Tour v531
CRWV
COREWEAVE INC Class A
$53.61 -1.16%
◀ 10/26 09:50 ▶

Option Volume

Detail
ℹ
Current (10/26 9:50am) 85,267
Calls: 54,623 (64%)
Puts: 30,644 (36%)
Prior (10/15) 183,676
Calls: 71,768 (39%)
Puts: 111,908 (61%)
Current vs Prior -53.58%
Calls: -23.89% (Calls)
Puts: -72.62% (Puts)
Prior 7-Day Total 5,874,577
Calls: 3,082,193 (52%)
Puts: 2,792,384 (48%)
Prior 7-Day Average 839,225
Calls: 440,313 (52%)
Puts: 398,912 (48%)
Current vs Prior 7-Day Avg -89.84%
Calls: -87.59%
Puts: -92.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 9:50am) $24.05M
Calls: $12.25M (51%)
Puts: $11.80M (49%)
Prior (10/15) $65.82M
Calls: $20.92M (32%)
Puts: $44.89M (68%)
Current vs Prior -63.46%
Calls: -41.46%
Puts: -73.71%
Prior 7-Day Total $2.28B
Calls: $936.08M (41%)
Puts: $1.34B (59%)
Prior 7-Day Average $325.15M
Calls: $133.73M (41%)
Puts: $191.43M (59%)
Current vs Prior 7-Day Avg -92.60%
Calls: -90.84%
Puts: -93.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 9:50am) 0.56
Prior (10/15) 1.56
Current vs Prior -64.02%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -35.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 9:50am) 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 25,569,907
Calls: 12,596,572 (49%)
Puts: 12,973,335 (51%)
Prior 7-Day Average 3,652,843
Calls: 1,799,510 (49%)
Puts: 1,853,333 (51%)
Current vs Prior 7-Day Avg +4.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 11.60% | 16.60%24.90% | 31.21%
Prior 2.45% | 12.47%25.11% | 30.64%
Current vs Prior +374.06% | +33.10%-0.82% | +1.86%
Prior 7-Day Avg 7.39% | 13.09%19.79% | 28.78%
Current vs 7-Day Avg +57.05% | +26.80%+25.80% | +8.45%
Prior 7-Day Eod 2.45% | 12.47%25.26% | 31.05%
Current vs 7-Day Eod +374.06% | +33.10%-1.41% | +0.51%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.33% | 4.50%
Calls: 4.72% | 4.40%
Puts: 3.95% | 4.60%
Prior 7.38% | 3.61%
Calls: 7.32% | 3.03%
Puts: 7.45% | 4.19%
Current vs Prior -41.33% | +24.65%
Prior 7-Day Avg 3.41% | 4.74%
Calls: 3.00% | 4.53%
Puts: 3.82% | 4.95%
Current vs 7-Day Avg +26.98% | -5.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 64% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
09:50BULLISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
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 210 of results (avg 5.1%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 208.258.40$8.321.8%1230.64493
$51.00Nov 207.707.85$7.781.9%200.62106
$52.00Nov 207.207.35$7.282.1%1060.59155
$51.00Oct 304.304.40$4.352.3%2200.66164
$50.00Nov 66.156.30$6.232.4%520.67115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Nov 2713.4013.65$13.531.8%130.66135
$64.00Nov 2013.1013.35$13.231.9%70.67260
$60.00Nov 2010.2010.40$10.301.9%1060.5916.3K
$63.00Nov 2712.6012.85$12.732.0%100.64263
$62.00Nov 2711.9012.15$12.032.1%60.62117

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.58, cheapest $0.37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Oct 300.360.38$0.375.4%270.111.1K
$64.00Oct 300.330.34$0.342.9%1910.101.1K
$62.50Oct 300.450.49$0.478.5%1980.131.3K
$63.00Oct 300.410.43$0.424.8%1750.122.6K
$62.00Oct 300.510.54$0.535.7%9250.142.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.290.34$0.3215.6%1250.091.3K
$43.50Oct 300.260.31$0.2917.2%130.081.4K
$44.50Oct 300.340.40$0.3716.2%180.10376
$45.00Oct 300.390.45$0.4214.3%3.3K0.1116.0K
$46.00Oct 300.500.57$0.5313.2%970.14853

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.66, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 3010.2011.10$10.658.5%10.936
$45.00Oct 308.359.10$8.738.6%370.8937
$45.50Oct 307.958.75$8.359.6%--0.8811
$46.00Oct 307.508.30$7.9010.1%60.877
$46.50Oct 307.357.95$7.657.8%10.851
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 3010.6011.30$10.956.4%10.89470
$63.50Oct 3010.0511.00$10.539.0%20.88418
$63.00Oct 309.6010.50$10.059.0%30.87777
$62.50Oct 309.2010.05$9.638.8%--0.86738
$62.00Oct 308.759.15$8.954.5%40.85956

