Tour v531
CRWV
COREWEAVE INC Class A
$60.39 -8.19%
◀ 10/15 10:30 ▶

Option Volume

Detail
ℹ
Current (10/15 10:30am) 390,400
Calls: 179,188 (46%)
Puts: 211,212 (54%)
Prior (10/14) 501,788
Calls: 189,513 (38%)
Puts: 312,275 (62%)
Current vs Prior -22.20%
Calls: -5.45% (Calls)
Puts: -32.36% (Puts)
Prior 7-Day Total 3,162,008
Calls: 1,567,081 (50%)
Puts: 1,594,927 (50%)
Prior 7-Day Average 451,715
Calls: 223,868 (50%)
Puts: 227,846 (50%)
Current vs Prior 7-Day Avg -13.57%
Calls: -19.96%
Puts: -7.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/15 10:30am) $143.48M
Calls: $52.27M (36%)
Puts: $91.20M (64%)
Prior (10/14) $189.71M
Calls: $54.48M (29%)
Puts: $135.23M (71%)
Current vs Prior -24.37%
Calls: -4.05%
Puts: -32.56%
Prior 7-Day Total $1.34B
Calls: $527.02M (39%)
Puts: $809.72M (61%)
Prior 7-Day Average $190.96M
Calls: $75.29M (39%)
Puts: $115.67M (61%)
Current vs Prior 7-Day Avg -24.87%
Calls: -30.57%
Puts: -21.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:30am) 1.18
Prior (10/14) 1.65
Current vs Prior -28.47%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +28.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/15 10:30am) 3,459,310
Calls: 1,723,628 (50%)
Puts: 1,735,682 (50%)
Prior (10/14) 2,946,481
Calls: 1,512,854 (51%)
Puts: 1,433,627 (49%)
Current vs Prior +17.40%
Prior 7-Day Total 19,087,352
Calls: 9,965,703 (52%)
Puts: 9,121,649 (48%)
Prior 7-Day Average 2,726,764
Calls: 1,423,671 (52%)
Puts: 1,303,092 (48%)
Current vs Prior 7-Day Avg +26.87%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 7.62% | 13.18%7.62% | 24.64%
Prior 9.35% | 12.24%9.35% | 22.88%
Current vs Prior -18.53% | +7.71%-18.53% | +7.69%
Prior 7-Day Avg 6.21% | 9.81%7.98% | 22.04%
Current vs 7-Day Avg +22.68% | +34.40%-4.59% | +11.81%
Prior 7-Day Eod 9.35% | 12.24%9.35% | 22.88%
Current vs 7-Day Eod -18.53% | +7.71%-18.53% | +7.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.77% | 6.28%
Calls: 3.96% | 6.20%
Puts: 5.58% | 6.36%
Prior 4.04% | 7.47%
Calls: 2.21% | 7.06%
Puts: 5.88% | 7.89%
Current vs Prior +18.07% | -15.93%
Prior 7-Day Avg 5.15% | 6.10%
Calls: 4.79% | 5.39%
Puts: 5.51% | 6.82%
Current vs 7-Day Avg -7.38% | +2.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($91.20M). Slightly bearish P/C ratio of 1.18. P/C ratio dropping 28% - sentiment shifting bullish.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
09:35BEARISHNEUTRALMIXED

📈 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 229 of results (avg 5.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 205.555.60$5.570.9%5000.472.2K
$70.00Nov 203.954.00$3.981.3%7.5K0.373.4K
$50.00Nov 2013.5513.90$13.732.5%170.78190
$51.00Oct 3010.9011.20$11.052.7%170.82--
$50.00Nov 612.3512.70$12.522.8%10.81--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 209.9010.00$9.951.0%4770.539.0K
$55.00Nov 204.704.75$4.721.1%3.1K0.325.7K
$70.00Nov 2013.2513.40$13.331.1%2.8K0.6313.9K
$60.00Nov 207.007.10$7.051.4%14.8K0.4320.3K
$50.00Nov 202.953.00$2.981.7%1.6K0.235.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.56, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 160.130.15$0.1414.3%11.0K0.067.2K
$68.00Oct 160.230.28$0.2619.2%3.7K0.105.2K
$67.50Oct 160.270.32$0.3016.7%3.2K0.127.1K
$67.00Oct 160.320.39$0.3619.4%1.6K0.14--
$66.00Oct 160.440.51$0.4814.6%9240.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.190.23$0.2119.0%1890.08--
$55.00Oct 160.380.40$0.395.1%15.2K0.1424.4K
$56.00Oct 160.510.55$0.537.5%4250.18--
$57.00Oct 160.690.77$0.7311.0%2.8K0.23--
$49.00Oct 230.500.57$0.5313.2%150.10--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.3011.10$10.707.5%10.9777
$52.00Oct 168.509.20$8.857.9%120.94--
$53.00Oct 167.508.10$7.807.7%560.92--
$54.00Oct 166.607.25$6.939.4%590.90--
$50.00Oct 2310.9011.75$11.337.5%2170.89145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 1611.2011.75$11.484.8%2381.003.6K
$71.00Oct 1610.1010.80$10.456.7%290.94757
$70.00Oct 169.209.95$9.577.8%3150.9314.6K
$69.00Oct 168.308.90$8.607.0%230.92875
$68.00Oct 167.507.95$7.735.8%530.90993

