Tour v531
CRWV
COREWEAVE INC Class A
$67.09 -13.77%
◀ 10/14 10:30 ▶

Option Volume

Detail
ℹ
Current (10/14 10:30am) 501,788
Calls: 189,513 (38%)
Puts: 312,275 (62%)
Prior (09/25) 73,675
Calls: 53,681 (73%)
Puts: 19,994 (27%)
Current vs Prior +581.08%
Calls: +253.04% (Calls)
Puts: +1461.84% (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 +76.15%
Calls: +21.05%
Puts: +143.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:30am) $189.71M
Calls: $54.48M (29%)
Puts: $135.23M (71%)
Prior (09/25) $15.79M
Calls: $10.42M (66%)
Puts: $5.37M (34%)
Current vs Prior +1101.33%
Calls: +422.69%
Puts: +2418.87%
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 +51.27%
Calls: -5.21%
Puts: +99.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:30am) 1.65
Prior (09/25) 0.37
Current vs Prior +342.40%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +98.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:30am) 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 8.93% | 11.43%8.93% | 22.21%
Prior 6.27% | 9.77%6.27% | 22.02%
Current vs Prior +42.36% | +17.05%+42.36% | +0.88%
Prior 7-Day Avg 5.81% | 9.42%8.01% | 22.02%
Current vs 7-Day Avg +53.62% | +21.36%+11.47% | +0.88%
Prior 7-Day Eod 6.27% | 9.77%6.27% | 22.02%
Current vs 7-Day Eod +42.36% | +17.05%+42.36% | +0.88%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.16% | 4.59%
Calls: 4.25% | 5.41%
Puts: 4.07% | 3.78%
Prior 3.54% | 6.67%
Calls: 3.35% | 5.00%
Puts: 3.72% | 8.33%
Current vs Prior +17.51% | -31.18%
Prior 7-Day Avg 5.19% | 5.46%
Calls: 5.02% | 4.88%
Puts: 5.36% | 6.05%
Current vs 7-Day Avg -19.91% | -16.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($135.23M). Massive premium surge with dollar volume up 1101% vs prior. Dollar volume significantly above 7-day average (51% higher). Unusually high activity with volume up 581% vs prior - elevated interest.

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
10:30BEARISHBEARISHBEARISH
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 158 of results (avg 5.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 3013.0013.30$13.152.3%150.8845
$55.00Nov 613.5513.90$13.732.5%10.8440
$55.00Nov 2014.8015.20$15.002.7%650.80167
$55.00Oct 1612.1512.50$12.332.8%220.9684
$80.00Nov 203.253.35$3.303.0%3.5K0.322.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 206.156.25$6.201.6%2.2K0.404.0K
$75.00Nov 2012.0512.25$12.151.6%5080.6010.8K
$70.00Nov 208.859.00$8.931.7%1.1K0.5013.3K
$80.00Nov 2015.6515.95$15.801.9%3390.6813.8K
$72.50Nov 2010.3510.60$10.482.4%1350.552.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.50, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 160.070.08$0.0812.5%4.0K0.0320.7K
$78.00Oct 160.120.13$0.137.7%9780.052.8K
$76.00Oct 160.210.25$0.2317.4%1220.09455
$75.00Oct 160.280.31$0.3010.0%3.2K0.111.8K
$74.00Oct 160.360.41$0.3912.8%7380.1459
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.350.36$0.362.8%30.3K0.1132.0K
$55.00Oct 160.110.12$0.128.3%14.3K0.0415.4K
$55.00Oct 230.420.48$0.4513.3%9460.095.0K
$55.00Oct 300.810.90$0.8610.5%2.1K0.1215.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 1612.1512.50$12.332.8%220.9684
$55.00Oct 2312.2012.95$12.586.0%20.9137
$60.00Oct 167.307.75$7.536.0%1700.89277
$55.00Oct 3013.0013.30$13.152.3%150.8845
$55.00Nov 613.5513.90$13.732.5%10.8440
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 1612.6513.05$12.853.1%4381.0010.9K
$79.00Oct 1611.6512.45$12.056.6%2020.941.8K
$78.00Oct 1610.7011.35$11.025.9%3100.935.5K
$77.50Oct 1610.2011.00$10.607.5%1340.933.0K
$77.00Oct 169.9010.15$10.032.5%1800.935.3K

