Tour v531
CRWV
COREWEAVE INC Class A
$61.34 -6.75%
◀ 10/15 10:35 ▶

Option Volume

Detail
ℹ
Current (10/15 10:35am) 417,279
Calls: 189,312 (45%)
Puts: 227,967 (55%)
Prior (10/14) 519,868
Calls: 203,807 (39%)
Puts: 316,061 (61%)
Current vs Prior -19.73%
Calls: -7.11% (Calls)
Puts: -27.87% (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 -7.62%
Calls: -15.44%
Puts: +0.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/15 10:35am) $153.57M
Calls: $58.49M (38%)
Puts: $95.07M (62%)
Prior (10/14) $192.55M
Calls: $55.57M (29%)
Puts: $136.98M (71%)
Current vs Prior -20.25%
Calls: +5.26%
Puts: -30.60%
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 -19.58%
Calls: -22.31%
Puts: -17.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:35am) 1.20
Prior (10/14) 1.55
Current vs Prior -22.35%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +31.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/15 10:35am) 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 7.63% | 12.63%7.63% | 24.31%
Prior 9.35% | 12.24%9.35% | 22.88%
Current vs Prior -18.39% | +3.24%-18.39% | +6.24%
Prior 7-Day Avg 6.21% | 9.81%7.98% | 22.04%
Current vs 7-Day Avg +22.88% | +28.83%-4.44% | +10.30%
Prior 7-Day Eod 9.35% | 12.24%9.35% | 22.88%
Current vs 7-Day Eod -18.39% | +3.24%-18.39% | +6.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.60% | 3.89%
Calls: 2.64% | 2.53%
Puts: 4.56% | 5.26%
Prior 4.04% | 7.47%
Calls: 2.21% | 7.06%
Puts: 5.88% | 7.89%
Current vs Prior -10.89% | -47.93%
Prior 7-Day Avg 5.15% | 6.10%
Calls: 4.79% | 5.39%
Puts: 5.51% | 6.82%
Current vs 7-Day Avg -30.10% | -36.26%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($95.07M). Bearish P/C ratio of 1.20 indicates protective positioning. P/C ratio dropping 22% - 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 BEARISH
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
10:35BEARISHBEARISHBEARISH
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 238 of results (avg 5.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 206.006.10$6.051.7%5890.482.2K
$55.00Nov 2011.0011.20$11.101.8%1.9K0.69533
$60.00Nov 66.556.70$6.632.3%1240.5884
$61.00Oct 233.904.00$3.952.5%2670.54--
$61.00Oct 162.242.30$2.272.6%2.6K0.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 204.404.45$4.431.1%7.5K0.315.7K
$65.00Nov 209.359.50$9.431.6%5300.519.0K
$60.00Oct 233.003.05$3.031.7%4.8K0.415.8K
$72.50Nov 2014.4514.75$14.602.1%3800.662.7K
$72.00Nov 2714.3514.70$14.522.4%10.64--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.51, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 160.120.14$0.1315.4%1.4K0.062.5K
$70.00Oct 160.170.19$0.1811.1%11.1K0.087.2K
$69.00Oct 160.230.26$0.2512.0%1.7K0.101.8K
$68.00Oct 160.320.36$0.3411.8%3.9K0.135.2K
$67.50Oct 160.380.40$0.395.1%3.3K0.157.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 160.100.12$0.1118.2%60.04--
$54.00Oct 160.230.25$0.248.3%1120.09--
$55.00Oct 160.310.33$0.326.3%15.5K0.1124.4K
$56.00Oct 160.420.47$0.4411.4%5470.15--
$57.00Oct 160.570.65$0.6113.1%2.8K0.19--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.9011.60$11.256.2%10.9777
$52.00Oct 168.959.65$9.307.5%120.95--
$53.00Oct 168.008.70$8.358.4%580.93--
$54.00Oct 167.057.75$7.409.5%610.92--
$55.00Oct 166.156.80$6.4810.0%2670.89392
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 1610.9511.85$11.407.9%521.005.0K
$73.00Oct 1611.5512.35$11.956.7%811.001.2K
$72.00Oct 1610.5011.30$10.907.3%3060.943.6K
$71.00Oct 169.6010.35$9.987.5%290.93757
$70.00Oct 168.609.40$9.008.9%4160.9114.6K

