Tour v472
CRWV
COREWEAVE INC A
$73.23 +20.40%
7/30 10:20

Option Volume

Detail
Current (07/30 10:20am) 104,521
Calls: 66,708 (64%)
Puts: 37,813 (36%)
Prior (07/27) 15,994
Calls: 11,354 (71%)
Puts: 4,640 (29%)
Current vs Prior +553.50%
Calls: +487.53% (Calls)
Puts: +714.94% (Puts)
Prior 7-Day Total 1,144,610
Calls: 724,532 (63%)
Puts: 420,078 (37%)
Prior 7-Day Average 163,515
Calls: 103,504 (63%)
Puts: 60,011 (37%)
Current vs Prior 7-Day Avg -36.08%
Calls: -35.55%
Puts: -36.99%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:20am) $61.27M
Calls: $38.57M (63%)
Puts: $22.71M (37%)
Prior (07/27) $4.95M
Calls: $3.10M (63%)
Puts: $1.85M (37%)
Current vs Prior +1137.50%
Calls: +1143.08%
Puts: +1128.13%
Prior 7-Day Total $632.44M
Calls: $333.90M (53%)
Puts: $298.54M (47%)
Prior 7-Day Average $90.35M
Calls: $47.70M (53%)
Puts: $42.65M (47%)
Current vs Prior 7-Day Avg -32.18%
Calls: -19.15%
Puts: -46.76%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 10:20am) 0.57
Prior (07/27) 0.41
Current vs Prior +38.71%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -5.44%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 10:20am) 1,964,096
Calls: 1,114,381 (57%)
Puts: 849,715 (43%)
Prior (07/27) 1,752,334
Calls: 967,114 (55%)
Puts: 785,220 (45%)
Current vs Prior +12.08%
Prior 7-Day Total 12,588,493
Calls: 7,019,501 (56%)
Puts: 5,568,992 (44%)
Prior 7-Day Average 1,798,356
Calls: 1,002,785 (56%)
Puts: 795,570 (44%)
Current vs Prior 7-Day Avg +9.22%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 7.65% | 13.56%23.12% | 32.98%
Prior 9.47% | 15.41%25.78% | 34.30%
Current vs Prior -19.25% | -11.98%-10.33% | -3.85%
Prior 7-Day Avg 7.67% | 14.43%24.75% | 33.35%
Current vs 7-Day Avg -0.26% | -6.01%-6.57% | -1.11%
Prior 7-Day Eod 9.47% | 15.41%25.78% | 34.30%
Current vs 7-Day Eod -19.25% | -11.98%-10.33% | -3.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.88% | 7.56%
Calls: 3.07% | 8.16%
Puts: 10.70% | 6.96%
Prior 7.87% | 9.12%
Calls: 9.84% | 8.16%
Puts: 5.90% | 10.07%
Current vs Prior -12.58% | -17.11%
Prior 7-Day Avg 7.60% | 6.64%
Calls: 8.04% | 6.34%
Puts: 7.16% | 6.95%
Current vs 7-Day Avg -9.47% | +13.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($38.57M). Massive premium surge with dollar volume up 1138% vs prior. Unusually high activity with volume up 554% vs prior - elevated interest. Bullish P/C ratio of 0.57.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 207 of results (avg 7.2%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Jul 312.572.65$2.613.1%1.6K0.531.7K
$65.00Aug 2112.7513.15$12.953.1%840.701.9K
$70.00Aug 219.7510.15$9.954.0%3750.613.3K
$67.50Aug 2111.0011.55$11.284.9%130.66102
$60.00Aug 2115.7016.50$16.105.0%1.0K0.791.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 2117.5518.05$17.802.8%20.691.5K
$87.00Aug 2117.2017.80$17.503.4%--0.6973
$85.00Aug 2115.6516.20$15.933.5%680.653.7K
$84.00Aug 2114.9515.50$15.233.6%10.64200
$79.00Aug 2111.5512.00$11.783.8%--0.5536

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.63, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 310.360.42$0.3915.4%3250.13890
$80.00Jul 310.470.55$0.5115.7%3.1K0.1611.1K
$79.00Jul 310.590.69$0.6415.6%2810.191.1K
$78.00Jul 310.790.89$0.8411.9%7570.24766
$87.00Aug 70.901.01$0.9611.5%2060.16225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 310.150.17$0.1612.5%2490.052.2K
$65.00Jul 310.280.34$0.3119.4%1.2K0.094.2K
$66.00Jul 310.370.45$0.4119.5%2310.121.1K
$67.00Jul 310.500.55$0.539.4%5660.15735
$68.00Jul 310.670.75$0.7111.3%8550.19829

