Tour v531
CRWV
COREWEAVE INC Class A
$65.63 -15.66%
◀ 10/14 15:00

Option Volume

Detail
ℹ
Current (10/14 3:00pm) 1,234,711
Calls: 512,175 (41%)
Puts: 722,536 (59%)
Prior (10/13) 294,965
Calls: 145,267 (49%)
Puts: 149,698 (51%)
Current vs Prior +318.60%
Calls: +252.57% (Calls)
Puts: +382.66% (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 +333.44%
Calls: +227.14%
Puts: +463.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:00pm) $486.15M
Calls: $148.48M (31%)
Puts: $337.67M (69%)
Prior (10/13) $142.16M
Calls: $59.10M (42%)
Puts: $83.06M (58%)
Current vs Prior +241.98%
Calls: +151.22%
Puts: +306.56%
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 +287.63%
Calls: +158.32%
Puts: +397.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:00pm) 1.41
Prior (10/13) 1.03
Current vs Prior +36.90%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +70.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:00pm) 2,946,481
Calls: 1,512,854 (51%)
Puts: 1,433,627 (49%)
Prior (10/13) 2,796,571
Calls: 1,447,155 (52%)
Puts: 1,349,416 (48%)
Current vs Prior +5.36%
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 9.31% | 12.31%9.31% | 22.98%
Prior 6.27% | 9.77%6.27% | 22.02%
Current vs Prior +48.44% | +26.05%+48.44% | +4.37%
Prior 7-Day Avg 5.81% | 9.42%8.01% | 22.02%
Current vs 7-Day Avg +60.19% | +30.69%+16.23% | +4.37%
Prior 7-Day Eod 6.27% | 9.77%6.27% | 22.02%
Current vs 7-Day Eod +48.44% | +26.05%+48.44% | +4.37%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.04% | 4.32%
Calls: 2.21% | 4.82%
Puts: 5.88% | 3.82%
Prior 3.54% | 6.67%
Calls: 3.35% | 5.00%
Puts: 3.72% | 8.33%
Current vs Prior +14.12% | -35.23%
Prior 7-Day Avg 5.19% | 5.46%
Calls: 5.02% | 4.88%
Puts: 5.36% | 6.05%
Current vs 7-Day Avg -22.22% | -20.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($337.67M). Massive premium surge with dollar volume up 242% vs prior. Dollar volume significantly above 7-day average (288% higher). Unusually high activity with volume up 319% 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
15:00BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
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 130 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 162.682.74$2.712.2%9.7K0.56400
$70.00Oct 160.820.84$0.832.4%20.4K0.24805
$65.00Nov 207.908.10$8.002.5%3.1K0.57297
$55.00Nov 2013.8014.20$14.002.9%4940.77167
$55.00Oct 3011.8012.15$11.982.9%170.8445
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 2013.2013.35$13.271.1%8990.6210.8K
$72.50Nov 2011.4511.60$11.521.3%3480.582.8K
$60.00Oct 160.610.62$0.621.6%95.9K0.1732.0K
$60.00Nov 275.105.20$5.151.9%6080.33175
$77.50Nov 2014.9015.20$15.052.0%2450.672.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.54, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 160.190.20$0.205.0%7.1K0.081.8K
$76.00Oct 160.150.16$0.166.3%6930.06455
$72.50Oct 160.380.44$0.4114.6%2.9K0.14480
$72.00Oct 160.450.50$0.4810.4%10.2K0.1614
$71.00Oct 160.590.67$0.6312.7%8.5K0.2023
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.170.18$0.185.6%31.4K0.0515.4K
$60.00Oct 160.610.62$0.621.6%95.9K0.1732.0K
$55.00Oct 230.660.75$0.7112.7%9.2K0.125.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.71, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 1610.4511.15$10.806.5%250.9584
$55.00Oct 2310.9511.70$11.336.6%220.8837
$55.00Oct 3011.8012.15$11.982.9%170.8445
$60.00Oct 166.106.35$6.234.0%7260.83277
$55.00Nov 612.5012.90$12.703.1%70.8140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 1611.2511.65$11.453.5%6300.935.3K
$77.50Oct 1611.7012.45$12.086.2%2760.933.0K
$78.00Oct 1612.1512.65$12.404.0%4390.935.5K
$76.00Oct 1610.2510.70$10.484.3%1.8K0.923.1K
$75.00Oct 169.259.80$9.535.8%2.8K0.9111.0K

