Tour v531
CRWV
COREWEAVE INC Class A
$67.10 -13.76%
◀ 10/14 10:35 ▶

Option Volume

Detail
ℹ
Current (10/14 10:35am) 519,868
Calls: 203,807 (39%)
Puts: 316,061 (61%)
Prior (09/25) 80,529
Calls: 59,396 (74%)
Puts: 21,133 (26%)
Current vs Prior +545.57%
Calls: +243.13% (Calls)
Puts: +1395.58% (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 +82.50%
Calls: +30.18%
Puts: +146.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:35am) $192.55M
Calls: $55.57M (29%)
Puts: $136.98M (71%)
Prior (09/25) $17.14M
Calls: $11.35M (66%)
Puts: $5.79M (34%)
Current vs Prior +1023.37%
Calls: +389.70%
Puts: +2264.69%
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 +53.53%
Calls: -3.32%
Puts: +101.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:35am) 1.55
Prior (09/25) 0.36
Current vs Prior +335.86%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +87.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:35am) 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 8.91% | 11.49%8.91% | 21.98%
Prior 6.27% | 9.77%6.27% | 22.02%
Current vs Prior +42.10% | +17.64%+42.10% | -0.15%
Prior 7-Day Avg 5.81% | 9.42%8.01% | 22.02%
Current vs 7-Day Avg +53.34% | +21.97%+11.26% | -0.15%
Prior 7-Day Eod 6.27% | 9.77%6.27% | 22.02%
Current vs 7-Day Eod +42.10% | +17.64%+42.10% | -0.15%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.55% | 5.14%
Calls: 4.25% | 4.08%
Puts: 2.86% | 6.20%
Prior 3.54% | 6.67%
Calls: 3.35% | 5.00%
Puts: 3.72% | 8.33%
Current vs Prior +0.28% | -22.94%
Prior 7-Day Avg 5.19% | 5.46%
Calls: 5.02% | 4.88%
Puts: 5.36% | 6.05%
Current vs 7-Day Avg -31.66% | -5.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($136.98M). Massive premium surge with dollar volume up 1023% vs prior. Dollar volume significantly above 7-day average (54% higher). Unusually high activity with volume up 546% 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
10:35BEARISHBEARISHBEARISH
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 154 of results (avg 5.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 206.256.30$6.280.8%2.6K0.49860
$68.00Oct 233.153.20$3.181.6%9010.49--
$55.00Oct 3012.8513.20$13.022.7%150.8745
$55.00Nov 2014.6015.00$14.802.7%650.79167
$67.50Oct 162.072.13$2.102.9%6.1K0.49156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 2013.8014.00$13.901.4%1580.652.6K
$75.00Nov 2012.0512.25$12.151.6%5160.6010.8K
$77.00Oct 3011.1011.35$11.232.2%580.761.3K
$70.00Nov 208.809.00$8.902.2%1.1K0.5013.3K
$76.00Oct 3010.3010.55$10.432.4%350.743.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.50, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 160.120.14$0.1315.4%9800.052.8K
$80.00Oct 160.070.08$0.0812.5%4.0K0.0320.7K
$77.00Oct 160.160.18$0.1711.8%7880.07960
$76.00Oct 160.220.24$0.238.7%2840.09455
$75.00Oct 160.280.32$0.3013.3%3.5K0.111.8K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.100.11$0.119.1%14.4K0.0315.4K
$60.00Oct 160.340.35$0.352.9%30.4K0.1132.0K
$55.00Oct 230.420.47$0.4411.4%9630.095.0K
$55.00Oct 300.820.88$0.857.1%2.1K0.1215.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 1612.0012.40$12.203.3%220.9784
$55.00Oct 2312.2012.95$12.586.0%20.9037
$60.00Oct 167.207.60$7.405.4%3620.89277
$55.00Oct 3012.8513.20$13.022.7%150.8745
$55.00Nov 613.4013.80$13.602.9%10.8440
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 1612.8513.25$13.053.1%4391.0010.9K
$79.00Oct 1611.6512.40$12.036.2%2030.931.8K
$78.00Oct 1610.7011.40$11.056.3%3100.935.5K
$77.50Oct 1610.4011.00$10.705.6%1350.923.0K
$77.00Oct 169.9510.35$10.153.9%1820.925.3K

