Tour v531
CRWV
COREWEAVE INC Class A
$53.38 -1.58%
◀ 10/26 10:00 ▶

Option Volume

Detail
ℹ
Current (10/26 10:00am) 114,907
Calls: 74,257 (65%)
Puts: 40,650 (35%)
Prior (10/23) 122,166
Calls: 79,875 (65%)
Puts: 42,291 (35%)
Current vs Prior -5.94%
Calls: -7.03% (Calls)
Puts: -3.88% (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 -86.31%
Calls: -83.14%
Puts: -89.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:00am) $36.86M
Calls: $15.35M (42%)
Puts: $21.51M (58%)
Prior (10/23) $36.26M
Calls: $15.62M (43%)
Puts: $20.64M (57%)
Current vs Prior +1.65%
Calls: -1.73%
Puts: +4.21%
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 -88.66%
Calls: -88.52%
Puts: -88.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:00am) 0.55
Prior (10/23) 0.53
Current vs Prior +3.39%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -37.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:00am) 3,807,047
Calls: 1,839,958 (48%)
Puts: 1,967,089 (52%)
Prior (10/23) 4,147,910
Calls: 2,108,944 (51%)
Puts: 2,038,966 (49%)
Current vs Prior -8.22%
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 11.61% | 16.50%24.75% | 30.97%
Prior 2.45% | 12.47%25.11% | 30.64%
Current vs Prior +374.57% | +32.32%-1.44% | +1.07%
Prior 7-Day Avg 7.39% | 13.09%19.79% | 28.78%
Current vs 7-Day Avg +57.22% | +26.06%+25.02% | +7.61%
Prior 7-Day Eod 2.45% | 12.47%25.26% | 31.05%
Current vs 7-Day Eod +374.57% | +32.32%-2.02% | -0.26%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.22% | 3.41%
Calls: 3.28% | 3.42%
Puts: 3.17% | 3.39%
Prior 7.38% | 3.61%
Calls: 7.32% | 3.03%
Puts: 7.45% | 4.19%
Current vs Prior -56.37% | -5.54%
Prior 7-Day Avg 3.41% | 4.74%
Calls: 3.00% | 4.53%
Puts: 3.82% | 4.95%
Current vs 7-Day Avg -5.57% | -28.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
10:00BEARISHBULLISHBULLISH
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 227 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 302.102.14$2.121.9%14.2K0.445.9K
$54.00Nov 63.853.95$3.902.6%430.5274
$50.00Nov 137.357.55$7.452.7%140.65107
$54.00Oct 302.512.58$2.552.7%7640.50615
$51.00Nov 65.355.50$5.432.8%1230.6430
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Nov 2712.7512.95$12.851.6%120.64263
$57.00Nov 66.206.30$6.251.6%200.59358
$56.00Nov 65.555.65$5.601.8%280.55774
$60.00Nov 68.308.45$8.381.8%250.691.8K
$62.00Nov 1311.0511.25$11.151.8%9260.662.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.58, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Oct 300.310.33$0.326.3%900.101.1K
$63.00Oct 300.350.37$0.365.6%2230.122.6K
$64.00Oct 300.280.31$0.3010.0%2500.101.1K
$62.00Oct 300.450.47$0.464.3%9610.142.9K
$61.50Oct 300.500.54$0.527.7%1.1K0.16762
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 300.330.37$0.3511.4%180.09376
$44.00Oct 300.300.31$0.313.2%1750.081.3K
$43.50Oct 300.260.29$0.2810.7%130.071.4K
$45.00Oct 300.380.41$0.407.5%3.6K0.1016.0K
$45.50Oct 300.450.47$0.464.3%400.12465

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 3010.1511.05$10.608.5%10.946
$44.00Oct 309.2510.05$9.658.3%10.929
$44.50Oct 308.809.65$9.239.2%10.911
$45.00Oct 308.709.20$8.955.6%640.9037
$45.50Oct 307.908.70$8.309.6%--0.8911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 3010.6011.45$11.027.7%10.89470
$63.50Oct 3010.0510.95$10.508.6%30.89418
$63.00Oct 309.7510.25$10.005.0%30.88777
$62.50Oct 309.259.85$9.556.3%--0.87738
$62.00Oct 308.809.20$9.004.4%60.85956

