Tour v435
CRWV
COREWEAVE INC A
$65.66 -7.25%
7/28 10:00

Option Volume

Detail
Current (07/28 10:00am) 43,733
Calls: 24,888 (57%)
Puts: 18,845 (43%)
Prior (07/27) 19,319
Calls: 13,589 (70%)
Puts: 5,730 (30%)
Current vs Prior +126.37%
Calls: +83.15% (Calls)
Puts: +228.88% (Puts)
Prior 7-Day Total 1,277,983
Calls: 764,738 (60%)
Puts: 513,245 (40%)
Prior 7-Day Average 182,569
Calls: 109,248 (60%)
Puts: 73,320 (40%)
Current vs Prior 7-Day Avg -76.05%
Calls: -77.22%
Puts: -74.30%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 10:00am) $29.80M
Calls: $7.69M (26%)
Puts: $22.11M (74%)
Prior (07/27) $6.16M
Calls: $3.80M (62%)
Puts: $2.36M (38%)
Current vs Prior +384.20%
Calls: +102.57%
Puts: +837.33%
Prior 7-Day Total $759.39M
Calls: $310.86M (41%)
Puts: $448.53M (59%)
Prior 7-Day Average $108.48M
Calls: $44.41M (41%)
Puts: $64.08M (59%)
Current vs Prior 7-Day Avg -72.53%
Calls: -82.68%
Puts: -65.49%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/28 10:00am) 0.76
Prior (07/27) 0.42
Current vs Prior +79.57%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +13.47%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/28 10:00am) 1,793,780
Calls: 991,982 (55%)
Puts: 801,798 (45%)
Prior (07/27) 1,752,334
Calls: 967,114 (55%)
Puts: 785,220 (45%)
Current vs Prior +2.37%
Prior 7-Day Total 12,814,774
Calls: 7,142,877 (56%)
Puts: 5,671,897 (44%)
Prior 7-Day Average 1,830,682
Calls: 1,020,411 (56%)
Puts: 810,271 (44%)
Current vs Prior 7-Day Avg -2.02%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 10.78% | 15.81%24.49% | 33.48%
Prior 1.90% | 11.89%24.03% | 32.43%
Current vs Prior +466.71% | +32.94%+1.92% | +3.23%
Prior 7-Day Avg 7.28% | 14.08%19.04% | 32.00%
Current vs 7-Day Avg +48.13% | +12.28%+28.63% | +4.62%
Prior 7-Day Eod 1.90% | 11.89%24.06% | 32.84%
Current vs 7-Day Eod +466.71% | +32.94%+1.80% | +1.92%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 6.27% | 6.25%
Calls: 9.64% | 6.63%
Puts: 2.90% | 5.88%
Prior 12.90% | 5.72%
Calls: 12.16% | 4.55%
Puts: 13.64% | 6.90%
Current vs Prior -51.40% | +9.27%
Prior 7-Day Avg 6.19% | 6.39%
Calls: 6.17% | 6.07%
Puts: 6.21% | 6.71%
Current vs 7-Day Avg +1.29% | -2.23%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($22.11M). Massive premium surge with dollar volume up 384% vs prior. Unusually high activity with volume up 126% vs prior - elevated interest. P/C ratio rising 80% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 136 of results (avg 6.7%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Jul 311.942.01$1.983.5%4620.37155
$70.00Jul 311.641.71$1.674.2%9260.33803
$67.50Aug 216.957.25$7.104.2%90.5243
$68.00Jul 312.302.40$2.354.3%1.2K0.4136
$65.00Aug 218.008.35$8.184.3%200.571.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 317.407.60$7.502.7%180.751.1K
$64.00Jul 312.452.52$2.492.8%1370.401.4K
$66.00Jul 313.403.50$3.452.9%2030.491.6K
$67.00Aug 218.258.55$8.403.6%80.47443
$75.00Aug 2113.4013.90$13.653.7%310.624.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.66, cheapest $0.41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 310.370.45$0.4119.5%6120.112.2K
$76.00Jul 310.470.51$0.498.2%1420.13751
$75.00Jul 310.590.65$0.629.7%1.1K0.153.4K
$74.00Jul 310.720.84$0.7815.4%780.18668
$73.00Jul 310.901.00$0.9510.5%1080.211.5K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.420.50$0.4617.4%270.10718
$57.00Jul 310.550.62$0.5911.9%1870.131.2K
$58.00Jul 310.700.78$0.7410.8%1380.161.0K
$59.00Jul 310.880.97$0.939.7%1240.19445