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 210.1K, top 30.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 161.151.19$1.173.4%7.6K0.33805
$72.00Oct 160.660.71$0.697.2%7.2K0.2214
$80.00Oct 230.450.49$0.478.5%6.1K0.111.4K
$67.50Oct 162.062.15$2.114.3%5.6K0.49156
$68.00Oct 161.861.95$1.914.7%5.5K0.4619
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.350.36$0.362.8%30.3K0.1132.0K
$65.00Oct 161.341.39$1.373.6%15.1K0.344.8K
$55.00Oct 160.110.12$0.128.3%14.3K0.0415.4K
$70.00Oct 163.854.10$3.976.3%5.8K0.6815.2K
$65.00Oct 303.403.60$3.505.7%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 29.9%, max 33.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Oct 16Oct 30108.8%81.7%33.2%7.5K55
$65.00Oct 16Nov 27111.0%83.6%32.8%1.8K402
$71.00Oct 16Oct 30109.0%82.2%32.6%4.3K24
$73.00Oct 16Oct 30108.3%81.8%32.5%2.1K65
$69.00Oct 16Oct 23108.2%84.2%28.5%3.1K97
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Oct 16Oct 30108.8%81.6%33.3%6906.6K
$65.00Oct 16Nov 27111.0%83.6%32.7%15.4K5.0K
$71.00Oct 16Oct 30109.0%82.2%32.7%629922
$73.00Oct 16Oct 30108.3%81.7%32.5%3214.0K
$69.00Oct 16Oct 23108.2%84.2%28.5%2.1K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 0.79, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Nov 27$2.80$2.20$2.8070%0.79$62.80
$70.00$75.00Nov 27$1.73$3.27$1.7350%1.89$71.73
$65.00$70.00Nov 20$2.27$2.73$2.2760%1.20$67.27
$60.00$65.00Nov 20$2.85$2.15$2.8571%0.75$62.85
$65.00$70.00Nov 13$2.28$2.72$2.2860%1.19$67.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$69.00$68.00Oct 16$0.53$0.47$0.5361%0.89$68.47
$68.00$67.00Oct 23$0.49$0.51$0.4951%1.04$67.51
$67.00$66.00Oct 23$0.46$0.54$0.4647%1.17$66.54
$64.00$63.00Oct 23$0.33$0.67$0.3334%2.03$63.67
$70.00$69.00Oct 23$0.60$0.40$0.6060%0.67$69.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.75, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$73.00Oct 16$0.11$0.11$0.3980%0.28$72.61
$75.00$76.00Nov 27$0.40$0.40$0.6059%0.67$75.40
$68.00$69.00Oct 16$0.41$0.41$0.5954%0.69$68.41
$71.00$72.00Oct 16$0.22$0.22$0.7873%0.28$71.22
$78.00$79.00Oct 30$0.19$0.19$0.8178%0.23$78.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Nov 27$2.15$2.15$2.8560%0.75$62.85
$60.00$55.00Nov 20$1.58$1.58$3.4271%0.46$58.42
$60.00$55.00Nov 27$1.61$1.61$3.3970%0.47$58.39
$65.00$60.00Nov 20$2.10$2.10$2.9060%0.72$62.90
$65.00$60.00Nov 13$2.08$2.08$2.9260%0.71$62.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.26, cheapest $1.21)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.32111.0%85.6%
$70.00Oct 16Oct 23$1.25108.5%84.1%
$69.00Oct 16Oct 23$1.30108.2%84.2%
$68.00Oct 16Oct 23$1.31108.9%85.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.21111.0%85.6%
$70.00Oct 16Oct 23$1.18108.5%84.1%
$69.00Oct 16Oct 23$1.27108.2%84.2%
$68.00Oct 16Oct 23$1.22108.9%85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 6.81% of stock, avg 13.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Oct 16$2.11$2.46$4.57$62.93$72.076.81%
$68.00Oct 16$1.91$2.75$4.66$63.34$72.666.95%
$69.00Oct 16$1.50$3.28$4.78$64.22$73.787.12%
$65.00Oct 16$3.53$1.37$4.90$60.10$69.907.30%
$70.00Oct 16$1.17$3.97$5.14$64.86$75.147.66%
$71.00Oct 16$0.91$4.70$5.61$65.39$76.618.36%
