Tour v472
CRWV
COREWEAVE INC A
$74.42 +22.36%
7/30 10:30

Option Volume

Detail
Current (07/30 10:30am) 120,031
Calls: 75,923 (63%)
Puts: 44,108 (37%)
Prior (07/27) 15,994
Calls: 11,354 (71%)
Puts: 4,640 (29%)
Current vs Prior +650.48%
Calls: +568.69% (Calls)
Puts: +850.60% (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 -26.59%
Calls: -26.65%
Puts: -26.50%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:30am) $71.12M
Calls: $45.00M (63%)
Puts: $26.12M (37%)
Prior (07/27) $4.95M
Calls: $3.10M (63%)
Puts: $1.85M (37%)
Current vs Prior +1336.40%
Calls: +1350.50%
Puts: +1312.74%
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 -21.28%
Calls: -5.66%
Puts: -38.76%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 10:30am) 0.58
Prior (07/27) 0.41
Current vs Prior +42.16%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -3.07%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 10:30am) 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 7.78% | 13.81%23.02% | 32.12%
Prior 9.47% | 15.41%25.78% | 34.30%
Current vs Prior -17.85% | -10.34%-10.72% | -6.36%
Prior 7-Day Avg 7.67% | 14.43%24.75% | 33.35%
Current vs 7-Day Avg +1.48% | -4.25%-6.98% | -3.70%
Prior 7-Day Eod 9.47% | 15.41%25.78% | 34.30%
Current vs 7-Day Eod -17.85% | -10.34%-10.72% | -6.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.34% | 7.29%
Calls: 4.96% | 7.77%
Puts: 5.72% | 6.82%
Prior 7.87% | 9.12%
Calls: 9.84% | 8.16%
Puts: 5.90% | 10.07%
Current vs Prior -32.15% | -20.07%
Prior 7-Day Avg 7.60% | 6.64%
Calls: 8.04% | 6.34%
Puts: 7.16% | 6.95%
Current vs 7-Day Avg -29.74% | +9.74%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($45.00M). Massive premium surge with dollar volume up 1336% vs prior. Unusually high activity with volume up 650% vs prior - elevated interest. Bullish P/C ratio of 0.58.

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
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
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 202 of results (avg 6.7%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2111.6012.00$11.803.4%270.68170
$67.50Aug 2111.8512.30$12.083.7%130.69102
$75.00Jul 312.292.38$2.343.8%6.4K0.483.3K
$76.00Aug 217.507.80$7.653.9%140.5373
$67.00Aug 2112.1512.65$12.404.0%70.70171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2114.8515.10$14.981.7%780.633.7K
$87.00Aug 2116.1516.60$16.382.7%--0.6673
$83.00Aug 2113.2513.65$13.453.0%30.60494
$84.00Aug 2113.9514.40$14.183.2%10.61200
$87.50Aug 2116.5017.05$16.773.3%40.671.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.68, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 310.200.22$0.219.5%1500.07633
$82.00Jul 310.460.56$0.5119.6%2.2K0.15951
$81.00Jul 310.590.70$0.6516.9%5500.18890
$80.00Jul 310.800.84$0.824.9%3.6K0.2211.1K
$89.00Aug 70.881.01$0.9513.7%240.16103
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Jul 310.540.61$0.5712.3%8730.15829
$69.00Jul 310.710.80$0.7611.8%1.0K0.19634
$61.00Aug 70.700.84$0.7718.2%440.1199
$62.00Aug 70.840.99$0.9216.3%1370.13306

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 3114.0515.30$14.688.5%1911.006.8K
$61.00Jul 3111.7514.25$13.0019.2%981.003.7K
$62.00Jul 3111.0513.25$12.1518.1%1720.94736
$63.00Jul 3111.1512.35$11.7510.2%1680.941.3K
$64.00Jul 3110.2011.40$10.8011.1%3350.931.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 3114.1015.70$14.9010.7%40.9618
$88.00Jul 3113.2015.50$14.3516.0%--0.9519
$87.00Jul 3112.2013.25$12.738.2%10.94192
$86.00Jul 3111.2513.20$12.2315.9%20.93115
$85.00Jul 3110.1511.90$11.0315.9%90.92509

