Tour v531
CRWV
COREWEAVE INC Class A
$53.14 -2.02%
◀ 10/26 09:55 ▶

Option Volume

Detail
ℹ
Current (10/26 9:55am) 99,558
Calls: 63,982 (64%)
Puts: 35,576 (36%)
Prior (10/15) 217,268
Calls: 86,435 (40%)
Puts: 130,833 (60%)
Current vs Prior -54.18%
Calls: -25.98% (Calls)
Puts: -72.81% (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 -88.14%
Calls: -85.47%
Puts: -91.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 9:55am) $29.21M
Calls: $13.03M (45%)
Puts: $16.18M (55%)
Prior (10/15) $85.36M
Calls: $24.27M (28%)
Puts: $61.08M (72%)
Current vs Prior -65.78%
Calls: -46.33%
Puts: -73.51%
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 -91.02%
Calls: -90.26%
Puts: -91.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 9:55am) 0.56
Prior (10/15) 1.51
Current vs Prior -63.27%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -36.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 9:55am) 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 11.63% | 16.47%24.93% | 31.24%
Prior 2.45% | 12.47%25.11% | 30.64%
Current vs Prior +375.18% | +32.01%-0.70% | +1.96%
Prior 7-Day Avg 7.39% | 13.09%19.79% | 28.78%
Current vs 7-Day Avg +57.42% | +25.76%+25.96% | +8.56%
Prior 7-Day Eod 2.45% | 12.47%25.26% | 31.05%
Current vs 7-Day Eod +375.18% | +32.01%-1.28% | +0.62%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.29% | 2.29%
Calls: 4.44% | 2.38%
Puts: 6.15% | 2.20%
Prior 7.38% | 3.61%
Calls: 7.32% | 3.03%
Puts: 7.45% | 4.19%
Current vs Prior -28.32% | -36.57%
Prior 7-Day Avg 3.41% | 4.74%
Calls: 3.00% | 4.53%
Puts: 3.82% | 4.95%
Current vs 7-Day Avg +55.13% | -51.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 63% - 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 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
09:55BEARISHBULLISHBULLISH
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 212 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Nov 64.704.80$4.752.1%370.5964
$53.00Nov 64.154.25$4.202.4%770.5571
$55.00Oct 302.002.05$2.032.5%8.9K0.435.9K
$54.00Oct 302.402.46$2.432.5%7440.48615
$51.00Oct 303.954.05$4.002.5%2330.65164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Nov 66.356.45$6.401.6%160.60358
$62.00Nov 2712.2512.45$12.351.6%60.62117
$63.00Nov 1312.0012.20$12.101.7%10.69235
$61.00Nov 2711.5011.70$11.601.7%10.60199
$63.00Nov 2012.6012.85$12.732.0%30.66914

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.58, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Oct 300.300.33$0.329.4%280.101.1K
$63.00Oct 300.350.37$0.365.6%1960.112.6K
$62.00Oct 300.440.47$0.456.7%9370.142.9K
$62.50Oct 300.380.45$0.4216.7%1990.131.3K
$61.00Oct 300.550.58$0.565.4%9160.174.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 300.270.31$0.2913.8%130.081.4K
$43.00Oct 300.240.27$0.2611.5%4420.071.1K
$44.00Oct 300.320.34$0.336.1%1750.091.3K
$45.00Oct 300.420.44$0.434.7%3.5K0.1116.0K
$44.50Oct 300.360.40$0.3810.5%180.10376

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.65, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 3010.1510.75$10.455.7%10.936
$45.00Oct 308.308.85$8.576.4%640.8937
$45.50Oct 307.858.50$8.187.9%--0.8811
$46.00Oct 307.408.10$7.759.0%60.867
$46.50Oct 307.157.50$7.334.8%20.851
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Oct 3010.2510.95$10.606.6%30.89418
$63.00Oct 309.8010.60$10.207.8%30.88777
$62.50Oct 309.3510.15$9.758.2%--0.87738
$62.00Oct 309.059.40$9.233.8%60.86956
$61.50Oct 308.658.95$8.803.4%30.841.2K