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 51.3K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 302.232.32$2.283.9%8.4K0.445.9K
$57.00Oct 301.511.61$1.566.4%5.4K0.337.4K
$60.00Oct 300.810.86$0.846.0%3.9K0.208.4K
$53.00Oct 303.103.25$3.184.7%1.2K0.55248
$52.00Oct 303.703.80$3.752.7%1.2K0.60544
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 301.371.41$1.392.9%6.1K0.2921.7K
$45.00Oct 300.390.45$0.4214.3%3.3K0.1116.0K
$52.00Oct 302.062.14$2.103.8%1.1K0.403.2K
$55.00Oct 303.553.65$3.602.8%8540.5612.6K
$53.00Oct 302.492.57$2.533.2%8500.451.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 14.7%, max 19.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Oct 30Dec 4124.1%104.6%18.6%1.2K546
$50.00Oct 30Nov 27125.7%106.5%18.0%293525
$53.00Oct 30Dec 4123.0%104.2%18.0%1.2K260
$61.00Oct 30Dec 4121.8%104.7%16.3%7464.0K
$47.00Oct 30Nov 6130.9%113.1%15.8%2514
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 30Dec 4125.7%104.8%19.9%6.1K21.8K
$51.00Oct 30Dec 4125.1%105.1%19.0%419792
$52.00Oct 30Dec 4124.1%104.6%18.6%1.1K3.2K
$53.00Oct 30Nov 27123.0%105.7%16.4%8621.9K
$47.00Oct 30Nov 6130.9%113.1%15.8%3852.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 0.68, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Nov 27$2.98$2.02$2.9876%0.68$47.98
$45.00$50.00Nov 13$3.10$1.90$3.1078%0.61$48.10
$47.50$50.00Nov 20$1.38$1.12$1.3870%0.81$48.88
$54.00$55.00Nov 27$0.30$0.70$0.3055%2.33$54.30
$61.00$62.00Dec 4$0.17$0.83$0.1741%4.88$61.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$63.00Nov 6$0.45$0.55$0.4579%1.22$63.55
$53.00$52.00Nov 27$0.35$0.65$0.3543%1.86$52.65
$49.00$48.50Oct 30$0.11$0.39$0.1125%3.55$48.89
$48.50$48.00Oct 30$0.11$0.39$0.1122%3.55$48.39
$52.00$51.00Oct 30$0.37$0.63$0.3740%1.70$51.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.61, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$63.00Dec 4$0.43$0.43$0.5761%0.75$62.43
$60.00$61.00Dec 4$0.45$0.45$0.5557%0.82$60.45
$61.50$62.00Nov 6$0.14$0.14$0.3674%0.39$61.64
$55.00$56.00Oct 30$0.41$0.41$0.5956%0.69$55.41
$60.00$61.00Oct 30$0.18$0.18$0.8280%0.22$60.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Nov 27$1.90$1.90$3.1064%0.61$48.10
$50.00$45.00Dec 4$1.88$1.88$3.1264%0.60$48.12
$50.00$45.00Nov 13$1.73$1.73$3.2765%0.53$48.27
$51.00$50.00Nov 27$0.63$0.63$0.3762%1.70$50.37
$47.50$45.00Nov 20$0.85$0.85$1.6570%0.52$46.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.30, cheapest $1.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Oct 30Nov 6$1.30125.1%110.4%
$52.00Oct 30Nov 6$1.33124.1%110.2%
$53.00Oct 30Nov 6$1.37123.0%110.1%
$55.00Oct 30Nov 6$1.32122.9%110.5%
$54.00Oct 30Nov 6$1.37123.5%111.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Oct 30Nov 6$1.18125.1%110.4%
$52.00Oct 30Nov 6$1.23124.1%110.2%
$53.00Oct 30Nov 6$1.27123.0%110.1%
$55.00Oct 30Nov 6$1.33122.9%110.5%
$54.00Oct 30Nov 6$1.31123.5%111.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 10.65% of stock, avg 20.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Oct 30$3.18$2.53$5.71$47.29$58.7110.65%
$54.00Oct 30$2.71$3.04$5.75$48.25$59.7510.73%
$52.00Oct 30$3.75$2.10$5.85$46.15$57.8510.91%
$55.00Oct 30$2.28$3.60$5.88$49.12$60.8810.97%
$51.00Oct 30$4.35$1.73$6.08$44.92$57.0811.34%
$56.00Oct 30$1.87$4.22$6.09$49.91$62.0911.36%
$50.00Oct 30$5.05$1.39$6.44$43.56$56.4412.01%
$57.00Oct 30$1.56$4.90$6.46$50.54$63.4612.05%
$49.50Oct 30$5.40$1.24$6.64$42.86$56.1412.39%
$49.00Oct 30$5.75$1.10$6.85$42.15$55.8512.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.68% of stock, avg 16.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$49.50Oct 30$1.27$1.24$2.51$46.99$60.51
$58.00$50.00Oct 30$1.27$1.39$2.66$47.34$60.66
$57.00$49.50Oct 30$1.56$1.24$2.80$46.70$59.80
$57.00$50.00Oct 30$1.56$1.39$2.95$47.05$59.95
$58.00$51.00Oct 30$1.27$1.73$3.00$48.00$61.00
$57.00$51.00Oct 30$1.56$1.73$3.29$47.71$60.29
$56.00$49.50Oct 30$1.87$1.24$3.11$46.39$59.11
$56.00$50.00Oct 30$1.87$1.39$3.26$46.74$59.26
$56.00$51.00Oct 30$1.87$1.73$3.60$47.40$59.60
$58.00$52.00Oct 30$1.27$2.10$3.37$48.63$61.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.08, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4462/62Nov 6$0.26$0.2459%1.08$43.74$61.76
46/4762/62Nov 6$0.29$0.2151%1.38$46.71$61.79
44/4462/62Nov 6$0.25$0.2558%1.00$44.25$61.75
48/4862/62Nov 6$0.30$0.2046%1.50$48.20$61.80
46/4662/62Nov 6$0.26$0.2454%1.08$45.74$61.76
48/4862/62Nov 6$0.29$0.2148%1.38$47.71$61.79
44/4562/62Nov 6$0.24$0.2657%0.92$44.76$61.74
49/5062/62Nov 6$0.31$0.1942%1.63$49.19$61.81
48/4962/62Nov 6$0.30$0.2044%1.50$48.70$61.80
47/4862/62Nov 6$0.27$0.2349%1.17$47.23$61.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.00$53.00$54.00Nov 6$0.06$0.948%15.67
$54.00$55.00$56.00Nov 6$0.06$0.948%15.67
$56.00$57.00$58.00Nov 20$0.05$0.955%19.00
$51.00$52.00$53.00Nov 27$0.05$0.955%19.00
$57.00$58.00$59.00Nov 27$0.05$0.954%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$47.50$50.00Nov 20$0.15$2.3512%15.67
$51.00$52.00$53.00Oct 30$0.06$0.9411%15.67
$54.00$55.00$56.00Oct 30$0.06$0.9411%15.67
$55.00$56.00$57.00Oct 30$0.06$0.9410%15.67
$52.00$53.00$54.00Oct 30$0.08$0.9211%11.50