$72.00Oct 16$0.69$5.48$6.17$65.83$78.179.20%
$72.50Oct 16$0.62$5.90$6.52$65.98$79.029.72%
$73.00Oct 16$0.51$6.35$6.86$66.14$79.8610.23%
$67.00Oct 23$3.70$3.48$7.18$59.82$74.1810.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.89% of stock, avg 9.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$60.00Oct 16$0.91$0.36$1.27$58.73$72.27
$70.00$60.00Oct 16$1.17$0.36$1.53$58.47$71.53
$71.00$65.00Oct 16$0.91$1.37$2.28$62.72$73.28
$70.00$65.00Oct 16$1.17$1.37$2.54$62.46$72.54
$69.00$60.00Oct 16$1.50$0.36$1.86$58.14$70.86
$69.00$65.00Oct 16$1.50$1.37$2.87$62.13$71.87
$68.00$60.00Oct 16$1.91$0.36$2.27$57.73$70.27
$68.00$65.00Oct 16$1.91$1.37$3.28$61.72$71.28
$72.00$63.00Oct 23$1.78$1.86$3.64$59.36$75.64
$74.00$55.00Oct 30$2.17$0.86$3.03$51.97$77.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 0.96, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
63/6476/77Oct 23$0.49$0.5146%0.96$63.51$76.49
63/6477/78Oct 23$0.45$0.5549%0.82$63.55$77.45
63/6473/74Oct 23$0.56$0.4437%1.27$63.44$73.56
63/6472/73Oct 23$0.59$0.4134%1.44$63.41$72.59
63/6474/75Oct 23$0.52$0.4841%1.08$63.48$74.52
63/6475/76Oct 23$0.49$0.5144%0.96$63.51$75.49
60/6377/78Oct 23$0.88$2.1253%0.42$62.12$77.88
60/6376/77Oct 23$0.92$2.0850%0.44$62.08$76.92
60/6375/76Oct 23$0.92$2.0848%0.44$62.08$75.92
60/6374/75Oct 23$0.95$2.0545%0.46$62.05$74.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 6.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 6$0.64$4.3626%6.81
$60.00$65.00$70.00Nov 27$0.45$4.5520%10.11
$55.00$60.00$65.00Oct 16$0.80$4.2030%5.25
$65.00$70.00$75.00Nov 13$0.53$4.4722%8.43
$72.50$75.00$77.50Nov 20$0.09$2.419%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Oct 16$0.77$4.2330%5.49
$65.00$70.00$75.00Nov 27$0.44$4.5619%10.36
$60.00$65.00$70.00Oct 30$0.93$4.0733%4.38
$60.00$65.00$70.00Nov 13$0.59$4.4122%7.47
$55.00$60.00$65.00Nov 20$0.52$4.4820%8.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-2.73, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Oct 16-$2.73$2.27
$65.00$70.001:2Oct 30-$1.16$3.84
$60.00$65.001:2Oct 30-$2.50$2.50
$65.00$67.501:2Oct 16-$0.69$1.81
$70.00$75.001:2Nov 6-$1.21$3.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 30-$0.85$4.15
$65.00$60.001:2Oct 30-$0.06$4.94
$65.00$60.001:2Nov 6-$0.71$4.29
$67.50$65.001:2Oct 16-$0.28$2.22
$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. 64 found (best yield 7.38%, avg 3.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 27$4.950.4111.8%7.38%19.17%41216
$70.00Nov 27$6.550.514.3%9.76%14.10%15140
$76.00Nov 27$4.450.3913.3%6.63%19.91%42
$77.00Nov 27$4.150.3814.8%6.19%20.96%11111
$78.00Nov 27$3.850.3616.3%5.74%22.00%443
$70.00Nov 20$6.300.504.3%9.39%13.73%2.5K860
$72.50Nov 20$5.300.458.1%7.90%15.96%199650
$79.00Nov 27$3.650.3417.8%5.44%23.19%25
$75.00Nov 20$4.500.4011.8%6.71%18.50%1.4K3.8K
$80.00Nov 27$3.400.3319.2%5.07%24.31%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 189,513
Total Puts 312,275
Put/Call Ratio 1.65
Net Difference -122,762

Prior's Put/Call Breakdown

Total Calls 53,681
Total Puts 19,994
Put/Call Ratio 0.37
Net Difference 33,687

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