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 70.5K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 302.102.14$2.121.9%14.2K0.445.9K
$57.00Oct 301.401.44$1.422.8%5.6K0.347.4K
$60.00Oct 300.710.75$0.735.5%5.1K0.218.4K
$58.00Oct 301.121.17$1.154.3%3.6K0.293.2K
$60.00Nov 61.801.88$1.844.3%1.5K0.31822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 301.381.42$1.402.9%6.6K0.2821.7K
$45.00Oct 300.380.41$0.407.5%3.6K0.1016.0K
$52.00Oct 302.102.17$2.133.3%1.4K0.393.2K
$55.00Oct 303.653.75$3.702.7%1.2K0.5612.6K
$55.00Nov 207.057.25$7.152.8%1.2K0.4715.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 14.4%, max 20.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.00Oct 30Dec 4122.9%103.9%18.3%1.3K546
$53.00Oct 30Dec 4122.6%103.6%18.3%1.4K260
$50.00Oct 30Nov 27124.6%106.5%17.0%391525
$54.00Oct 30Dec 4122.5%106.2%15.4%765625
$61.00Oct 30Dec 4120.1%104.1%15.4%1.0K4.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 30Dec 4124.6%103.2%20.7%6.7K21.8K
$51.00Oct 30Dec 4123.3%104.3%18.2%486792
$52.00Oct 30Dec 4122.7%103.9%18.1%1.4K3.2K
$57.00Oct 30Dec 4121.0%104.5%15.8%481.8K
$54.00Oct 30Dec 4122.7%106.2%15.6%1.1K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 0.66, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Nov 27$3.02$1.98$3.0276%0.66$48.02
$45.00$50.00Nov 13$3.18$1.82$3.1878%0.57$48.18
$46.00$46.50Oct 30$0.17$0.33$0.1787%1.94$46.17
$47.50$50.00Nov 20$1.45$1.05$1.4571%0.72$48.95
$45.00$47.50Nov 20$1.65$0.85$1.6576%0.52$46.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Nov 6$0.14$0.36$0.1433%2.57$49.86
$48.50$48.00Nov 6$0.12$0.38$0.1228%3.17$48.38
$56.00$55.00Nov 13$0.50$0.50$0.5052%1.00$55.50
$62.00$61.50Nov 20$0.32$0.18$0.3263%0.56$61.68
$60.00$59.00Nov 27$0.58$0.42$0.5858%0.72$59.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.68, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.50$62.00Nov 6$0.14$0.14$0.3673%0.39$61.64
$59.00$60.00Oct 30$0.20$0.20$0.8075%0.25$59.20
$56.00$57.00Oct 30$0.33$0.33$0.6761%0.49$56.33
$61.00$61.50Nov 6$0.11$0.11$0.3972%0.28$61.11
$56.00$57.00Dec 4$0.47$0.47$0.5349%0.89$56.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Dec 4$2.03$2.03$2.9764%0.68$47.97
$50.00$45.00Nov 27$1.89$1.89$3.1164%0.61$48.11
$50.00$45.00Nov 13$1.74$1.74$3.2665%0.53$48.26
$50.00$47.50Nov 20$1.03$1.03$1.4765%0.70$48.97
$47.50$45.00Nov 20$0.87$0.87$1.6371%0.53$46.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.29, cheapest $1.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Oct 30Nov 6$1.25123.5%110.8%
$53.00Oct 30Nov 6$1.33122.6%109.9%
$52.00Oct 30Nov 6$1.30122.9%110.5%
$55.00Oct 30Nov 6$1.35122.1%111.3%
$54.00Oct 30Nov 6$1.35122.5%111.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Oct 30Nov 6$1.23123.3%110.8%
$52.00Oct 30Nov 6$1.25122.7%110.5%
$53.00Oct 30Nov 6$1.29121.5%109.9%
$55.00Oct 30Nov 6$1.27122.1%111.3%
$54.00Oct 30Nov 6$1.28122.7%111.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 10.57% of stock, avg 20.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Oct 30$3.05$2.59$5.64$47.36$58.6410.57%
$54.00Oct 30$2.55$3.15$5.70$48.30$59.7010.68%
$52.00Oct 30$3.58$2.13$5.71$46.29$57.7110.70%
$55.00Oct 30$2.12$3.70$5.82$49.18$60.8210.90%
$51.00Oct 30$4.18$1.74$5.92$45.08$56.9211.09%
$56.00Oct 30$1.75$4.30$6.05$49.95$62.0511.33%
$50.00Oct 30$4.85$1.40$6.25$43.75$56.2511.71%
$57.00Oct 30$1.42$5.00$6.42$50.58$63.4212.03%
$49.50Oct 30$5.23$1.25$6.48$43.02$55.9812.14%
$49.00Oct 30$5.58$1.11$6.69$42.31$55.6912.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.50% of stock, avg 16.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$49.50Oct 30$1.15$1.25$2.40$47.10$60.40
$58.00$50.00Oct 30$1.15$1.40$2.55$47.45$60.55
$57.00$49.50Oct 30$1.42$1.25$2.67$46.83$59.67
$57.00$50.00Oct 30$1.42$1.40$2.82$47.18$59.82
$58.00$51.00Oct 30$1.15$1.74$2.89$48.11$60.89
$57.00$51.00Oct 30$1.42$1.74$3.16$47.84$60.16
$56.00$49.50Oct 30$1.75$1.25$3.00$46.50$59.00
$56.00$50.00Oct 30$1.75$1.40$3.15$46.85$59.15
$58.00$52.00Oct 30$1.15$2.13$3.28$48.72$61.28
$56.00$51.00Oct 30$1.75$1.74$3.49$47.51$59.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 2.12, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4662/62Nov 6$0.34$0.1652%2.12$46.16$61.84
48/4862/62Nov 6$0.33$0.1748%1.94$47.67$61.83
46/4661/62Nov 6$0.31$0.1951%1.63$46.19$61.31
48/4962/62Nov 6$0.34$0.1644%2.13$48.66$61.84
49/5062/62Nov 6$0.33$0.1742%1.94$49.17$61.83
44/4562/62Nov 6$0.25$0.2556%1.00$44.75$61.75
48/4861/62Nov 6$0.30$0.2046%1.50$47.70$61.30
45/4662/62Nov 6$0.25$0.2555%1.00$45.25$61.75
48/4961/62Nov 6$0.31$0.1943%1.63$48.69$61.31
46/4662/62Nov 6$0.25$0.2554%1.00$45.75$61.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$55.00$56.00Oct 30$0.06$0.9411%15.67
$57.00$58.00$59.00Oct 30$0.05$0.959%19.00
$56.00$57.00$58.00Oct 30$0.06$0.9410%15.67
$53.00$54.00$55.00Oct 30$0.07$0.9311%13.29
$51.00$52.00$53.00Oct 30$0.07$0.9311%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$47.50$50.00Nov 20$0.16$2.3412%14.62
$51.00$52.00$53.00Oct 30$0.07$0.9311%13.29
$58.00$59.00$60.00Nov 6$0.05$0.956%19.00
$59.00$60.00$61.00Nov 20$0.05$0.954%19.00
$52.00$53.00$54.00Oct 30$0.10$0.9011%9.00

