct 230.430.48$0.4511.1%9170.095.0K
$55.00Oct 300.770.90$0.8415.5%2.1K0.1215.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 1612.0012.70$12.355.7%190.9684
$55.00Oct 2312.2513.20$12.737.5%20.9137
$60.00Oct 167.357.70$7.534.6%1540.89277
$55.00Oct 3012.9513.30$13.132.7%150.8745
$55.00Nov 613.4513.85$13.652.9%10.8340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 1612.7013.30$13.004.6%4241.0010.9K
$79.00Oct 1611.6012.30$11.955.9%2020.941.8K
$78.00Oct 1610.8011.25$11.034.1%3050.935.5K
$77.50Oct 1610.2510.85$10.555.7%1330.933.0K
$77.00Oct 169.8010.30$10.055.0%1670.925.3K

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 205.0K, top 30.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 161.141.18$1.163.4%7.3K0.33805
$72.00Oct 160.660.71$0.697.2%7.2K0.2214
$80.00Oct 230.460.49$0.486.2%6.1K0.111.4K
$67.50Oct 162.102.16$2.132.8%5.4K0.50156
$68.00Oct 161.851.92$1.893.7%5.2K0.4619
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.360.38$0.375.4%30.0K0.1132.0K
$65.00Oct 161.351.40$1.383.6%14.4K0.334.8K
$55.00Oct 160.110.12$0.128.3%14.1K0.0415.4K
$70.00Oct 163.904.10$4.005.0%5.8K0.6715.2K
$65.00Oct 303.403.65$3.537.1%4.0K0.396.3K

