Tour v531
CRWV
COREWEAVE INC Class A
$51.75 -4.59%
◀ 10/26 09:35 ▶

Option Volume

Detail
ℹ
Current (10/26 9:35am) 34,137
Calls: 19,859 (58%)
Puts: 14,278 (42%)
Prior (10/15) 48,189
Calls: 24,160 (50%)
Puts: 24,029 (50%)
Current vs Prior -29.16%
Calls: -17.80% (Calls)
Puts: -40.58% (Puts)
Prior 7-Day Total 5,736,588
Calls: 2,968,512 (52%)
Puts: 2,768,076 (48%)
Prior 7-Day Average 819,512
Calls: 424,073 (52%)
Puts: 395,439 (48%)
Current vs Prior 7-Day Avg -95.83%
Calls: -95.32%
Puts: -96.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 9:35am) $8.92M
Calls: $3.56M (40%)
Puts: $5.36M (60%)
Prior (10/15) $19.27M
Calls: $7.59M (39%)
Puts: $11.67M (61%)
Current vs Prior -53.71%
Calls: -53.13%
Puts: -54.09%
Prior 7-Day Total $2.25B
Calls: $943.40M (42%)
Puts: $1.30B (58%)
Prior 7-Day Average $320.97M
Calls: $134.77M (42%)
Puts: $186.20M (58%)
Current vs Prior 7-Day Avg -97.22%
Calls: -97.36%
Puts: -97.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 9:35am) 0.72
Prior (10/15) 0.99
Current vs Prior -27.71%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -22.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/26 9:35am) 3,807,047
Calls: 1,839,958 (48%)
Puts: 1,967,089 (52%)
Prior (10/15) 3,459,310
Calls: 1,723,628 (50%)
Puts: 1,735,682 (50%)
Current vs Prior +10.05%
Prior 7-Day Total 24,218,568
Calls: 11,934,783 (49%)
Puts: 12,283,785 (51%)
Prior 7-Day Average 3,459,795
Calls: 1,704,969 (49%)
Puts: 1,754,826 (51%)
Current vs Prior 7-Day Avg +10.04%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 11.88% | 16.52%24.79% | 30.49%
Prior 6.42% | 13.81%26.01% | 31.35%
Current vs Prior +85.09% | +19.61%-4.67% | -2.73%
Prior 7-Day Avg 7.93% | 12.71%17.10% | 27.54%
Current vs 7-Day Avg +49.78% | +30.03%+44.95% | +10.71%
Prior 7-Day Eod 6.42% | 13.81%25.26% | 31.05%
Current vs 7-Day Eod +85.09% | +19.61%-1.84% | -1.79%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.92% | 4.69%
Calls: 3.08% | 4.49%
Puts: 2.76% | 4.88%
Prior 1.54% | 4.62%
Calls: 1.17% | 2.53%
Puts: 1.92% | 6.70%
Current vs Prior +89.61% | +1.52%
Prior 7-Day Avg 2.86% | 5.18%
Calls: 2.44% | 4.81%
Puts: 3.29% | 5.54%
Current vs 7-Day Avg +2.05% | -9.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($5.36M). Light premium activity with dollar volume down 54% vs prior. P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
10:00BEARISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 171 of results (avg 5.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 304.054.15$4.102.4%20.66102
$55.00Nov 62.702.78$2.742.9%170.42455
$60.00Nov 203.303.40$3.353.0%1290.3713.5K
$51.00Nov 206.556.75$6.653.0%130.58106
$50.00Nov 64.905.05$4.973.0%120.61115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Nov 2012.4512.55$12.500.8%10.66226
$62.00Nov 2012.8012.95$12.881.2%100.67421
$57.00Nov 67.207.30$7.251.4%10.66358
$60.00Nov 2011.2511.45$11.351.8%180.6316.3K
$56.00Oct 305.405.50$5.451.8%380.702.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.64, cheapest $0.35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Oct 300.330.37$0.3511.4%510.11762
$61.00Oct 300.380.40$0.395.1%1530.124.0K
$60.00Oct 300.490.51$0.504.0%8330.158.4K
$59.00Oct 300.610.64$0.634.8%480.183.4K
$58.00Oct 300.780.81$0.803.8%1710.223.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Oct 300.250.29$0.2714.8%90.07863
$42.00Oct 300.280.33$0.3116.1%40.082.8K
$44.00Oct 300.480.52$0.508.0%130.121.3K
$44.50Oct 300.530.59$0.5610.7%80.14376
$45.50Oct 300.670.76$0.7212.5%40.17465