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 236.1K, top 23.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 160.800.83$0.823.7%18.2K0.273.5K
$70.00Oct 160.170.19$0.1811.1%11.1K0.087.2K
$70.00Nov 204.254.40$4.333.5%7.6K0.393.4K
$65.00Oct 232.212.31$2.264.4%7.5K0.381.8K
$62.00Oct 233.403.55$3.474.3%6.5K0.50--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 161.411.49$1.455.5%23.4K0.3837.1K
$55.00Oct 160.310.33$0.326.3%15.5K0.1124.4K
$60.00Nov 206.556.80$6.683.7%14.9K0.4120.3K
$55.00Nov 204.404.45$4.431.1%7.5K0.315.7K
$58.00Oct 160.790.85$0.827.3%7.1K0.24--

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 58.6%, max 61.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Oct 16Nov 27147.1%91.4%61.0%3.3K2.0K
$65.00Oct 16Nov 27146.9%94.2%56.0%18.2K3.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Oct 16Nov 27147.5%91.4%61.4%23.7K37.6K
$65.00Oct 16Nov 27147.2%94.2%56.2%5.1K15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.54, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Nov 20$3.25$1.75$3.2578%0.54$53.25
$60.00$65.00Nov 20$2.18$2.82$2.1859%1.29$62.18
$65.00$70.00Nov 20$1.72$3.28$1.7248%1.91$66.72
$55.00$60.00Nov 20$2.87$2.13$2.8769%0.74$57.87
$70.00$72.50Nov 20$0.68$1.82$0.6839%2.68$70.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.00Nov 6$0.36$0.64$0.3642%1.78$59.64
$53.00$52.00Oct 23$0.11$0.89$0.1117%8.09$52.89
$60.00$59.00Oct 30$0.38$0.62$0.3842%1.63$59.62
$65.00$64.00Oct 30$0.55$0.45$0.5558%0.82$64.45
$64.00$63.00Oct 16$0.64$0.36$0.6467%0.56$63.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.82, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.00$64.00Nov 13$0.53$0.53$0.4748%1.13$63.53
$67.00$67.50Oct 30$0.19$0.19$0.3164%0.61$67.19
$63.00$64.00Oct 23$0.45$0.45$0.5554%0.82$63.45
$62.00$63.00Nov 6$0.52$0.52$0.4847%1.08$62.52
$62.50$63.00Oct 30$0.25$0.25$0.2550%1.00$62.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Nov 20$2.25$2.25$2.7559%0.82$57.75
$55.00$50.00Nov 20$1.60$1.60$3.4069%0.47$53.40
$61.00$60.00Nov 27$0.63$0.63$0.3757%1.70$60.37
$61.00$60.00Nov 6$0.60$0.60$0.4055%1.50$60.40
$56.00$55.00Nov 13$0.48$0.48$0.5267%0.92$55.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.53, cheapest $1.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Oct 16Oct 23$1.57148.9%102.1%
$60.00Oct 16Oct 23$1.61147.1%100.5%
$64.00Oct 16Oct 23$1.52147.0%101.4%
$61.00Oct 16Oct 23$1.68146.1%101.3%
$62.00Oct 16Oct 23$1.66147.6%103.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Oct 16Oct 23$1.58147.5%100.5%
$59.00Oct 16Oct 23$1.54148.6%102.2%
$64.00Oct 16Oct 23$1.55147.3%101.2%
$61.00Oct 16Oct 23$1.66146.1%101.3%
$62.00Oct 16Oct 23$1.67147.6%103.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 6.78% of stock, avg 17.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$61.00Oct 16$2.27$1.89$4.16$56.84$65.166.78%
$62.00Oct 16$1.81$2.41$4.22$57.78$66.226.88%
$60.00Oct 16$2.84$1.45$4.29$55.71$64.296.99%
$63.00Oct 16$1.41$3.04$4.45$58.55$67.457.25%
$59.00Oct 16$3.48$1.10$4.58$54.42$63.587.47%
$64.00Oct 16$1.09$3.68$4.77$59.23$68.777.78%
$58.00Oct 16$4.25$0.82$5.07$52.93$63.078.27%