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.64, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 3112.1513.70$12.9312.0%10.942
$55.00Jul 3110.3511.75$11.0512.7%10.9124
$56.00Jul 319.4510.55$10.0011.0%--0.8926
$57.00Jul 318.4510.35$9.4020.2%--0.8768
$55.00Aug 711.1012.95$12.0215.4%10.843
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Jul 3112.4013.50$12.958.5%280.91474
$77.00Jul 3111.4012.40$11.908.4%620.891.4K
$76.00Jul 3110.5511.50$11.038.6%100.87377
$75.00Jul 319.7010.10$9.904.0%540.843.6K
$74.00Jul 318.759.25$9.005.6%120.81472

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 17.4K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 313.453.80$3.639.6%1.6K0.55149
$68.00Jul 312.302.40$2.354.3%1.2K0.4136
$75.00Jul 310.590.65$0.629.7%1.1K0.153.4K
$70.00Jul 311.641.71$1.674.2%9260.33803
$77.00Jul 310.370.45$0.4119.5%6120.112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 311.101.19$1.157.8%1.1K0.224.1K
$65.00Jul 312.883.10$2.997.4%7170.453.8K
$55.00Aug 213.003.30$3.159.5%5720.233.9K
$70.00Jul 315.806.10$5.955.0%3670.675.6K
$65.00Aug 74.404.75$4.587.6%3380.442.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 20.3%, max 42.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Jul 31Aug 7140.4%107.0%31.2%126
$60.00Jul 31Sep 4135.7%105.7%28.3%5698
$70.00Jul 31Sep 4134.0%107.3%24.9%1.0K807
$74.00Jul 31Sep 4132.8%108.3%22.7%80668
$75.00Jul 31Sep 4131.1%107.4%22.1%1.1K3.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Jul 31Aug 7137.3%96.3%42.6%125445
$65.00Jul 31Sep 4134.3%103.8%29.3%7173.9K
$60.00Jul 31Sep 4135.0%105.7%27.7%1.1K4.2K
$55.00Jul 31Sep 4142.2%112.8%26.0%2342.1K
$70.00Jul 31Sep 4134.0%107.2%24.9%4595.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 9.00, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$76.00Jul 31$0.13$0.87$0.136.69$75.13
$74.00$75.00Jul 31$0.16$0.84$0.165.25$74.16
$76.00$77.00Aug 7$0.16$0.84$0.165.25$76.16
$73.00$74.00Jul 31$0.17$0.83$0.174.88$73.17
$77.00$78.00Aug 7$0.17$0.83$0.174.88$77.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$55.00Jul 31$0.10$0.90$0.109.00$55.90
$78.00$77.00Aug 28$0.12$0.88$0.127.33$77.88
$57.00$56.00Jul 31$0.13$0.87$0.136.69$56.87
$58.00$57.00Jul 31$0.15$0.85$0.155.67$57.85
$59.00$58.00Jul 31$0.19$0.81$0.194.26$58.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 15.67, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$55.00Jul 31$1.88$1.88$0.1215.67$54.88
$57.00$59.00Jul 31$1.75$1.75$0.257.00$58.75
$72.00$73.00Aug 14$0.78$0.78$0.223.55$72.78
$60.00$61.00Jul 31$0.77$0.77$0.233.35$60.77
$59.00$60.00Jul 31$0.75$0.75$0.253.00$59.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$76.00Jul 31$0.87$0.87$0.136.69$76.13
$72.00$71.00Aug 28$0.83$0.83$0.174.88$71.17
$74.00$73.00Jul 31$0.82$0.82$0.184.56$73.18
$72.00$71.00Jul 31$0.80$0.80$0.204.00$71.20
$78.00$77.00Aug 7$0.80$0.80$0.204.00$77.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $1.48, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 31Aug 7$0.83140.4%107.0%
$78.00Jul 31Aug 7$0.95132.2%111.6%
$55.00Jul 31Aug 7$0.97142.2%115.8%
$77.00Jul 31Aug 7$1.05131.2%111.8%
$76.00Jul 31Aug 7$1.13131.2%111.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 31Aug 7$0.60137.3%96.3%
$78.00Jul 31Aug 7$0.73132.2%111.6%
$55.00Jul 31Aug 7$0.79142.2%115.8%
$77.00Jul 31Aug 7$0.98131.2%111.8%
$76.00Jul 31Aug 7$1.07131.2%111.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 10.08% of stock, avg 21.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 31$3.63$2.99$6.62$58.38$71.6210.08%