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 222.0K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 160.590.65$0.629.7%17.9K0.223.5K
$70.00Oct 160.130.15$0.1414.3%11.0K0.067.2K
$70.00Nov 203.954.00$3.981.3%7.5K0.373.4K
$65.00Oct 231.912.03$1.976.1%7.5K0.351.8K
$62.00Oct 232.893.20$3.0510.2%6.5K0.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 161.771.83$1.803.3%22.7K0.4537.1K
$55.00Oct 160.380.40$0.395.1%15.2K0.1424.4K
$60.00Nov 207.007.10$7.051.4%14.8K0.4320.3K
$58.00Oct 160.981.04$1.015.9%7.0K0.30--
$60.00Oct 233.403.55$3.474.3%4.7K0.455.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 58.2%, max 59.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Oct 16Nov 27150.0%93.8%59.8%18.0K3.8K
$60.00Oct 16Nov 27145.0%92.5%56.8%3.2K2.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Oct 16Nov 27149.6%93.8%59.6%3.9K15.7K
$60.00Oct 16Nov 27145.0%92.5%56.8%23.0K37.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.89, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$60.00Nov 20$2.65$2.35$2.6568%0.89$57.65
$50.00$55.00Nov 20$3.25$1.75$3.2578%0.54$53.25
$65.00$70.00Nov 20$1.59$3.41$1.5947%2.14$66.59
$60.00$65.00Nov 20$2.26$2.74$2.2657%1.21$62.26
$66.00$69.00Nov 27$1.03$1.97$1.0346%1.91$67.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$67.00$66.00Oct 23$0.57$0.43$0.5773%0.75$66.43
$54.00$53.00Oct 23$0.16$0.84$0.1622%5.25$53.84
$63.00$62.00Oct 16$0.61$0.39$0.6167%0.64$62.39
$56.00$55.00Nov 13$0.30$0.70$0.3034%2.33$55.70
$68.00$67.50Oct 30$0.32$0.18$0.3269%0.56$67.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.87, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.50$62.00Oct 23$0.25$0.25$0.2551%1.00$61.75
$66.50$67.00Oct 30$0.16$0.16$0.3465%0.47$66.66
$69.00$70.00Oct 23$0.18$0.18$0.8278%0.22$69.18
$62.50$63.00Oct 30$0.22$0.22$0.2852%0.79$62.72
$67.00$67.50Oct 30$0.15$0.15$0.3566%0.43$67.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Nov 20$2.33$2.33$2.6757%0.87$57.67
$55.00$50.00Nov 20$1.74$1.74$3.2668%0.53$53.26
$55.00$54.00Nov 13$0.50$0.50$0.5068%1.00$54.50
$60.00$59.00Nov 13$0.60$0.60$0.4057%1.50$59.40
$55.00$54.00Nov 27$0.43$0.43$0.5768%0.75$54.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.55, cheapest $1.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Oct 16Oct 23$1.57146.8%101.3%
$62.00Oct 16Oct 23$1.66145.5%101.8%
$60.00Oct 16Oct 23$1.76145.0%102.8%
$61.00Oct 16Oct 23$1.75144.4%103.2%
$59.00Oct 16Oct 23$1.76145.0%104.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Oct 16Oct 23$1.55146.5%101.3%
$60.00Oct 16Oct 23$1.67145.0%102.7%
$62.00Oct 16Oct 23$1.53145.4%103.5%
$59.00Oct 16Oct 23$1.65145.0%103.3%
$61.00Oct 16Oct 23$1.60144.3%103.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 6.74% of stock, avg 17.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Oct 16$2.27$1.80$4.07$55.93$64.076.74%
$61.00Oct 16$1.78$2.33$4.11$56.89$65.116.81%
$59.00Oct 16$2.82$1.36$4.18$54.82$63.186.92%
$62.00Oct 16$1.39$2.97$4.36$57.64$66.367.22%
$58.00Oct 16$3.50$1.01$4.51$53.49$62.517.47%
$63.00Oct 16$1.07$3.58$4.65$58.35$67.657.70%
$57.00Oct 16$4.22$0.73$4.95$52.05$61.958.20%
$64.00Oct 16$0.82$4.33$5.15$58.85$69.158.53%