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 483.3K, top 95.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 160.820.84$0.832.4%20.4K0.24805
$67.50Oct 161.531.58$1.563.2%15.6K0.39156
$68.00Oct 161.341.41$1.385.1%11.8K0.3619
$72.00Oct 160.450.50$0.4810.4%10.2K0.1614
$70.00Oct 232.002.08$2.043.9%10.1K0.35134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.610.62$0.621.6%95.9K0.1732.0K
$65.00Oct 162.042.11$2.083.4%43.4K0.444.8K
$55.00Oct 160.170.18$0.185.6%31.4K0.0515.4K
$55.00Oct 230.660.75$0.7112.7%9.2K0.125.0K
$55.00Oct 301.231.30$1.275.5%9.0K0.1615.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 38.6%, max 48.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Oct 16Nov 27131.7%88.6%48.7%783777
$65.00Oct 16Nov 27121.4%86.3%40.7%10.1K402
$72.00Oct 16Oct 30119.8%85.3%40.4%11.0K55
$71.00Oct 16Oct 30119.6%85.3%40.3%9.1K24
$70.00Oct 16Nov 27118.5%87.8%34.9%20.9K845
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Oct 16Nov 27131.7%88.5%48.8%96.5K32.2K
$65.00Oct 16Nov 27121.4%86.3%40.8%44.3K5.0K
$72.00Oct 16Oct 30119.8%85.4%40.3%9986.6K
$71.00Oct 16Oct 30119.6%85.3%40.2%937922
$70.00Oct 16Nov 27118.5%87.8%34.9%7.8K15.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 0.92, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Nov 27$2.60$2.40$2.6068%0.92$62.60
$55.00$60.00Nov 27$3.20$1.80$3.2077%0.56$58.20
$65.00$70.00Nov 13$2.07$2.93$2.0756%1.42$67.07
$55.00$60.00Nov 20$3.27$1.73$3.2777%0.53$58.27
$65.00$70.00Nov 20$2.15$2.85$2.1557%1.33$67.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.50Oct 16$0.32$0.18$0.3292%0.56$77.68
$67.50$65.00Oct 16$1.32$1.18$1.3261%0.89$66.18
$72.00$71.00Oct 30$0.65$0.35$0.6566%0.54$71.35
$66.00$65.00Oct 23$0.46$0.54$0.4649%1.17$65.54
$64.00$63.00Oct 23$0.39$0.61$0.3940%1.56$63.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.56, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$76.00Nov 13$0.37$0.37$0.6364%0.59$75.37
$77.00$78.00Nov 6$0.25$0.25$0.7574%0.33$77.25
$67.50$68.00Oct 16$0.18$0.18$0.3261%0.56$67.68
$67.00$68.00Oct 23$0.44$0.44$0.5653%0.79$67.44
$69.00$70.00Oct 16$0.25$0.25$0.7570%0.33$69.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Nov 27$1.80$1.80$3.2067%0.56$58.20
$60.00$55.00Nov 20$1.74$1.74$3.2668%0.53$58.26
$65.00$60.00Nov 27$2.28$2.28$2.7257%0.84$62.72
$65.00$60.00Nov 20$2.28$2.28$2.7257%0.84$62.72
$65.00$60.00Nov 13$2.27$2.27$2.7356%0.83$62.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.33, cheapest $1.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Oct 16Oct 23$1.29119.8%90.3%
$68.00Oct 16Oct 23$1.36119.9%90.4%
$65.00Oct 16Oct 23$1.44121.4%92.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Oct 16Oct 23$1.22119.8%90.3%
$68.00Oct 16Oct 23$1.30119.9%90.4%
$65.00Oct 16Oct 23$1.39121.4%92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 7.30% of stock, avg 15.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Oct 16$2.71$2.08$4.79$60.21$69.797.30%
$67.50Oct 16$1.56$3.40$4.96$62.54$72.467.56%
$68.00Oct 16$1.38$3.73$5.11$62.89$73.117.79%
$69.00Oct 16$1.08$4.43$5.51$63.49$74.518.40%
$70.00Oct 16$0.83$5.18$6.01$63.99$76.019.16%
$71.00Oct 16$0.63$5.98$6.61$64.39$77.6110.07%
$60.00Oct 16$6.23$0.62$6.85$53.15$66.8510.44%
$72.00Oct 16$0.48$6.83$7.31$64.69$79.3111.14%
$66.00Oct 23$3.63$3.93$7.56$58.44$73.5611.52%
$65.00Oct 23$4.15$3.47$7.62$57.38$72.6211.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.23% of stock, avg 9.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$55.00Oct 16$0.63$0.18$0.81$54.19$71.81
$70.00$55.00Oct 16$0.83$0.18$1.01$53.99$71.01
$71.00$60.00Oct 16$0.63$0.62$1.25$58.75$72.25
$70.00$60.00Oct 16$0.83$0.62$1.45$58.55$71.45
$69.00$55.00Oct 16$1.08$0.18$1.26$53.74$70.26
$69.00$60.00Oct 16$1.08$0.62$1.70$58.30$70.70
$68.00$55.00Oct 16$1.38$0.18$1.56$53.44$69.56
$68.00$60.00Oct 16$1.38$0.62$2.00$58.00$70.00
$67.50$55.00Oct 16$1.56$0.18$1.74$53.26$69.24
$67.50$60.00Oct 16$1.56$0.62$2.18$57.82$69.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 0.36, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/6077/78Oct 30$1.33$3.6751%0.36$58.67$78.33
55/6075/76Oct 23$1.07$3.9356%0.27$58.93$76.07
55/6077/78Nov 6$1.69$3.3143%0.51$58.31$78.69
55/6076/77Oct 30$1.34$3.6648%0.37$58.66$77.34
55/6074/75Oct 23$1.10$3.9053%0.28$58.90$75.10
55/6071/72Oct 16$0.59$4.4163%0.13$59.41$71.59
55/6076/77Nov 6$1.65$3.3541%0.49$58.35$77.65
55/6077/78Nov 13$1.89$3.1136%0.61$58.11$78.89
55/6075/76Oct 30$1.39$3.6146%0.39$58.61$76.39
55/6075/76Nov 6$1.71$3.2939%0.52$58.29$76.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 3.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Oct 30$0.80$4.2032%5.25
$55.00$60.00$65.00Oct 16$1.05$3.9539%3.76
$60.00$65.00$70.00Nov 27$0.40$4.6020%11.50
$65.00$70.00$75.00Nov 13$0.44$4.5621%10.36
$65.00$70.00$75.00Nov 27$0.39$4.6119%11.82
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Oct 16$1.02$3.9839%3.90
$65.00$70.00$75.00Nov 27$0.37$4.6319%12.51
$65.00$70.00$75.00Nov 13$0.49$4.5121%9.20
$65.00$70.00$75.00Nov 6$0.63$4.3725%6.94
$55.00$60.00$65.00Nov 6$0.61$4.3924%7.20