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.65, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Oct 309.7010.95$10.3312.1%--0.9211
$45.00Oct 307.158.25$7.7014.3%260.8537
$45.50Oct 306.907.25$7.084.9%--0.8311
$46.00Oct 306.506.80$6.654.5%60.827
$46.50Oct 306.106.40$6.254.8%10.801
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Oct 309.6010.75$10.1811.3%--0.88956
$61.50Oct 309.1510.55$9.8514.2%--0.881.2K
$61.00Oct 308.709.85$9.2712.4%--0.871.7K
$60.00Oct 308.508.95$8.735.2%170.847.4K
$59.00Oct 307.657.95$7.803.8%20.821.3K

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 22.8K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 301.501.55$1.533.3%5.4K0.355.9K
$57.00Oct 300.971.01$0.994.0%4.5K0.267.4K
$60.00Oct 300.490.51$0.504.0%8330.158.4K
$52.00Oct 302.662.75$2.713.3%4700.52544
$54.00Oct 301.821.90$1.864.3%1930.40615
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 301.962.00$1.982.0%3.2K0.3721.7K
$45.00Oct 300.620.68$0.659.2%2.2K0.1516.0K
$47.50Oct 301.121.19$1.166.0%5610.251.4K
$55.00Oct 304.654.75$4.702.1%5580.6512.6K
$52.00Oct 302.862.94$2.902.8%4710.483.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 17.0%, max 26.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Oct 30Dec 4125.8%103.0%22.1%472546
$50.00Oct 30Nov 27126.6%105.1%20.5%130525
$51.00Oct 30Nov 27125.8%105.0%19.8%83225
$57.00Oct 30Dec 4123.2%105.2%17.1%4.5K7.4K
$58.00Oct 30Dec 4122.5%104.8%16.9%1743.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 30Dec 4134.8%106.3%26.8%2.2K16.1K
$51.00Oct 30Dec 4125.8%102.4%22.9%240792
$50.00Oct 30Dec 4126.6%103.7%22.1%3.2K21.8K
$45.50Oct 30Nov 6134.6%113.3%18.7%12484
$46.00Oct 30Nov 6132.6%113.1%17.2%45925