$56.00Oct 16$5.03$0.53$5.56$50.44$61.569.21%
$65.00Oct 16$0.62$5.15$5.77$59.23$70.779.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 1.90% of stock, avg 13.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$56.00Oct 16$0.62$0.53$1.15$54.85$66.15
$65.00$57.00Oct 16$0.62$0.73$1.35$55.65$66.35
$64.00$56.00Oct 16$0.82$0.53$1.35$54.65$65.35
$64.00$57.00Oct 16$0.82$0.73$1.55$55.45$65.55
$65.00$58.00Oct 16$0.62$1.01$1.63$56.37$66.63
$64.00$58.00Oct 16$0.82$1.01$1.83$56.17$65.83
$63.00$56.00Oct 16$1.07$0.53$1.60$54.40$64.60
$63.00$57.00Oct 16$1.07$0.73$1.80$55.20$64.80
$63.00$58.00Oct 16$1.07$1.01$2.08$55.92$65.08
$65.00$59.00Oct 16$0.62$1.36$1.98$57.02$66.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.70, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
53/5470/71Nov 6$0.63$0.3741%1.70$53.37$70.63
53/5471/72Nov 6$0.59$0.4143%1.44$53.41$71.59
52/5369/70Oct 23$0.43$0.5759%0.75$52.57$69.43
50/5170/71Nov 6$0.53$0.4748%1.13$50.47$70.53
52/5366/67Oct 23$0.51$0.4950%1.04$52.49$66.51
54/5571/72Nov 13$0.65$0.3534%1.86$54.35$71.65
52/5367/68Oct 23$0.46$0.5453%0.85$52.54$67.46
50/5171/72Nov 6$0.49$0.5150%0.96$50.51$71.49
55/5670/71Nov 6$0.63$0.3736%1.70$55.37$70.63
52/5370/71Nov 6$0.55$0.4543%1.22$52.45$70.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 11.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Nov 20$0.39$4.6121%11.82
$55.00$57.00$59.00Nov 13$0.05$1.959%39.00
$59.00$60.00$61.00Oct 16$0.06$0.9416%15.67
$63.00$64.00$65.00Oct 16$0.05$0.9512%19.00
$61.00$62.00$63.00Oct 16$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Nov 20$0.48$4.5220%9.42
$55.00$60.00$65.00Nov 20$0.57$4.4321%7.77
$57.00$58.00$59.00Oct 16$0.07$0.9314%13.29
$59.00$60.00$61.00Oct 16$0.09$0.9116%10.11
$58.00$59.00$60.00Oct 16$0.09$0.9115%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-1.24, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$70.001:2Oct 16-$0.09$0.91
$68.00$69.001:2Oct 16-$0.12$0.88
$70.00$71.001:2Oct 16-$0.10$0.90
$66.00$67.001:2Oct 16-$0.24$0.76
$65.00$66.001:2Oct 16-$0.34$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Nov 20-$1.24$3.76
$52.00$51.001:2Oct 16-$0.09$0.91
$54.00$53.001:2Oct 16-$0.13$0.87
$50.00$49.001:2Oct 16-$0.09$0.91
$53.00$52.001:2Oct 16-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 9.19%, avg 5.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$66.00Nov 27$5.550.469.3%9.19%18.48%4--
$65.00Nov 27$5.850.487.6%9.69%17.32%38361
$69.00Nov 27$4.500.4114.3%7.45%21.71%1--
$70.00Nov 27$4.250.3915.9%7.04%22.95%157495
$62.00Nov 27$7.100.542.7%11.76%14.42%28--
$63.00Nov 27$6.550.524.3%10.85%15.17%3--
$71.00Nov 27$3.950.3717.6%6.54%24.11%1--
$61.00Nov 27$7.450.561.0%12.34%13.35%29--
$65.00Nov 20$5.550.477.6%9.19%16.82%5002.2K
$70.00Nov 20$3.950.3715.9%6.54%22.45%7.5K3.4K

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 179,188
Total Puts 211,212
Put/Call Ratio 1.18
Net Difference -32,024

Prior's Put/Call Breakdown

Total Calls 189,513
Total Puts 312,275
Put/Call Ratio 1.65
Net Difference -122,762

Prior 7-Day Put/Call Summary

Total Calls 1,567,081
Total Puts 1,594,927
Average Put/Call Ratio 0.92
Ratio Trend Falling

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