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 3112.8014.45$13.6312.1%370.9778
$60.00Jul 3112.3513.45$12.908.5%1910.976.8K
$61.00Jul 3110.6512.65$11.6517.2%980.963.7K
$62.00Jul 3110.1011.65$10.8814.2%1620.96736
$63.00Jul 319.3510.50$9.9311.6%1550.941.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 3113.1515.35$14.2515.4%11.00192
$86.00Jul 3112.5514.35$13.4513.4%20.93115
$85.00Jul 3111.6013.45$12.5214.8%80.93509
$84.00Jul 3110.7512.50$11.6315.0%--0.9324
$83.00Jul 319.3511.50$10.4320.6%10.91710

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 59.8K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 311.651.75$1.705.9%6.0K0.403.3K
$70.00Jul 314.204.50$4.356.9%3.4K0.715.8K
$80.00Jul 310.470.55$0.5115.7%3.1K0.1611.1K
$80.00Aug 72.272.41$2.346.0%1.9K0.322.5K
$70.00Aug 148.659.25$8.956.7%1.9K0.611.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 311.151.25$1.208.3%2.9K0.294.8K
$65.00Jul 310.280.34$0.3119.4%1.2K0.094.2K
$69.00Jul 310.880.99$0.9411.7%9870.24634
$68.00Jul 310.670.75$0.7111.3%8550.19829
$60.00Jul 310.070.10$0.0933.3%8290.036.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 36.7%, max 59.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 31Sep 4181.8%113.9%59.6%2066.8K
$61.00Jul 31Aug 7177.1%117.2%51.1%1274.1K
$68.00Jul 31Sep 11151.1%103.8%45.5%3161.4K
$62.00Jul 31Aug 21171.7%119.4%43.8%261934
$69.00Jul 31Sep 11150.5%105.1%43.2%387777
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 31Sep 4182.1%113.9%59.9%8326.3K
$59.00Jul 31Aug 14197.0%127.6%54.4%169757
$65.00Jul 31Sep 11158.7%106.6%48.9%1.2K4.2K
$69.00Jul 31Sep 11151.1%104.1%45.2%990634
$62.00Jul 31Aug 21172.0%119.4%44.1%1.2K4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 8.09, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$82.00Jul 31$0.11$0.89$0.118.09$81.11
$80.00$81.00Jul 31$0.12$0.88$0.127.33$80.12
$79.00$80.00Jul 31$0.13$0.87$0.136.69$79.13
$85.00$86.00Aug 7$0.14$0.86$0.146.14$85.14
$86.00$87.00Aug 7$0.15$0.85$0.155.67$86.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.00$66.00Jul 31$0.12$0.88$0.127.33$66.88
$61.00$60.00Aug 7$0.13$0.87$0.136.69$60.87
$60.00$59.00Aug 7$0.15$0.85$0.155.67$59.85
$62.00$61.00Aug 7$0.16$0.84$0.165.25$61.84
$68.00$67.00Jul 31$0.18$0.82$0.184.56$67.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$64.00Aug 7$0.90$0.90$0.109.00$63.90
$62.00$63.00Aug 7$0.83$0.83$0.174.88$62.83
$64.00$65.00Aug 21$0.83$0.83$0.174.88$64.83
$60.00$62.00Aug 21$1.65$1.65$0.354.71$61.65
$68.00$69.00Jul 31$0.82$0.82$0.184.56$68.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Aug 28$0.90$0.90$0.109.00$85.10
$85.00$84.00Jul 31$0.89$0.89$0.118.09$84.11
$83.00$82.00Aug 7$0.83$0.83$0.174.88$82.17
$78.00$77.00Jul 31$0.82$0.82$0.184.56$77.18
$84.00$83.00Aug 14$0.82$0.82$0.184.56$83.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $1.71, cheapest $0.56)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$0.89150.9%109.4%
$86.00Jul 31Aug 7$1.01152.0%110.0%
$60.00Jul 31Aug 7$1.03181.8%118.3%
$85.00Jul 31Aug 7$1.12150.6%109.5%
$62.00Jul 31Aug 7$1.15171.7%115.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 31Aug 7$0.56197.0%118.0%
$86.00Jul 31Aug 7$0.68152.0%110.0%
$60.00Jul 31Aug 7$0.71182.1%118.3%
$84.00Jul 31Aug 7$0.80147.4%109.8%
$61.00Jul 31Aug 7$0.85177.4%117.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 6.81% of stock, avg 20.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$73.00Jul 31$2.61$2.38$4.99$68.01$77.996.81%
$72.00Jul 31$3.10$1.92$5.02$66.98$77.026.86%
$74.00Jul 31$2.12$2.99$5.11$68.89$79.116.98%
$71.00Jul 31$3.68$1.53$5.21$65.79$76.217.11%
$75.00Jul 31$1.70$3.58$5.28$69.72$80.287.21%
$70.00Jul 31$4.35$1.20$5.55$64.45$75.557.58%
$76.00Jul 31$1.37$4.22$5.59$70.41$81.597.63%
$77.00Jul 31$1.07$4.88$5.95$71.05$82.958.13%
$69.00Jul 31$5.08$0.94$6.02$62.98$75.028.22%
$78.00Jul 31$0.84$5.70$6.54$71.46$84.548.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.43% of stock, avg 16.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.00$69.00Jul 31$0.84$0.94$1.78$67.22$79.78
$77.00$69.00Jul 31$1.07$0.94$2.01$66.99$79.01
$78.00$70.00Jul 31$0.84$1.20$2.04$67.96$80.04
$77.00$70.00Jul 31$1.07$1.20$2.27$67.73$79.27
$76.00$69.00Jul 31$1.37$0.94$2.31$66.69$78.31
$78.00$71.00Jul 31$0.84$1.53$2.37$68.63$80.37
$76.00$70.00Jul 31$1.37$1.20$2.57$67.43$78.57
$77.00$71.00Jul 31$1.07$1.53$2.60$68.40$79.60
$75.00$69.00Jul 31$1.70$0.94$2.64$66.36$77.64
$78.00$72.00Jul 31$0.84$1.92$2.76$69.24$80.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 12.64, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6872/75Sep 4$2.78$0.2212.64$65.22$74.78
63/6470/71Aug 14$0.90$0.109.00$63.10$70.90
67/6869/70Aug 14$0.90$0.109.00$67.10$69.90
60/6365/68Aug 28$2.70$0.309.00$60.30$67.70
72/7379/80Sep 4$0.90$0.109.00$72.10$79.90
66/6769/70Aug 14$0.89$0.118.09$66.11$69.89
68/6973/74Aug 28$0.89$0.118.09$68.11$73.89
73/7475/76Aug 28$0.89$0.118.09$73.11$75.89
59/6067/68Aug 14$0.88$0.127.33$59.12$67.88
63/6468/69Aug 14$0.88$0.127.33$63.12$68.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 14$0.05$0.9519.00
$68.00$69.00$70.00Aug 14$0.05$0.9519.00
$78.00$79.00$80.00Aug 21$0.05$0.9519.00
$81.00$82.00$83.00Aug 28$0.05$0.9519.00
$85.00$86.00$87.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.00$68.00$69.00Jul 31$0.05$0.9519.00
$69.00$70.00$71.00Aug 14$0.05$0.9519.00
$62.00$63.00$64.00Jul 31$0.06$0.9415.67
$66.00$67.00$68.00Jul 31$0.06$0.9415.67
$70.00$71.00$72.00Jul 31$0.06$0.9415.67

