Tour v531
CRWV
COREWEAVE INC Class A
$55.16 -10.78%
◀ 10/22 15:00 ▶

Option Volume

Detail
ℹ
Current (10/22 3:00pm) 769,952
Calls: 426,202 (55%)
Puts: 343,750 (45%)
Prior (10/21) 526,928
Calls: 335,924 (64%)
Puts: 191,004 (36%)
Current vs Prior +46.12%
Calls: +26.87% (Calls)
Puts: +79.97% (Puts)
Prior 7-Day Total 5,060,795
Calls: 2,643,313 (52%)
Puts: 2,417,482 (48%)
Prior 7-Day Average 722,970
Calls: 377,616 (52%)
Puts: 345,354 (48%)
Current vs Prior 7-Day Avg +6.50%
Calls: +12.87%
Puts: -0.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 3:00pm) $354.75M
Calls: $120.33M (34%)
Puts: $234.42M (66%)
Prior (10/21) $178.03M
Calls: $102.84M (58%)
Puts: $75.20M (42%)
Current vs Prior +99.26%
Calls: +17.01%
Puts: +211.73%
Prior 7-Day Total $1.88B
Calls: $857.35M (46%)
Puts: $1.03B (54%)
Prior 7-Day Average $269.14M
Calls: $122.48M (46%)
Puts: $146.66M (54%)
Current vs Prior 7-Day Avg +31.81%
Calls: -1.76%
Puts: +59.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 3:00pm) 0.81
Prior (10/21) 0.57
Current vs Prior +41.85%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -7.00%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 3:00pm) 3,964,625
Calls: 1,941,072 (49%)
Puts: 2,023,553 (51%)
Prior (10/21) 3,846,784
Calls: 1,846,845 (48%)
Puts: 1,999,939 (52%)
Current vs Prior +3.06%
Prior 7-Day Total 22,945,180
Calls: 11,366,980 (50%)
Puts: 11,578,200 (50%)
Prior 7-Day Average 3,277,882
Calls: 1,623,854 (50%)
Puts: 1,654,028 (50%)
Current vs Prior 7-Day Avg +20.95%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 6.87% | 14.32%26.43% | 31.82%
Prior 7.54% | 13.05%23.39% | 30.88%
Current vs Prior -8.85% | +9.71%+13.00% | +3.03%
Prior 7-Day Avg 7.91% | 12.06%14.28% | 26.08%
Current vs 7-Day Avg -13.10% | +18.76%+85.12% | +21.99%
Prior 7-Day Eod 7.54% | 13.05%23.39% | 30.88%
Current vs 7-Day Eod -8.85% | +9.71%+13.00% | +3.03%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.54% | 2.54%
Calls: 1.17% | 2.63%
Puts: 1.92% | 2.44%
Prior 2.56% | 3.11%
Calls: 2.94% | 2.44%
Puts: 2.19% | 3.78%
Current vs Prior -39.84% | -18.33%
Prior 7-Day Avg 3.38% | 5.67%
Calls: 2.86% | 5.61%
Puts: 3.90% | 5.73%
Current vs 7-Day Avg -54.44% | -55.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($234.42M). Elevated premium activity with dollar volume up 99% vs prior. P/C ratio rising 42% - 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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH

📈 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 267 of results (avg 3.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 231.701.72$1.711.2%3.0K0.531.1K
$58.00Oct 302.522.55$2.541.2%3.8K0.42208
$50.00Oct 306.756.85$6.801.5%1100.74335
$50.00Nov 209.759.90$9.821.5%2520.68447
$62.50Oct 301.281.30$1.291.6%1.1K0.25724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 309.759.85$9.801.0%840.79457
$60.00Nov 209.759.85$9.801.0%1.4K0.5416.6K
$53.00Oct 302.652.68$2.671.1%6540.371.1K
$64.00Nov 2012.4512.60$12.521.2%1110.62112
$50.00Oct 301.581.60$1.591.3%10.7K0.2615.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.48, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Oct 230.070.08$0.0812.5%6.8K0.045.1K
$64.00Oct 230.050.06$0.0616.7%11.2K0.034.0K
$62.00Oct 230.110.13$0.1216.7%6.6K0.075.0K
$61.50Oct 230.140.16$0.1513.3%3.7K0.081.5K
$61.00Oct 230.170.19$0.1811.1%5.5K0.102.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 230.140.15$0.156.7%6000.071.1K
$49.50Oct 230.170.18$0.185.6%1.2K0.08120
$50.00Oct 230.210.22$0.224.5%7.9K0.1016.6K
$51.00Oct 230.320.34$0.336.1%7.2K0.151.8K
$52.00Oct 230.500.51$0.512.0%9.0K0.212.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 239.9510.35$10.153.9%230.9852
$46.00Oct 239.109.40$9.253.2%500.9842
$47.00Oct 238.158.65$8.406.0%2380.9743
$48.00Oct 237.157.40$7.283.4%2280.9568
$49.00Oct 236.206.75$6.488.5%140.9326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 238.759.00$8.882.8%3241.003.4K
$65.00Oct 239.759.95$9.852.0%1.0K1.004.7K
$66.00Oct 2310.7510.95$10.851.8%521.001.6K
$63.00Oct 237.808.00$7.902.5%4940.942.7K
$62.00Oct 236.857.00$6.932.2%1.1K0.923.3K