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 69.0K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 312.292.38$2.343.8%6.4K0.483.3K
$80.00Jul 310.800.84$0.824.9%3.6K0.2211.1K
$70.00Jul 315.205.55$5.386.5%3.5K0.765.8K
$82.00Jul 310.460.56$0.5119.6%2.2K0.15951
$74.00Jul 312.752.89$2.825.0%2.2K0.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 310.961.03$1.007.0%3.4K0.244.8K
$65.00Jul 310.210.26$0.2420.8%1.2K0.074.2K
$69.00Jul 310.710.80$0.7611.8%1.0K0.19634
$60.00Jul 310.060.08$0.0728.6%8930.026.1K
$68.00Jul 310.540.61$0.5712.3%8730.15829

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 46.7%, max 71.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 31Sep 4188.8%109.8%71.9%2066.8K
$70.00Jul 31Sep 11156.7%97.8%60.3%3.5K5.8K
$61.00Jul 31Aug 7185.7%117.7%57.9%1274.1K
$88.00Jul 31Sep 4166.0%108.0%53.7%327946
$65.00Jul 31Sep 4163.8%106.7%53.5%1.3K4.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 31Sep 4188.8%109.8%71.9%8976.3K
$61.00Jul 31Aug 28185.7%112.7%64.8%3881.4K
$70.00Jul 31Sep 11156.7%97.8%60.3%3.4K4.8K
$88.00Jul 31Sep 4166.0%108.0%53.7%274
$86.00Jul 31Sep 4163.2%106.5%53.3%4117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 9.00, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$89.00Sep 4$0.10$0.90$0.109.00$88.10
$88.00$89.00Aug 7$0.12$0.88$0.127.33$88.12
$81.00$82.00Jul 31$0.14$0.86$0.146.14$81.14
$87.00$88.00Aug 7$0.14$0.86$0.146.14$87.14
$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$0.11$0.89$0.118.09$66.89
$61.00$60.00Aug 7$0.11$0.89$0.118.09$60.89
$68.00$67.00Jul 31$0.14$0.86$0.146.14$67.86
$62.00$61.00Aug 7$0.15$0.85$0.155.67$61.85
$63.00$62.00Aug 7$0.16$0.84$0.165.25$62.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 12.33, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.00Aug 14$1.85$1.85$0.1512.33$61.85
$63.00$64.00Aug 14$0.88$0.88$0.127.33$63.88
$64.00$65.00Aug 7$0.87$0.87$0.136.69$64.87
$61.00$62.00Jul 31$0.85$0.85$0.155.67$61.85
$62.00$63.00Aug 7$0.82$0.82$0.184.56$62.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.00$70.00Sep 11$1.85$1.85$0.1512.33$70.15
$84.00$82.00Aug 28$1.77$1.77$0.237.70$82.23
$87.00$86.00Aug 28$0.85$0.85$0.155.67$86.15
$80.00$79.00Jul 31$0.83$0.83$0.174.88$79.17
$83.00$82.00Jul 31$0.83$0.83$0.174.88$82.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $1.63, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Jul 31Aug 7$0.38169.9%116.2%
$62.00Jul 31Aug 7$0.80179.0%117.0%
$89.00Jul 31Aug 7$0.85166.7%109.5%
$64.00Jul 31Aug 7$0.90165.7%115.0%
$88.00Jul 31Aug 7$0.94166.0%109.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$0.42166.0%109.3%
$89.00Jul 31Aug 7$0.43166.7%109.5%
$60.00Jul 31Aug 7$0.59188.8%119.2%
$61.00Jul 31Aug 7$0.67185.7%117.7%
$62.00Jul 31Aug 7$0.80179.0%117.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 7.03% of stock, avg 20.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$74.00Jul 31$2.82$2.41$5.23$68.77$79.237.03%
$75.00Jul 31$2.34$2.97$5.31$69.69$80.317.14%
$73.00Jul 31$3.43$1.97$5.40$67.60$78.407.26%
$76.00Jul 31$1.92$3.50$5.42$70.58$81.427.28%