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 $-1.66, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Oct 16-$1.66$3.34
$65.00$70.001:2Oct 30-$0.80$4.20
$55.00$60.001:2Oct 23-$3.13$1.87
$60.00$65.001:2Oct 30-$2.20$2.80
$65.00$67.501:2Oct 16-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Oct 30-$0.48$4.52
$70.00$65.001:2Oct 30-$1.55$3.45
$60.00$55.001:2Oct 30-$0.10$4.90
$60.00$55.001:2Nov 6-$0.45$4.55
$67.50$65.001:2Oct 16-$0.76$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 9.37%, avg 3.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 27$6.150.486.7%9.37%16.03%47940
$75.00Nov 27$4.250.3914.3%6.48%20.75%93816
$70.00Nov 20$5.750.476.7%8.76%15.42%5.0K860
$76.00Nov 27$3.950.3715.8%6.02%21.82%332
$77.00Nov 27$3.700.3517.3%5.64%22.96%12011
$75.00Nov 20$4.100.3814.3%6.25%20.52%3.3K3.8K
$72.50Nov 20$4.750.4210.5%7.24%17.71%433650
$78.00Nov 27$3.450.3318.9%5.26%24.10%3843
$77.50Nov 20$3.450.3318.1%5.26%23.34%1.5K2.0K
$70.00Nov 13$5.200.466.7%7.92%14.58%1.2K39

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 512,175
Total Puts 722,536
Put/Call Ratio 1.41
Net Difference -210,361

Prior's Put/Call Breakdown

Total Calls 145,267
Total Puts 149,698
Put/Call Ratio 1.03
Net Difference -4,431

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