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 58.5K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 302.002.05$2.032.5%8.9K0.435.9K
$57.00Oct 301.331.39$1.364.4%5.5K0.327.4K
$60.00Oct 300.700.73$0.724.2%4.3K0.208.4K
$58.00Oct 301.071.14$1.116.3%2.2K0.283.2K
$53.00Oct 302.862.99$2.934.4%1.3K0.54248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 301.471.50$1.492.0%6.4K0.3021.7K
$45.00Oct 300.420.44$0.434.7%3.5K0.1116.0K
$52.00Oct 302.212.28$2.253.1%1.3K0.413.2K
$55.00Nov 207.207.45$7.333.4%1.1K0.4815.7K
$55.00Oct 303.753.90$3.833.9%1.1K0.5712.6K

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 14.4%, max 20.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Oct 30Dec 4123.6%103.9%18.9%1.3K546
$53.00Oct 30Dec 4123.5%103.9%18.9%1.3K260
$50.00Oct 30Nov 27125.6%106.8%17.6%360525
$60.00Oct 30Dec 4122.6%104.9%16.9%4.3K8.5K
$51.00Oct 30Nov 27124.7%107.3%16.2%271225
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 30Dec 4125.6%104.1%20.6%6.4K21.8K
$51.00Oct 30Dec 4124.7%103.6%20.3%472792
$52.00Oct 30Dec 4123.6%103.9%18.9%1.3K3.2K
$53.00Oct 30Nov 27123.5%106.2%16.4%9281.9K
$60.00Oct 30Dec 4121.4%104.9%15.8%1217.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 0.67, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Nov 27$3.00$2.00$3.0075%0.67$48.00
$45.00$50.00Nov 13$3.15$1.85$3.1578%0.59$48.15
$47.50$50.00Nov 20$1.45$1.05$1.4570%0.72$48.95
$45.00$47.50Nov 20$1.62$0.88$1.6276%0.54$46.62
$56.00$57.00Nov 27$0.30$0.70$0.3050%2.33$56.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Nov 6$0.32$0.18$0.3274%0.56$61.18
$48.50$48.00Nov 6$0.12$0.38$0.1228%3.17$48.38
$48.50$48.00Oct 30$0.10$0.40$0.1023%4.00$48.40
$50.00$49.50Nov 6$0.16$0.34$0.1634%2.13$49.84
$47.50$47.00Nov 6$0.13$0.37$0.1325%2.85$47.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.71, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$61.00Nov 13$0.35$0.35$0.6562%0.54$60.35
$60.00$61.00Oct 30$0.16$0.16$0.8480%0.19$60.16
$61.00$61.50Nov 6$0.12$0.12$0.3873%0.32$61.12
$59.00$60.00Oct 30$0.18$0.18$0.8276%0.22$59.18
$56.00$57.00Oct 30$0.31$0.31$0.6963%0.45$56.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Dec 4$2.08$2.08$2.9264%0.71$47.92
$50.00$45.00Nov 27$1.98$1.98$3.0264%0.66$48.02
$50.00$45.00Nov 13$1.80$1.80$3.2064%0.56$48.20
$50.00$47.50Nov 20$1.05$1.05$1.4564%0.72$48.95
$47.50$45.00Nov 20$0.86$0.86$1.6470%0.52$46.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.28, cheapest $1.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Oct 30Nov 6$1.32123.6%110.1%
$51.00Oct 30Nov 6$1.28124.7%111.4%
$57.00Oct 30Nov 6$1.24121.3%108.7%
$53.00Oct 30Nov 6$1.27123.5%111.1%
$54.00Oct 30Nov 6$1.32123.2%111.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Oct 30Nov 6$1.25123.6%110.1%
$51.00Oct 30Nov 6$1.21124.7%111.4%
$53.00Oct 30Nov 6$1.27123.5%110.5%
$57.00Oct 30Nov 6$1.22121.3%108.7%
$54.00Oct 30Nov 6$1.30123.2%111.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 10.65% of stock, avg 20.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Oct 30$2.93$2.73$5.66$47.34$58.6610.65%
$52.00Oct 30$3.43$2.25$5.68$46.32$57.6810.69%
$54.00Oct 30$2.43$3.25$5.68$48.32$59.6810.69%
$51.00Oct 30$4.00$1.84$5.84$45.16$56.8410.99%
$55.00Oct 30$2.03$3.83$5.86$49.14$60.8611.03%
$56.00Oct 30$1.67$4.45$6.12$49.88$62.1211.52%
$50.00Oct 30$4.70$1.49$6.19$43.81$56.1911.65%
$49.50Oct 30$5.05$1.33$6.38$43.12$55.8812.01%
$57.00Oct 30$1.36$5.18$6.54$50.46$63.5412.31%
$49.00Oct 30$5.40$1.17$6.57$42.43$55.5712.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.59% of stock, avg 17.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$49.50Oct 30$1.11$1.33$2.44$47.06$60.44
$58.00$50.00Oct 30$1.11$1.49$2.60$47.40$60.60
$57.00$49.50Oct 30$1.36$1.33$2.69$46.81$59.69
$57.00$50.00Oct 30$1.36$1.49$2.85$47.15$59.85
$58.00$51.00Oct 30$1.11$1.84$2.95$48.05$60.95
$57.00$51.00Oct 30$1.36$1.84$3.20$47.80$60.20
$56.00$49.50Oct 30$1.67$1.33$3.00$46.50$59.00
$56.00$50.00Oct 30$1.67$1.49$3.16$46.84$59.16
$56.00$51.00Oct 30$1.67$1.84$3.51$47.49$59.51
$58.00$52.00Oct 30$1.11$2.25$3.36$48.64$61.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 2.33, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
49/5061/62Nov 6$0.35$0.1541%2.33$49.15$61.35
48/4861/62Nov 6$0.31$0.1946%1.63$47.69$61.31
46/4661/62Nov 6$0.25$0.2552%1.00$45.75$61.25
45/4661/62Nov 6$0.24$0.2654%0.92$45.26$61.24
48/4961/62Nov 6$0.29$0.2143%1.38$48.71$61.29
46/4761/62Nov 6$0.25$0.2549%1.00$46.75$61.25
46/4661/62Nov 6$0.24$0.2651%0.92$46.26$61.24
47/4861/62Nov 6$0.25$0.2548%1.00$47.25$61.25
50/5061/62Nov 6$0.28$0.2239%1.27$49.72$61.28
48/4861/62Nov 6$0.24$0.2644%0.92$48.26$61.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$56.00$57.00$58.00Oct 30$0.06$0.9410%15.67
$53.00$54.00$55.00Nov 6$0.05$0.958%19.00
$51.00$52.00$53.00Oct 30$0.07$0.9311%13.29
$45.00$47.50$50.00Nov 20$0.17$2.3312%13.71
$57.00$58.00$59.00Nov 6$0.06$0.946%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$54.00$55.00Oct 30$0.06$0.9411%15.67
$50.00$51.00$52.00Oct 30$0.06$0.9411%15.67
$52.00$53.00$54.00Nov 6$0.05$0.958%19.00
$51.00$52.00$53.00Oct 30$0.07$0.9311%13.29
$50.00$51.00$52.00Nov 6$0.05$0.958%19.00