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 215.1K, top 30.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 161.141.19$1.174.3%7.7K0.33805
$72.00Oct 160.650.71$0.688.8%7.2K0.2214
$80.00Oct 230.440.49$0.4710.6%6.2K0.111.4K
$67.50Oct 162.072.13$2.102.9%6.1K0.49156
$68.00Oct 161.851.94$1.904.7%5.6K0.4619
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.340.35$0.352.9%30.4K0.1132.0K
$65.00Oct 161.331.37$1.353.0%15.3K0.344.8K
$55.00Oct 160.100.11$0.119.1%14.4K0.0315.4K
$70.00Oct 163.904.15$4.036.2%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 29.9%, max 35.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Oct 16Oct 30109.7%80.8%35.7%3.2K65
$72.00Oct 16Oct 30108.4%81.0%33.8%7.5K55
$71.00Oct 16Oct 30107.8%81.3%32.6%4.3K24
$65.00Oct 16Nov 27109.5%83.4%31.2%1.9K402
$68.00Oct 16Oct 23109.0%84.2%29.5%6.5K19
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Oct 16Oct 30109.7%80.8%35.7%3234.0K
$72.00Oct 16Oct 30108.4%81.0%33.8%7006.6K
$71.00Oct 16Oct 30107.8%81.3%32.6%634922
$65.00Oct 16Nov 27109.5%83.4%31.2%15.7K5.0K
$68.00Oct 16Oct 23109.0%84.2%29.5%2.9K524

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 0.80, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Nov 27$2.78$2.22$2.7870%0.80$62.78
$60.00$65.00Nov 13$2.83$2.17$2.8371%0.77$62.83
$65.00$70.00Nov 20$2.27$2.73$2.2760%1.20$67.27
$65.00$70.00Nov 27$2.30$2.70$2.3060%1.17$67.30
$60.00$65.00Nov 20$2.88$2.12$2.8870%0.74$62.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$76.00Nov 13$0.65$0.35$0.6566%0.54$76.35
$68.00$67.50Oct 16$0.27$0.23$0.2754%0.85$67.73
$65.00$64.00Oct 23$0.37$0.63$0.3738%1.70$64.63
$71.00$70.00Oct 30$0.60$0.40$0.6060%0.67$70.40
$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 0.85, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$71.00$72.00Oct 23$0.34$0.34$0.6664%0.52$71.34
$70.00$71.00Oct 16$0.28$0.28$0.7267%0.39$70.28
$68.00$69.00Oct 16$0.41$0.41$0.5954%0.69$68.41
$69.00$70.00Oct 23$0.41$0.41$0.5956%0.69$69.41
$74.00$75.00Oct 16$0.10$0.10$0.9086%0.11$74.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Nov 27$2.30$2.30$2.7060%0.85$62.70
$65.00$60.00Nov 13$2.13$2.13$2.8760%0.74$62.87
$65.00$60.00Nov 20$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$1.59$1.59$3.4170%0.47$58.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.25, cheapest $1.19)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.19109.5%84.4%
$68.00Oct 16Oct 23$1.28109.0%84.2%
$70.00Oct 16Oct 23$1.23107.9%84.3%
$69.00Oct 16Oct 23$1.32108.1%85.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Oct 16Oct 23$1.23109.5%84.4%
$68.00Oct 16Oct 23$1.31109.0%84.2%
$70.00Oct 16Oct 23$1.17107.9%84.3%
$69.00Oct 16Oct 23$1.25108.1%85.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 6.78% of stock, avg 13.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Oct 16$2.10$2.45$4.55$62.95$72.056.78%
$68.00Oct 16$1.90$2.72$4.62$63.38$72.626.89%
$69.00Oct 16$1.49$3.35$4.84$64.16$73.847.21%
$65.00Oct 16$3.53$1.35$4.88$60.12$69.887.27%
$70.00Oct 16$1.17$4.03$5.20$64.80$75.207.75%
$71.00Oct 16$0.89$4.80$5.69$65.31$76.698.48%
$72.00Oct 16$0.68$5.55$6.23$65.77$78.239.28%
$72.50Oct 16$0.59$6.00$6.59$65.91$79.099.82%
$73.00Oct 16$0.53$6.43$6.96$66.04$79.9610.37%
$66.00Oct 23$4.15$3.01$7.16$58.84$73.1610.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.85% of stock, avg 9.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$60.00Oct 16$0.89$0.35$1.24$58.76$72.24
$70.00$60.00Oct 16$1.17$0.35$1.52$58.48$71.52
$71.00$65.00Oct 16$0.89$1.35$2.24$62.76$73.24
$70.00$65.00Oct 16$1.17$1.35$2.52$62.48$72.52
$69.00$60.00Oct 16$1.49$0.35$1.84$58.16$70.84
$69.00$65.00Oct 16$1.49$1.35$2.84$62.16$71.84
$68.00$60.00Oct 16$1.90$0.35$2.25$57.75$70.25
$74.00$55.00Oct 30$2.09$0.85$2.94$52.06$76.94
$72.00$63.00Oct 23$1.74$1.85$3.59$59.41$75.59
$68.00$65.00Oct 16$1.90$1.35$3.25$61.75$71.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.78, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
63/6472/73Oct 23$0.64$0.3634%1.78$63.36$72.64
63/6475/76Oct 23$0.53$0.4744%1.13$63.47$75.53
63/6474/75Oct 23$0.56$0.4441%1.27$63.44$74.56
63/6476/77Oct 23$0.50$0.5047%1.00$63.50$76.50
63/6477/78Oct 23$0.47$0.5349%0.89$63.53$77.47
63/6473/74Oct 23$0.55$0.4538%1.22$63.45$73.55
60/6377/78Oct 23$0.88$2.1254%0.42$62.12$77.88
60/6376/77Oct 23$0.91$2.0951%0.44$62.09$76.91
60/6375/76Oct 23$0.94$2.0648%0.46$62.06$75.94
60/6374/75Oct 23$0.97$2.0345%0.48$62.03$74.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 12.51, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Oct 30$0.84$4.1633%4.95
$60.00$65.00$70.00Nov 13$0.51$4.4922%8.80
$60.00$65.00$70.00Nov 27$0.48$4.5220%9.42
$70.00$72.50$75.00Nov 20$0.07$2.4310%34.71
$55.00$60.00$65.00Nov 20$0.49$4.5120%9.20
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Nov 27$0.37$4.6320%12.51
$55.00$60.00$65.00Oct 16$0.76$4.2430%5.58
$60.00$65.00$70.00Nov 13$0.54$4.4623%8.26
$60.00$65.00$70.00Oct 30$0.89$4.1133%4.62
$70.00$72.50$75.00Nov 20$0.05$2.4510%49.00