$72.00Jul 31$3.98$1.58$5.56$66.44$77.567.47%
$77.00Jul 31$1.57$4.13$5.70$71.30$82.707.66%
$71.00Jul 31$4.60$1.26$5.86$65.14$76.867.87%
$78.00Jul 31$1.26$4.83$6.09$71.91$84.098.18%
$70.00Jul 31$5.38$1.00$6.38$63.62$76.388.57%
$79.00Jul 31$1.02$5.60$6.62$72.38$85.628.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.71% of stock, avg 16.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.00$70.00Jul 31$1.02$1.00$2.02$67.98$81.02
$78.00$70.00Jul 31$1.26$1.00$2.26$67.74$80.26
$79.00$71.00Jul 31$1.02$1.26$2.28$68.72$81.28
$78.00$71.00Jul 31$1.26$1.26$2.52$68.48$80.52
$77.00$70.00Jul 31$1.57$1.00$2.57$67.43$79.57
$79.00$72.00Jul 31$1.02$1.58$2.60$69.40$81.60
$77.00$71.00Jul 31$1.57$1.26$2.83$68.17$79.83
$78.00$72.00Jul 31$1.26$1.58$2.84$69.16$80.84
$76.00$70.00Jul 31$1.92$1.00$2.92$67.08$78.92
$79.00$73.00Jul 31$1.02$1.97$2.99$70.01$81.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 9.00, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
66/6768/69Aug 14$0.90$0.109.00$66.10$68.90
66/6769/70Aug 14$0.90$0.109.00$66.10$69.90
67/6870/71Aug 14$0.90$0.109.00$67.10$70.90
62/6364/65Aug 21$0.90$0.109.00$62.10$64.90
68/6972/73Aug 28$0.90$0.109.00$68.10$72.90
63/6469/70Aug 7$0.89$0.118.09$63.11$69.89
65/6667/68Aug 7$0.89$0.118.09$65.11$67.89
62/6264/65Aug 21$0.89$0.118.09$61.61$64.89
66/6769/70Jul 31$0.88$0.127.33$66.12$69.88
62/6369/70Aug 7$0.88$0.127.33$62.12$69.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 31$0.05$0.9519.00
$79.00$80.00$81.00Aug 21$0.05$0.9519.00
$70.00$71.00$72.00Sep 4$0.05$0.9519.00
$74.00$75.00$76.00Jul 31$0.06$0.9415.67
$71.00$72.00$73.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.00$68.00$69.00Jul 31$0.05$0.9519.00
$72.00$73.00$74.00Jul 31$0.05$0.9519.00
$70.00$71.00$72.00Jul 31$0.06$0.9415.67
$78.00$79.00$80.00Jul 31$0.06$0.9415.67
$63.00$64.00$65.00Aug 7$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. 30 found (best net $-2.23, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$89.001:2Jul 31-$0.07$0.93
$87.00$88.001:2Jul 31-$0.09$0.91
$86.00$87.001:2Jul 31-$0.13$0.87
$85.00$86.001:2Jul 31-$0.16$0.84
$84.00$85.001:2Jul 31-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 4-$2.23$2.77
$62.00$61.001:2Jul 31-$0.08$0.92
$64.00$63.001:2Jul 31-$0.09$0.91
$65.00$64.001:2Jul 31-$0.10$0.90
$63.00$62.001:2Jul 31-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 11.69%, avg 5.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 11$8.700.560.8%11.69%12.47%7--
$75.00Aug 28$8.450.550.8%11.35%12.13%47227
$75.00Sep 4$8.450.550.8%11.35%12.13%6107
$76.00Sep 4$8.200.532.1%11.02%13.14%937
$76.00Aug 28$8.100.532.1%10.88%13.01%293
$78.00Sep 4$7.950.504.8%10.68%15.49%308
$75.00Aug 21$7.900.550.8%10.62%11.39%5024.1K
$77.00Aug 28$7.750.513.5%10.41%13.88%475
$79.00Sep 4$7.550.496.2%10.15%16.30%2930
$76.00Aug 21$7.500.532.1%10.08%12.20%1473

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 75,923
Total Puts 44,108
Put/Call Ratio 0.58
Net Difference 31,815

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