Tour v531
CRWV
COREWEAVE INC Class A
$52.75 -2.74%
◀ 10/26 10:05 ▶

Option Volume

Detail
ℹ
Current (10/26 10:05am) 126,994
Calls: 82,557 (65%)
Puts: 44,437 (35%)
Prior (10/15) 271,890
Calls: 109,688 (40%)
Puts: 162,202 (60%)
Current vs Prior -53.29%
Calls: -24.73% (Calls)
Puts: -72.60% (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 -84.87%
Calls: -81.25%
Puts: -88.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:05am) $40.43M
Calls: $15.96M (39%)
Puts: $24.47M (61%)
Prior (10/15) $101.06M
Calls: $32.15M (32%)
Puts: $68.91M (68%)
Current vs Prior -59.99%
Calls: -50.36%
Puts: -64.49%
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 -87.57%
Calls: -88.07%
Puts: -87.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:05am) 0.54
Prior (10/15) 1.48
Current vs Prior -63.60%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -38.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:05am) 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 11.45% | 16.30%24.74% | 31.30%
Prior 2.45% | 12.47%25.11% | 30.64%
Current vs Prior +367.85% | +30.71%-1.47% | +2.16%
Prior 7-Day Avg 7.39% | 13.09%19.79% | 28.78%
Current vs 7-Day Avg +54.99% | +24.52%+24.98% | +8.77%
Prior 7-Day Eod 2.45% | 12.47%25.26% | 31.05%
Current vs 7-Day Eod +367.85% | +30.71%-2.05% | +0.81%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.62% | 2.33%
Calls: 3.17% | 2.25%
Puts: 2.08% | 2.41%
Prior 7.38% | 3.61%
Calls: 7.32% | 3.03%
Puts: 7.45% | 4.19%
Current vs Prior -64.50% | -35.46%
Prior 7-Day Avg 3.41% | 4.74%
Calls: 3.00% | 4.53%
Puts: 3.82% | 4.95%
Current vs 7-Day Avg -23.17% | -50.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($24.47M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.54.

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
10:05BEARISHBULLISHBULLISH
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 223 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 66.106.20$6.151.6%210.6935
$50.00Nov 65.505.60$5.551.8%930.65115
$52.00Nov 64.404.50$4.452.2%700.5764
$50.00Oct 304.304.40$4.352.3%3610.69467
$51.00Oct 303.653.75$3.702.7%2480.64164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 63.153.20$3.181.6%630.392.3K
$56.00Nov 65.906.00$5.951.7%280.58774
$60.00Nov 2010.6510.85$10.751.9%1150.6116.3K
$59.00Nov 67.958.10$8.031.9%60.68405
$55.00Nov 65.255.35$5.301.9%590.543.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.59, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Oct 300.290.32$0.319.7%3970.102.6K
$62.00Oct 300.370.39$0.385.3%1.0K0.122.9K
$62.50Oct 300.330.37$0.3511.4%4150.111.3K
$61.50Oct 300.420.45$0.446.8%1.2K0.14762
$61.00Oct 300.470.50$0.496.1%1.1K0.154.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 300.250.27$0.267.7%4450.071.1K
$42.50Oct 300.220.24$0.238.7%220.06313
$43.50Oct 300.290.31$0.306.7%150.081.4K
$44.00Oct 300.330.35$0.345.9%1750.091.3K
$44.50Oct 300.380.41$0.407.5%180.10376

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Oct 3010.1511.00$10.588.0%20.948
$43.00Oct 309.6510.50$10.078.4%10.936
$44.00Oct 308.659.60$9.1310.4%10.919
$44.50Oct 308.159.15$8.6511.6%10.901
$45.00Oct 307.908.70$8.309.6%690.8937
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Oct 3010.3010.80$10.554.7%30.89777
$62.50Oct 309.8510.35$10.105.0%--0.88738
$62.00Oct 309.259.80$9.535.8%70.87956
$61.50Oct 308.759.50$9.138.2%30.861.2K
$61.00Oct 308.509.00$8.755.7%--0.841.7K