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 $-2.60, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Oct 16-$2.60$2.40
$65.00$70.001:2Oct 30-$0.97$4.03
$60.00$65.001:2Oct 30-$2.51$2.49
$65.00$67.501:2Oct 16-$0.67$1.83
$70.00$75.001:2Nov 6-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 30-$0.88$4.12
$65.00$60.001:2Oct 30-$0.01$4.99
$65.00$60.001:2Nov 6-$0.67$4.33
$67.50$65.001:2Oct 16-$0.25$2.25
$60.00$55.001:2Nov 6-$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 9.76%, avg 3.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 27$6.550.504.3%9.76%14.08%16840
$75.00Nov 27$4.700.4111.8%7.00%18.78%41416
$76.00Nov 27$4.450.3913.3%6.63%19.90%62
$77.00Nov 27$4.150.3714.8%6.18%20.94%11111
$79.00Nov 27$3.650.3417.7%5.44%23.17%25
$72.50Nov 20$5.250.458.1%7.82%15.87%202650
$70.00Nov 20$6.250.494.3%9.31%13.64%2.6K860
$78.00Nov 27$3.850.3516.2%5.74%21.98%443
$75.00Nov 20$4.450.4011.8%6.63%18.41%1.4K3.8K
$80.00Nov 27$3.400.3219.2%5.07%24.29%160129

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 203,807
Total Puts 316,061
Put/Call Ratio 1.55
Net Difference -112,254

Prior's Put/Call Breakdown

Total Calls 59,396
Total Puts 21,133
Put/Call Ratio 0.36
Net Difference 38,263

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