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 29.7%, max 33.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Oct 16Oct 30108.8%81.3%33.9%7.4K55
$73.00Oct 16Oct 30108.5%81.3%33.4%2.1K65
$71.00Oct 16Oct 30108.8%81.8%32.9%4.3K24
$65.00Oct 16Nov 27110.5%83.8%31.9%1.7K402
$69.00Oct 16Oct 23108.8%85.0%28.0%3.1K97
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Oct 16Oct 30108.8%81.3%33.9%6906.6K
$73.00Oct 16Oct 30108.5%81.3%33.4%3154.0K
$71.00Oct 16Oct 30108.8%81.8%32.9%624922
$65.00Oct 16Nov 27110.8%83.8%32.2%14.7K5.0K
$69.00Oct 16Oct 23108.5%85.0%27.6%2.0K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 0.84, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Nov 27$2.72$2.28$2.7270%0.84$62.72
$70.00$75.00Nov 27$1.70$3.30$1.7050%1.94$71.70
$65.00$70.00Nov 20$2.20$2.80$2.2060%1.27$67.20
$60.00$65.00Nov 13$2.87$2.13$2.8771%0.74$62.87
$60.00$65.00Nov 20$2.85$2.15$2.8570%0.75$62.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$66.00Oct 23$0.43$0.57$0.4347%1.33$66.57
$69.00$68.00Oct 16$0.57$0.43$0.5761%0.75$68.43
$70.00$69.00Oct 23$0.58$0.42$0.5860%0.72$69.42
$71.00$70.00Oct 30$0.60$0.40$0.6059%0.67$70.40
$64.00$63.00Oct 23$0.33$0.67$0.3334%2.03$63.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.52, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$71.00$72.00Oct 23$0.37$0.37$0.6363%0.59$71.37
$67.50$68.00Oct 16$0.24$0.24$0.2650%0.92$67.74
$76.00$77.00Oct 23$0.17$0.17$0.8380%0.20$76.17
$70.00$71.00Oct 30$0.41$0.41$0.5956%0.69$70.41
$78.00$79.00Oct 23$0.12$0.12$0.8885%0.14$78.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Nov 27$1.70$1.70$3.3070%0.52$58.30
$65.00$60.00Nov 27$2.18$2.18$2.8260%0.77$62.82
$65.00$60.00Nov 20$2.15$2.15$2.8560%0.75$62.85
$60.00$55.00Nov 20$1.55$1.55$3.4570%0.45$58.45
$65.00$60.00Nov 13$2.05$2.05$2.9560%0.69$62.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.27, cheapest $1.21)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.27110.5%84.6%
$70.00Oct 16Oct 23$1.24108.3%84.4%
$69.00Oct 16Oct 23$1.32108.8%85.0%
$68.00Oct 16Oct 23$1.36108.6%85.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.21110.8%84.6%
$70.00Oct 16Oct 23$1.18108.3%84.4%
$69.00Oct 16Oct 23$1.27108.5%85.0%
$68.00Oct 16Oct 23$1.27108.3%85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 6.86% of stock, avg 13.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Oct 16$2.13$2.47$4.60$62.90$72.106.86%
$68.00Oct 16$1.89$2.76$4.65$63.35$72.656.93%
$69.00Oct 16$1.48$3.33$4.81$64.19$73.817.17%
$65.00Oct 16$3.53$1.38$4.91$60.09$69.917.32%
$70.00Oct 16$1.16$4.00$5.16$64.84$75.167.69%
$71.00Oct 16$0.90$4.72$5.62$65.38$76.628.38%
$72.00Oct 16$0.69$5.53$6.22$65.78$78.229.27%
$72.50Oct 16$0.61$5.93$6.54$65.96$79.049.75%
$73.00Oct 16$0.52$6.35$6.87$66.13$79.8710.24%
$67.00Oct 23$3.70$3.45$7.15$59.85$74.1510.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.89% of stock, avg 9.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$60.00Oct 16$0.90$0.37$1.27$58.73$72.27
$70.00$60.00Oct 16$1.16$0.37$1.53$58.47$71.53
$71.00$65.00Oct 16$0.90$1.38$2.28$62.72$73.28
$70.00$65.00Oct 16$1.16$1.38$2.54$62.46$72.54
$69.00$60.00Oct 16$1.48$0.37$1.85$58.15$70.85
$69.00$65.00Oct 16$1.48$1.38$2.86$62.14$71.86
$68.00$60.00Oct 16$1.89$0.37$2.26$57.74$70.26
$72.00$63.00Oct 23$1.71$1.87$3.58$59.42$75.58
$74.00$55.00Oct 30$2.15$0.84$2.99$52.01$76.99
$68.00$65.00Oct 16$1.89$1.38$3.27$61.73$71.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.00, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
63/6476/77Oct 23$0.50$0.5046%1.00$63.50$76.50
63/6475/76Oct 23$0.50$0.5044%1.00$63.50$75.50
63/6473/74Oct 23$0.56$0.4437%1.27$63.44$73.56
63/6477/78Oct 23$0.44$0.5649%0.79$63.56$77.44
63/6474/75Oct 23$0.50$0.5041%1.00$63.50$74.50
63/6472/73Oct 23$0.52$0.4834%1.08$63.48$72.52
60/6377/78Oct 23$0.88$2.1253%0.42$62.12$77.88
60/6376/77Oct 23$0.94$2.0650%0.46$62.06$76.94
60/6375/76Oct 23$0.94$2.0648%0.46$62.06$75.94
60/6374/75Oct 23$0.94$2.0645%0.46$62.06$74.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 14.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Nov 27$0.32$4.6820%14.63
$60.00$65.00$70.00Nov 13$0.52$4.4822%8.62
$60.00$65.00$70.00Nov 6$0.69$4.3127%6.25
$55.00$60.00$65.00Oct 16$0.82$4.1830%5.10
$65.00$70.00$75.00Nov 6$0.71$4.2926%6.04
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Oct 16$0.76$4.2430%5.58
$60.00$65.00$70.00Nov 6$0.69$4.3127%6.25
$65.00$70.00$75.00Nov 27$0.43$4.5719%10.63
$70.00$72.50$75.00Nov 20$0.05$2.4510%49.00
$60.00$65.00$70.00Nov 20$0.50$4.5021%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-2.71, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Oct 16-$2.71$2.29
$65.00$70.001:2Oct 30-$1.10$3.90
$60.00$65.001:2Oct 30-$2.53$2.47
$70.00$75.001:2Nov 6-$1.17$3.83
$65.00$67.501:2Oct 16-$0.73$1.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 30-$0.88$4.12
$65.00$60.001:2Oct 30-$0.03$4.97
$65.00$60.001:2Nov 6-$0.67$4.33
$60.00$55.001:2Nov 6-$0.20$4.80
$67.50$65.001:2Oct 16-$0.29$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 7.30%, avg 3.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 27$4.900.4111.8%7.30%19.09%41116
$70.00Nov 27$6.550.504.3%9.76%14.10%14940
$76.00Nov 27$4.450.3913.3%6.63%19.91%42
$77.00Nov 27$4.150.3714.8%6.19%20.96%11111
$70.00Nov 20$6.350.504.3%9.46%13.80%2.4K860
$75.00Nov 20$4.550.4011.8%6.78%18.57%1.4K3.8K
$79.00Nov 27$3.650.3417.8%5.44%23.19%15
$72.50Nov 20$5.250.458.1%7.83%15.89%199650
$78.00Nov 27$3.850.3516.3%5.74%22.00%343
$80.00Nov 27$3.350.3219.2%4.99%24.24%158129

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 185,241
Total Puts 294,415
Put/Call Ratio 1.59
Net Difference -109,174

Prior's Put/Call Breakdown

Total Calls 51,054
Total Puts 18,842
Put/Call Ratio 0.37
Net Difference 32,212

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