$66.00Jul 31$3.18$3.45$6.63$59.37$72.6310.10%
$64.00Jul 31$4.18$2.49$6.67$57.33$70.6710.16%
$67.00Jul 31$2.73$4.00$6.73$60.27$73.7310.25%
$63.00Jul 31$4.78$2.07$6.85$56.15$69.8510.43%
$68.00Jul 31$2.35$4.63$6.98$61.02$74.9810.63%
$62.00Jul 31$5.43$1.72$7.15$54.85$69.1510.89%
$69.00Jul 31$1.98$5.23$7.21$61.79$76.2110.98%
$61.00Jul 31$6.13$1.41$7.54$53.46$68.5411.48%
$70.00Jul 31$1.67$5.95$7.62$62.38$77.6211.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 4.75% of stock, avg 15.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$62.00Jul 31$1.40$1.72$3.12$58.88$74.12
$70.00$62.00Jul 31$1.67$1.72$3.39$58.61$73.39
$71.00$63.00Jul 31$1.40$2.07$3.47$59.53$74.47
$69.00$62.00Jul 31$1.98$1.72$3.70$58.30$72.70
$70.00$63.00Jul 31$1.67$2.07$3.74$59.26$73.74
$71.00$64.00Jul 31$1.40$2.49$3.89$60.11$74.89
$69.00$63.00Jul 31$1.98$2.07$4.05$58.95$73.05
$68.00$62.00Jul 31$2.35$1.72$4.07$57.93$72.07
$70.00$64.00Jul 31$1.67$2.49$4.16$59.84$74.16
$71.00$65.00Jul 31$1.40$2.99$4.39$60.61$75.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 12.33, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/59Jul 31$1.85$0.1512.33$54.15$58.85
62/6364/65Jul 31$0.90$0.109.00$62.10$64.90
65/6669/70Aug 14$0.90$0.109.00$65.10$69.90
58/5961/62Jul 31$0.89$0.118.09$58.11$61.89
61/6266/67Aug 7$0.89$0.118.09$61.11$66.89
65/6667/68Aug 7$0.89$0.118.09$65.11$67.89
56/5759/60Jul 31$0.88$0.127.33$56.12$59.88
65/6668/69Aug 14$0.88$0.127.33$65.12$68.88
65/6670/71Aug 14$0.88$0.127.33$65.12$70.88
64/6568/69Aug 21$0.88$0.127.33$64.12$68.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Jul 31$0.05$0.9519.00
$63.00$64.00$65.00Jul 31$0.05$0.9519.00
$75.00$76.00$77.00Jul 31$0.05$0.9519.00
$68.00$69.00$70.00Aug 21$0.05$0.9519.00
$68.00$69.00$70.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 31$0.05$0.9519.00
$75.00$76.00$77.00Aug 14$0.05$0.9519.00
$69.00$70.00$71.00Aug 21$0.05$0.9519.00
$65.00$66.00$67.00Aug 7$0.06$0.9415.67
$60.00$65.00$70.00Aug 28$0.33$4.6714.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-3.43, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$70.001:2Sep 4-$3.43$6.57
$77.00$78.001:2Jul 31-$0.27$0.73
$76.00$77.001:2Jul 31-$0.33$0.67
$75.00$76.001:2Jul 31-$0.36$0.64
$74.00$75.001:2Jul 31-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 14-$0.86$4.14
$60.00$55.001:2Aug 21-$1.33$3.67
$60.00$55.001:2Aug 28-$2.06$2.94
$58.00$55.001:2Aug 7-$0.48$2.52
$60.00$55.001:2Sep 4-$2.73$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 11.42%, avg 5.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$66.00Aug 21$7.500.550.5%11.42%11.94%291
$67.50Aug 21$6.950.522.8%10.58%13.39%943
$70.00Sep 4$6.950.516.6%10.58%17.19%984
$67.00Aug 21$6.900.532.0%10.51%12.55%92
$66.00Aug 14$6.600.550.5%10.05%10.57%24--
$68.00Aug 21$6.500.513.6%9.90%13.46%210
$70.00Aug 28$6.500.496.6%9.90%16.51%132155
$69.00Aug 21$6.250.495.1%9.52%14.61%--10
$67.00Aug 14$6.100.522.0%9.29%11.33%41
$71.00Aug 28$6.050.478.1%9.21%17.35%520

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 24,888
Total Puts 18,845
Put/Call Ratio 0.76
Net Difference 6,043

Prior's Put/Call Breakdown

Total Calls 13,589
Total Puts 5,730
Put/Call Ratio 0.42
Net Difference 7,859

Prior 7-Day Put/Call Summary

Total Calls 764,738
Total Puts 513,245
Average Put/Call Ratio 0.67
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