$65.00Oct 16$0.82$4.43$5.25$59.75$70.258.56%
$57.00Oct 16$4.97$0.61$5.58$51.42$62.589.10%
$66.00Oct 16$0.62$5.20$5.82$60.18$71.829.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 2.01% of stock, avg 14.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$66.00$57.00Oct 16$0.62$0.61$1.23$55.77$67.23
$66.00$58.00Oct 16$0.62$0.82$1.44$56.56$67.44
$65.00$57.00Oct 16$0.82$0.61$1.43$55.57$66.43
$65.00$58.00Oct 16$0.82$0.82$1.64$56.36$66.64
$66.00$59.00Oct 16$0.62$1.10$1.72$57.28$67.72
$64.00$57.00Oct 16$1.09$0.61$1.70$55.30$65.70
$65.00$59.00Oct 16$0.82$1.10$1.92$57.08$66.92
$64.00$58.00Oct 16$1.09$0.82$1.91$56.09$65.91
$64.00$59.00Oct 16$1.09$1.10$2.19$56.81$66.19
$66.00$60.00Oct 16$0.62$1.45$2.07$57.93$68.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 2.70, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5671/72Nov 13$0.73$0.2733%2.70$55.27$71.73
52/5371/72Nov 13$0.64$0.3639%1.78$52.36$71.64
55/5672/73Nov 13$0.68$0.3234%2.13$55.32$72.68
55/5671/72Nov 6$0.64$0.3638%1.78$55.36$71.64
52/5371/72Nov 6$0.56$0.4445%1.27$52.44$71.56
55/5672/73Nov 6$0.60$0.4041%1.50$55.40$72.60
50/5171/72Nov 6$0.50$0.5050%1.00$50.50$71.50
52/5372/73Nov 6$0.52$0.4848%1.08$52.48$72.52
52/5372/73Nov 13$0.59$0.4141%1.44$52.41$72.59
55/5670/71Nov 6$0.63$0.3736%1.70$55.37$70.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 12.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Nov 20$0.38$4.6219%12.16
$60.00$65.00$70.00Nov 20$0.46$4.5420%9.87
$61.00$62.00$63.00Oct 16$0.06$0.9415%15.67
$59.00$60.00$61.00Oct 16$0.07$0.9315%13.29
$62.00$63.00$64.00Oct 16$0.08$0.9214%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Nov 20$0.50$4.5021%9.00
$60.00$61.00$62.00Oct 16$0.08$0.9215%11.50
$58.00$59.00$60.00Oct 16$0.07$0.9313%13.29
$62.00$63.00$64.00Oct 23$0.05$0.958%19.00
$57.00$58.00$59.00Oct 16$0.07$0.9312%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.06, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$71.001:2Oct 16-$0.08$0.92
$69.00$70.001:2Oct 16-$0.11$0.89
$72.50$73.001:2Oct 16-$0.06$0.44
$72.00$72.501:2Oct 16-$0.07$0.43
$68.00$69.001:2Oct 16-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$51.001:2Oct 16-$0.06$0.94
$51.00$50.001:2Oct 16-$0.07$0.93
$55.00$50.001:2Nov 20-$1.23$3.77
$54.00$53.001:2Oct 16-$0.14$0.86
$55.00$54.001:2Oct 16-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 9.86%, avg 4.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 27$6.050.496.0%9.86%15.83%38361
$66.00Nov 27$5.650.477.6%9.21%16.81%4--
$68.00Nov 27$4.950.4310.9%8.07%18.93%6--
$65.00Nov 20$6.000.486.0%9.78%15.75%5892.2K
$62.00Nov 27$7.400.551.1%12.06%13.14%32--
$69.00Nov 27$4.600.4112.5%7.50%19.99%1--
$63.00Nov 27$6.850.532.7%11.17%13.87%3--
$70.00Nov 27$4.350.3914.1%7.09%21.21%157495
$70.00Nov 20$4.250.3914.1%6.93%21.05%7.6K3.4K
$71.00Nov 27$4.050.3715.8%6.60%22.35%1--

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 189,312
Total Puts 227,967
Put/Call Ratio 1.20
Net Difference -38,655

Prior's Put/Call Breakdown

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

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