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 $-0.37, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$61.001:2Oct 30-$0.40$0.60
$63.00$63.501:2Oct 30-$0.28$0.22
$62.50$63.001:2Oct 30-$0.30$0.20
$61.50$62.001:2Oct 30-$0.39$0.11
$59.00$60.001:2Oct 30-$0.54$0.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Nov 13-$0.37$4.63
$50.00$45.001:2Nov 27-$1.04$3.96
$50.00$45.001:2Dec 4-$1.37$3.63
$43.50$43.001:2Oct 30-$0.23$0.27
$44.00$43.501:2Oct 30-$0.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 9.32%, avg 6.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.00Dec 4$4.950.4511.0%9.32%20.34%938
$58.00Dec 4$5.300.479.2%9.97%19.12%323
$57.00Dec 4$5.650.497.3%10.63%17.90%226
$61.00Dec 4$4.300.4114.8%8.09%22.88%726
$56.00Dec 4$6.050.515.4%11.39%16.77%1031
$62.00Dec 4$4.050.3916.7%7.62%24.29%320
$60.00Dec 4$4.550.4312.9%8.56%21.47%1876
$55.00Dec 4$6.450.533.5%12.14%15.64%1337
$63.00Dec 4$3.750.3718.6%7.06%25.61%--21
$54.00Dec 4$6.900.551.6%12.98%14.60%110

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 63,982
Total Puts 35,576
Put/Call Ratio 0.56
Net Difference 28,406

Prior's Put/Call Breakdown

Total Calls 86,435
Total Puts 130,833
Put/Call Ratio 1.51
Net Difference -44,398

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