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 392.2K, top 32.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 230.270.29$0.287.1%32.6K0.143.1K
$60.00Oct 301.881.91$1.901.6%14.4K0.341.8K
$65.00Oct 230.030.05$0.0450.0%14.3K0.0221.1K
$64.00Oct 230.050.06$0.0616.7%11.2K0.034.0K
$57.00Oct 230.880.91$0.903.3%9.6K0.341.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 231.521.55$1.541.9%28.0K0.4721.2K
$56.00Oct 232.062.10$2.081.9%12.8K0.572.3K
$50.00Oct 301.581.60$1.591.3%10.7K0.2615.0K
$55.00Oct 303.553.60$3.581.4%9.5K0.4611.2K
$52.00Oct 230.500.51$0.512.0%9.0K0.212.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 29.3%, max 36.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 23Dec 4139.4%102.6%35.8%3992
$54.00Oct 23Dec 4138.0%102.5%34.7%52864
$55.00Oct 23Dec 4137.2%102.8%33.5%3.0K1.1K
$52.00Oct 23Nov 27141.9%106.9%32.8%6939
$58.00Oct 23Dec 4138.8%104.7%32.5%9.1K915
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Oct 23Dec 4141.9%104.2%36.2%9.0K2.1K
$53.00Oct 23Dec 4139.4%102.6%35.8%3.6K2.0K
$54.00Oct 23Dec 4138.0%102.5%34.7%5.7K1.6K
$55.00Oct 23Dec 4137.2%102.8%33.5%28.0K21.2K
$58.00Oct 23Dec 4138.8%104.7%32.5%6.0K5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 0.54, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Nov 27$3.25$1.75$3.2578%0.54$48.25
$47.50$50.00Nov 20$1.53$0.97$1.5373%0.63$49.03
$51.00$53.00Dec 4$1.05$0.95$1.0566%0.90$52.05
$52.00$54.00Nov 27$1.02$0.98$1.0263%0.96$53.02
$50.00$51.00Dec 4$0.47$0.53$0.4768%1.13$50.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$61.50Nov 6$0.30$0.20$0.3066%0.67$61.70
$51.00$50.00Oct 23$0.11$0.89$0.1115%8.09$50.89
$50.00$49.50Oct 30$0.13$0.37$0.1326%2.85$49.87
$48.50$48.00Oct 30$0.11$0.39$0.1120%3.55$48.39
$57.00$56.00Oct 23$0.64$0.36$0.6466%0.56$56.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.57, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$61.00Oct 23$0.10$0.10$0.9086%0.11$60.10
$57.00$58.00Oct 23$0.28$0.28$0.7266%0.39$57.28
$59.00$60.00Oct 23$0.14$0.14$0.8681%0.16$59.14
$58.00$59.00Oct 23$0.20$0.20$0.8074%0.25$58.20
$61.50$62.00Oct 30$0.12$0.12$0.3871%0.32$61.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Nov 27$1.81$1.81$3.1968%0.57$48.19
$50.00$45.00Nov 13$1.62$1.62$3.3869%0.48$48.38
$50.00$45.00Nov 6$1.31$1.31$3.6971%0.36$48.69
$50.00$47.50Nov 20$0.95$0.95$1.5568%0.61$49.05
$47.50$45.00Nov 20$0.78$0.78$1.7273%0.45$46.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.04, cheapest $2.04)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 23Oct 30$2.09137.2%112.4%
$54.00Oct 23Oct 30$2.03138.0%113.3%
$56.00Oct 23Oct 30$2.10137.7%113.2%
$57.00Oct 23Oct 30$2.03137.6%113.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Oct 23Oct 30$2.04137.2%112.4%
$54.00Oct 23Oct 30$2.00138.0%113.3%
$56.00Oct 23Oct 30$2.02137.7%113.2%
$57.00Oct 23Oct 30$1.98137.6%113.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 5.89% of stock, avg 20.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 23$1.71$1.54$3.25$51.75$58.255.89%
$56.00Oct 23$1.25$2.08$3.33$52.67$59.336.04%
$54.00Oct 23$2.27$1.10$3.37$50.63$57.376.11%
$57.00Oct 23$0.90$2.72$3.62$53.38$60.626.56%
$53.00Oct 23$2.93$0.76$3.69$49.31$56.696.69%
$58.00Oct 23$0.62$3.45$4.07$53.93$62.077.38%