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 $-2.45, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$86.001:2Jul 31-$0.07$0.93
$83.00$84.001:2Jul 31-$0.10$0.90
$84.00$85.001:2Jul 31-$0.10$0.90
$82.00$83.001:2Jul 31-$0.16$0.84
$81.00$82.001:2Jul 31-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 4-$2.45$2.55
$64.00$63.001:2Jul 31-$0.08$0.92
$60.00$59.001:2Jul 31-$0.09$0.91
$61.00$60.001:2Jul 31-$0.10$0.90
$63.00$62.001:2Jul 31-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 11.54%, avg 6.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$74.00Aug 28$8.450.541.1%11.54%12.59%1024
$75.00Sep 4$8.450.532.4%11.54%13.96%3107
$75.00Sep 11$8.400.542.4%11.47%13.89%7--
$75.00Aug 28$8.200.522.4%11.20%13.61%46227
$76.00Sep 4$8.200.523.8%11.20%14.98%937
$73.50Aug 21$7.900.550.4%10.79%11.16%970
$74.00Aug 21$7.700.541.1%10.51%11.57%6104
$76.00Aug 28$7.650.513.8%10.45%14.23%293
$79.00Sep 4$7.600.487.9%10.38%18.26%2830
$78.00Sep 4$7.350.496.5%10.04%16.55%308

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 66,708
Total Puts 37,813
Put/Call Ratio 0.57
Net Difference 28,895

Prior's Put/Call Breakdown

Total Calls 11,354
Total Puts 4,640
Put/Call Ratio 0.41
Net Difference 6,714

Prior 7-Day Put/Call Summary

Total Calls 724,532
Total Puts 420,078
Average Put/Call Ratio 0.60
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