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 74.5K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 301.811.86$1.842.7%15.5K0.415.9K
$57.00Oct 301.191.24$1.214.1%5.7K0.317.4K
$60.00Oct 300.610.63$0.623.2%5.3K0.188.4K
$58.00Oct 300.951.00$0.985.1%3.6K0.263.2K
$60.00Nov 61.601.65$1.633.1%1.6K0.29822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 301.551.59$1.572.5%7.2K0.3121.7K
$45.00Oct 300.440.46$0.454.4%3.7K0.1116.0K
$52.00Oct 302.362.41$2.382.1%1.7K0.423.2K
$54.00Oct 303.403.50$3.452.9%1.3K0.541.9K
$55.00Oct 304.004.10$4.052.5%1.2K0.5912.6K

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 14.3%, max 18.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 30Nov 27123.9%104.8%18.3%410525
$52.00Oct 30Dec 4122.1%103.8%17.7%1.4K546
$51.00Oct 30Nov 27122.8%104.6%17.4%286225
$53.00Oct 30Dec 4122.6%106.2%15.5%1.4K260
$54.00Oct 30Dec 4121.8%105.7%15.2%885625
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 30Dec 4123.9%104.2%18.9%7.2K21.8K
$51.00Oct 30Dec 4122.8%104.4%17.7%518792
$52.00Oct 30Dec 4122.1%103.8%17.7%1.7K3.2K
$54.00Oct 30Dec 4121.8%105.7%15.2%1.3K1.9K
$60.00Oct 30Dec 4120.2%104.3%15.2%1487.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 0.72, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Nov 27$2.90$2.10$2.9074%0.72$47.90
$45.00$50.00Nov 13$3.10$1.90$3.1076%0.61$48.10
$47.00$48.00Nov 6$0.43$0.57$0.4375%1.33$47.43
$45.00$47.50Nov 20$1.55$0.95$1.5575%0.61$46.55
$47.50$50.00Nov 20$1.45$1.05$1.4569%0.72$48.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Nov 6$0.26$0.24$0.2675%0.92$61.24
$48.00$47.50Nov 6$0.11$0.39$0.1128%3.55$47.89
$57.00$56.00Oct 30$0.66$0.34$0.6669%0.52$56.34
$50.00$49.50Nov 6$0.16$0.34$0.1635%2.12$49.84
$57.00$56.00Nov 6$0.60$0.40$0.6062%0.67$56.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.74, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Nov 20$0.17$0.17$0.3363%0.52$61.17
$56.00$57.00Nov 13$0.43$0.43$0.5754%0.75$56.43
$59.00$60.00Oct 30$0.17$0.17$0.8378%0.20$59.17
$53.00$54.00Oct 30$0.47$0.47$0.5348%0.89$53.47
$56.00$57.00Oct 30$0.30$0.30$0.7064%0.43$56.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Dec 4$2.13$2.13$2.8763%0.74$47.87
$50.00$45.00Nov 27$2.00$2.00$3.0063%0.67$48.00
$50.00$45.00Nov 13$1.88$1.88$3.1263%0.60$48.12
$47.50$45.00Nov 20$0.91$0.91$1.5969%0.57$46.59
$50.00$47.50Nov 20$1.05$1.05$1.4563%0.72$48.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.25, cheapest $1.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Oct 30Nov 6$1.20123.9%110.1%
$51.00Oct 30Nov 6$1.30122.8%109.2%
$52.00Oct 30Nov 6$1.30122.1%108.9%
$56.00Oct 30Nov 6$1.24120.8%109.6%
$53.00Oct 30Nov 6$1.29122.6%111.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Oct 30Nov 6$1.17123.9%110.1%
$51.00Oct 30Nov 6$1.22122.8%109.2%
$52.00Oct 30Nov 6$1.27122.1%108.9%
$56.00Oct 30Nov 6$1.23120.8%109.6%
$53.00Oct 30Nov 6$1.26122.6%111.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 10.48% of stock, avg 19.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Oct 30$3.15$2.38$5.53$46.47$57.5310.48%
$53.00Oct 30$2.68$2.89$5.57$47.43$58.5710.56%
$51.00Oct 30$3.70$1.96$5.66$45.34$56.6610.73%
$54.00Oct 30$2.21$3.45$5.66$48.34$59.6610.73%