$52.00Oct 23$3.70$0.51$4.21$47.79$56.217.63%
$59.00Oct 23$0.42$4.25$4.67$54.33$63.678.47%
$51.00Oct 23$4.58$0.33$4.91$46.09$55.918.90%
$60.00Oct 23$0.28$5.10$5.38$54.62$65.389.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.11% of stock, avg 16.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$51.00Oct 23$0.28$0.33$0.61$50.39$60.61
$59.00$51.00Oct 23$0.42$0.33$0.75$50.25$59.75
$60.00$52.00Oct 23$0.28$0.51$0.79$51.21$60.79
$59.00$52.00Oct 23$0.42$0.51$0.93$51.07$59.93
$58.00$51.00Oct 23$0.62$0.33$0.95$50.05$58.95
$58.00$52.00Oct 23$0.62$0.51$1.13$50.87$59.13
$60.00$53.00Oct 23$0.28$0.76$1.04$51.96$61.04
$59.00$53.00Oct 23$0.42$0.76$1.18$51.82$60.18
$58.00$53.00Oct 23$0.62$0.76$1.38$51.62$59.38
$57.00$51.00Oct 23$0.90$0.33$1.23$49.77$58.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.17, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4662/62Oct 30$0.27$0.2357%1.17$45.73$61.77
46/4662/62Oct 30$0.26$0.2459%1.08$45.74$62.26
46/4662/63Oct 30$0.25$0.2560%1.00$45.75$62.75
46/4661/62Oct 30$0.27$0.2356%1.17$45.73$61.27
49/5062/62Oct 30$0.26$0.2448%1.08$49.24$61.76
50/5164/65Nov 6$0.61$0.3939%1.56$50.39$64.61
49/5062/62Oct 30$0.25$0.2549%1.00$49.25$62.25
49/5062/63Oct 30$0.24$0.2651%0.92$49.26$62.74
48/4862/62Oct 30$0.23$0.2753%0.85$47.77$61.73
48/4862/62Oct 30$0.22$0.2854%0.79$47.78$62.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$56.00$57.00$58.00Oct 23$0.07$0.9317%13.29
$54.00$55.00$56.00Oct 23$0.10$0.9019%9.00
$58.00$59.00$60.00Oct 23$0.06$0.9412%15.67
$53.00$54.00$55.00Oct 23$0.10$0.9019%9.00
$57.00$58.00$59.00Oct 23$0.08$0.9215%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$59.00$60.00Oct 23$0.05$0.9512%19.00
$57.00$58.00$59.00Oct 23$0.07$0.9315%13.29
$54.00$55.00$56.00Oct 23$0.10$0.9019%9.00
$55.00$56.00$57.00Oct 23$0.10$0.9019%9.00
$51.00$52.00$53.00Oct 23$0.07$0.9314%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. 22 found (best net $-0.61, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$61.001:2Oct 23-$0.08$0.92
$59.00$60.001:2Oct 23-$0.14$0.86
$58.00$59.001:2Oct 23-$0.22$0.78
$57.00$58.001:2Oct 23-$0.34$0.66
$61.50$62.001:2Oct 23-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Nov 13-$0.61$4.39
$50.00$45.001:2Nov 27-$1.18$3.82
$52.00$51.001:2Oct 23-$0.15$0.85
$51.00$50.001:2Oct 23-$0.11$0.89
$53.00$52.001:2Oct 23-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 9.97%, avg 6.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Dec 4$5.500.4610.6%9.97%20.56%21--
$64.00Dec 4$4.550.4116.0%8.25%24.27%1--
$62.00Dec 4$5.150.4412.4%9.34%21.74%5--
$63.00Dec 4$4.850.4214.2%8.79%23.01%10--
$59.00Dec 4$6.200.507.0%11.24%18.20%70--
$60.00Dec 4$5.800.488.8%10.51%19.29%80--
$65.00Dec 4$4.250.3917.8%7.70%25.54%113--
$58.00Dec 4$6.600.525.2%11.97%17.11%15--
$57.00Dec 4$7.000.543.3%12.69%16.03%21--
$56.00Dec 4$7.450.561.5%13.51%15.03%30--

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 426,202
Total Puts 343,750
Put/Call Ratio 0.81
Net Difference 82,452

Prior's Put/Call Breakdown

Total Calls 335,924
Total Puts 191,004
Put/Call Ratio 0.57
Net Difference 144,920

Prior 7-Day Put/Call Summary

Total Calls 2,643,313
Total Puts 2,417,482
Average Put/Call Ratio 0.87
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