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 $-0.42, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$63.501:2Oct 30-$0.28$0.22
$63.50$64.001:2Oct 30-$0.28$0.22
$62.50$63.001:2Oct 30-$0.30$0.20
$60.00$61.001:2Oct 30-$0.45$0.55
$59.00$60.001:2Oct 30-$0.53$0.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Nov 13-$0.42$4.58
$50.00$45.001:2Nov 27-$1.12$3.88
$50.00$45.001:2Dec 4-$1.37$3.63
$43.50$43.001:2Oct 30-$0.22$0.28
$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. 71 found (best yield 10.12%, avg 6.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$58.00Dec 4$5.400.478.7%10.12%18.77%323
$60.00Dec 4$4.650.4312.4%8.71%21.11%1876
$56.00Dec 4$6.150.514.9%11.52%16.43%1131
$59.00Dec 4$4.950.4510.5%9.27%19.80%938
$57.00Dec 4$5.650.496.8%10.58%17.37%226
$61.00Dec 4$4.300.4114.3%8.06%22.33%726
$62.00Dec 4$4.050.3916.1%7.59%23.74%320
$55.00Dec 4$6.550.533.0%12.27%15.31%1337
$54.00Dec 4$7.000.551.2%13.11%14.28%110
$64.00Dec 4$3.500.3619.9%6.56%26.45%--12

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 74,257
Total Puts 40,650
Put/Call Ratio 0.55
Net Difference 33,607

Prior's Put/Call Breakdown

Total Calls 79,875
Total Puts 42,291
Put/Call Ratio 0.53
Net Difference 37,584

Prior 7-Day Put/Call Summary

Total Calls 3,082,193
Total Puts 2,792,384
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