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 0.69, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Nov 13$2.95$2.05$2.9575%0.69$47.95
$45.00$50.00Nov 27$2.88$2.12$2.8872%0.74$47.88
$46.00$47.00Nov 6$0.40$0.60$0.4075%1.50$46.40
$47.50$50.00Nov 20$1.37$1.13$1.3767%0.82$48.87
$60.00$61.00Nov 27$0.18$0.82$0.1838%4.56$60.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.00Oct 30$0.54$0.46$0.5487%0.85$60.46
$60.00$59.00Nov 6$0.60$0.40$0.6075%0.67$59.40
$62.00$61.50Oct 30$0.33$0.17$0.3388%0.52$61.67
$61.50$61.00Nov 6$0.31$0.19$0.3179%0.61$61.19
$59.00$58.00Nov 6$0.65$0.35$0.6572%0.54$58.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.77, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$62.00Nov 27$0.36$0.36$0.6464%0.56$61.36
$61.50$62.00Nov 6$0.10$0.10$0.4079%0.25$61.60
$61.50$62.00Nov 20$0.16$0.16$0.3466%0.47$61.66
$58.00$59.00Oct 30$0.17$0.17$0.8378%0.20$58.17
$60.00$61.00Oct 30$0.11$0.11$0.8985%0.12$60.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Dec 4$2.17$2.17$2.8361%0.77$47.83
$50.00$45.00Nov 13$1.99$1.99$3.0161%0.66$48.01
$50.00$45.00Nov 27$2.05$2.05$2.9561%0.69$47.95
$50.00$47.50Nov 20$1.17$1.17$1.3361%0.88$48.83
$51.00$50.00Dec 4$0.63$0.63$0.3759%1.70$50.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.18, cheapest $1.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 30Nov 6$1.12127.9%110.7%
$50.00Oct 30Nov 6$1.19126.6%109.8%
$51.00Oct 30Nov 6$1.20125.8%110.2%
$52.00Oct 30Nov 6$1.24125.8%111.2%
$53.00Oct 30Nov 6$1.28124.6%111.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 30Nov 6$1.10127.9%110.9%
$50.00Oct 30Nov 6$1.15126.6%109.8%
$49.50Oct 30Nov 6$1.10127.6%111.2%
$51.00Oct 30Nov 6$1.21125.8%110.2%
$52.00Oct 30Nov 6$1.20125.8%111.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 10.84% of stock, avg 19.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Oct 30$2.71$2.90$5.61$46.39$57.6110.84%
$51.00Oct 30$3.25$2.42$5.67$45.33$56.6710.96%
$53.00Oct 30$2.25$3.45$5.70$47.30$58.7011.01%
$50.00Oct 30$3.78$1.98$5.76$44.24$55.7611.13%
$54.00Oct 30$1.86$4.05$5.91$48.09$59.9111.42%
$49.50Oct 30$4.10$1.83$5.93$43.57$55.4311.46%
$49.00Oct 30$4.43$1.62$6.05$42.95$55.0511.69%
$48.50Oct 30$4.78$1.45$6.23$42.27$54.7312.04%
$55.00Oct 30$1.53$4.70$6.23$48.77$61.2312.04%
$48.00Oct 30$5.13$1.30$6.43$41.57$54.4312.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.04% of stock, avg 16.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$49.00Oct 30$0.99$1.62$2.61$46.39$59.61
$56.00$49.00Oct 30$1.24$1.62$2.86$46.14$58.86
$57.00$49.50Oct 30$0.99$1.83$2.82$46.68$59.82
$56.00$49.50Oct 30$1.24$1.83$3.07$46.43$59.07
$55.00$49.00Oct 30$1.53$1.62$3.15$45.85$58.15
$57.00$50.00Oct 30$0.99$1.98$2.97$47.03$59.97
$55.00$49.50Oct 30$1.53$1.83$3.36$46.14$58.36
$56.00$50.00Oct 30$1.24$1.98$3.22$46.78$59.22
$55.00$50.00Oct 30$1.53$1.98$3.51$46.49$58.51
$54.00$49.00Oct 30$1.86$1.62$3.48$45.52$57.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.27, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4262/62Nov 6$0.28$0.2264%1.27$42.22$61.78
46/4662/62Nov 6$0.31$0.1953%1.63$46.19$61.81
48/4862/62Nov 6$0.30$0.2047%1.50$47.70$61.80
44/4562/62Nov 6$0.23$0.2758%0.85$44.77$61.73
48/4862/62Nov 6$0.28$0.2246%1.27$48.22$61.78
44/4462/62Nov 6$0.21$0.2959%0.72$44.29$61.71
45/4662/62Nov 6$0.22$0.2856%0.79$45.28$61.72
47/4862/62Nov 6$0.25$0.2549%1.00$47.25$61.75
46/4762/62Nov 6$0.23$0.2751%0.85$46.77$61.73
42/4260/61Nov 6$0.38$0.6260%0.61$42.12$60.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$45.00$47.50Nov 20$0.07$2.4312%34.71
$53.00$54.00$55.00Oct 30$0.06$0.9411%15.67
$52.00$53.00$54.00Oct 30$0.07$0.9311%13.29
$55.00$56.00$57.00Nov 6$0.05$0.957%19.00
$56.00$57.00$58.00Oct 30$0.06$0.949%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$45.00$47.50Nov 20$0.14$2.3612%16.86
$53.00$54.00$55.00Oct 30$0.05$0.9511%19.00
$51.00$52.00$53.00Oct 30$0.07$0.9311%13.29
$56.00$57.00$58.00Oct 30$0.07$0.938%13.29
$56.00$57.00$58.00Nov 20$0.06$0.944%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.49, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Nov 13-$3.55$1.45
$60.00$61.001:2Oct 30-$0.28$0.72
$59.00$60.001:2Oct 30-$0.37$0.63
$61.50$62.001:2Oct 30-$0.29$0.21
$61.00$61.501:2Oct 30-$0.31$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Nov 13-$0.49$4.51
$50.00$45.001:2Nov 27-$1.38$3.62
$50.00$45.001:2Dec 4-$1.66$3.34
$42.00$41.501:2Oct 30-$0.23$0.27
$43.00$42.501:2Oct 30-$0.26$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 9.57%, avg 6.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.00Dec 4$4.950.4610.1%9.57%19.71%126
$60.00Dec 4$4.050.4015.9%7.83%23.77%476
$55.00Dec 4$5.700.506.3%11.01%17.29%837
$56.00Dec 4$5.250.488.2%10.14%18.36%--31
$54.00Dec 4$6.100.524.3%11.79%16.14%110
$58.00Dec 4$4.500.4412.1%8.70%20.77%323
$61.00Dec 4$3.700.3817.9%7.15%25.02%--26
$59.00Dec 4$4.150.4214.0%8.02%22.03%--38
$53.00Dec 4$6.400.552.4%12.37%14.78%--12
$62.00Dec 4$3.400.3619.8%6.57%26.38%--20

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 19,859
Total Puts 14,278
Put/Call Ratio 0.72
Net Difference 5,581

Prior's Put/Call Breakdown

Total Calls 24,160
Total Puts 24,029
Put/Call Ratio 0.99
Net Difference 131

Prior 7-Day Put/Call Summary

Total Calls 2,968,512
Total Puts 2,768,076
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