$55.00Oct 30$1.84$4.05$5.89$49.11$60.8911.17%
$50.00Oct 30$4.35$1.57$5.92$44.08$55.9211.22%
$49.50Oct 30$4.72$1.40$6.12$43.38$55.6211.60%
$56.00Oct 30$1.51$4.72$6.23$49.77$62.2311.81%
$49.00Oct 30$5.08$1.25$6.33$42.67$55.3312.00%
$48.50Oct 30$5.43$1.10$6.53$41.97$55.0312.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.51% of stock, avg 16.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$49.50Oct 30$0.98$1.40$2.38$47.12$60.38
$57.00$49.50Oct 30$1.21$1.40$2.61$46.89$59.61
$58.00$50.00Oct 30$0.98$1.57$2.55$47.45$60.55
$57.00$50.00Oct 30$1.21$1.57$2.78$47.22$59.78
$56.00$49.50Oct 30$1.51$1.40$2.91$46.59$58.91
$56.00$50.00Oct 30$1.51$1.57$3.08$46.92$59.08
$58.00$51.00Oct 30$0.98$1.96$2.94$48.06$60.94
$57.00$51.00Oct 30$1.21$1.96$3.17$47.83$60.17
$56.00$51.00Oct 30$1.51$1.96$3.47$47.53$59.47
$55.00$49.50Oct 30$1.84$1.40$3.24$46.26$58.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 0.59, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4459/60Nov 6$0.37$0.6351%0.59$44.13$59.37
44/4462/63Nov 6$0.27$0.7359%0.37$44.23$62.27
44/4460/61Nov 6$0.32$0.6854%0.47$44.18$60.32
48/4859/60Nov 6$0.47$0.5339%0.89$48.03$59.47
46/4659/60Nov 6$0.40$0.6045%0.67$46.10$59.40
48/4859/60Oct 30$0.29$0.7156%0.41$47.71$59.29
48/4860/61Oct 30$0.25$0.7560%0.33$47.75$60.25
46/4659/60Nov 6$0.38$0.6247%0.61$45.62$59.38
45/4659/60Nov 6$0.36$0.6448%0.56$45.14$59.36
47/4859/60Nov 6$0.42$0.5842%0.72$47.08$59.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$47.50$50.00Nov 20$0.10$2.4012%24.00
$51.00$52.00$53.00Oct 30$0.08$0.9211%11.50
$56.00$57.00$58.00Oct 30$0.07$0.9310%13.29
$53.00$54.00$55.00Nov 13$0.05$0.956%19.00
$51.00$52.00$53.00Nov 6$0.07$0.938%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$47.50$50.00Nov 20$0.14$2.3612%16.86
$54.00$55.00$56.00Nov 6$0.05$0.958%19.00
$54.00$55.00$56.00Oct 30$0.07$0.9311%13.29
$42.50$45.00$47.50Nov 20$0.17$2.3311%13.71
$53.00$54.00$55.00Nov 20$0.05$0.955%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. 24 found (best net $-0.37, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$61.001:2Oct 30-$0.36$0.64
$62.50$63.001:2Oct 30-$0.27$0.23
$45.00$50.001:2Nov 13-$3.90$1.10
$59.00$60.001:2Oct 30-$0.45$0.55
$61.50$62.001:2Oct 30-$0.32$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Nov 13-$0.37$4.63
$50.00$45.001:2Nov 27-$1.13$3.87
$50.00$45.001:2Dec 4-$1.42$3.58
$43.00$42.501:2Oct 30-$0.20$0.30
$43.50$43.001:2Oct 30-$0.22$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 7.96%, avg 6.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Dec 4$4.200.4015.6%7.96%23.60%726
$59.00Dec 4$4.750.4411.8%9.00%20.85%938
$58.00Dec 4$5.050.469.9%9.57%19.53%323
$60.00Dec 4$4.400.4213.7%8.34%22.09%1876
$57.00Dec 4$5.350.488.1%10.14%18.20%226
$56.00Dec 4$5.750.506.2%10.90%17.06%1131
$55.00Dec 4$6.200.524.3%11.75%16.02%1337
$62.00Dec 4$3.850.3817.5%7.30%24.83%320
$63.00Dec 4$3.600.3619.4%6.82%26.26%--21
$54.00Dec 4$6.500.542.4%12.32%14.69%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 82,557
Total Puts 44,437
Put/Call Ratio 0.54
Net Difference 38,120

Prior's Put/Call Breakdown

Total Calls 109,688
Total Puts 162,202
Put/Call Ratio 1.48
Net Difference -52,514

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