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 $-0.39, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.50$64.001:2Oct 30-$0.31$0.19
$63.00$63.501:2Oct 30-$0.32$0.18
$60.00$61.001:2Oct 30-$0.48$0.52
$62.50$63.001:2Oct 30-$0.37$0.13
$62.00$62.501:2Oct 30-$0.41$0.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Nov 13-$0.39$4.61
$50.00$45.001:2Nov 27-$1.10$3.90
$43.50$43.001:2Oct 30-$0.21$0.29
$50.00$45.001:2Dec 4-$1.67$3.33
$44.00$43.501:2Oct 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. 71 found (best yield 9.05%, avg 6.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Dec 4$4.850.4311.9%9.05%20.97%1876
$56.00Dec 4$6.350.514.5%11.84%16.30%1031
$59.00Dec 4$5.100.4510.1%9.51%19.57%438
$62.00Dec 4$4.250.3915.7%7.93%23.58%320
$58.00Dec 4$5.450.478.2%10.17%18.35%323
$57.00Dec 4$5.800.496.3%10.82%17.14%226
$55.00Dec 4$6.600.532.6%12.31%14.90%1337
$61.00Dec 4$4.250.4113.8%7.93%21.71%726
$54.00Dec 4$7.000.550.7%13.06%13.78%110
$63.00Dec 4$3.700.3717.5%6.90%24.42%--21

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 54,623
Total Puts 30,644
Put/Call Ratio 0.56
Net Difference 23,979

Prior's Put/Call Breakdown

Total Calls 71,768
Total Puts 111,908
Put/Call Ratio 1.56
Net Difference -40,140

Prior 7-Day Put/Call Summary

Total Calls 3,082,193
Total Puts 2,792,384
Average Put/Call Ratio 0.87
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