Tour v531
CRWV
COREWEAVE INC Class A
$53.58 -1.22%
◀ 10/26 10:10 ▶

Option Volume

Detail
ℹ
Current (10/26 10:10am) 135,058
Calls: 87,829 (65%)
Puts: 47,229 (35%)
Prior (10/15) 292,306
Calls: 119,445 (41%)
Puts: 172,861 (59%)
Current vs Prior -53.80%
Calls: -26.47% (Calls)
Puts: -72.68% (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 -83.91%
Calls: -80.05%
Puts: -88.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:10am) $44.99M
Calls: $18.64M (41%)
Puts: $26.35M (59%)
Prior (10/15) $107.90M
Calls: $36.87M (34%)
Puts: $71.03M (66%)
Current vs Prior -58.30%
Calls: -49.43%
Puts: -62.91%
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 -86.16%
Calls: -86.06%
Puts: -86.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:10am) 0.54
Prior (10/15) 1.45
Current vs Prior -62.84%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -38.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:10am) 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 11.46% | 16.33%24.75% | 30.89%
Prior 2.45% | 12.47%25.11% | 30.64%
Current vs Prior +368.23% | +30.93%-1.44% | +0.82%
Prior 7-Day Avg 7.39% | 13.09%19.79% | 28.78%
Current vs 7-Day Avg +55.11% | +24.73%+25.02% | +7.34%
Prior 7-Day Eod 2.45% | 12.47%25.26% | 31.05%
Current vs 7-Day Eod +368.23% | +30.93%-2.02% | -0.51%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.73% | 2.29%
Calls: 4.79% | 2.25%
Puts: 2.66% | 2.33%
Prior 7.38% | 3.61%
Calls: 7.32% | 3.03%
Puts: 7.45% | 4.19%
Current vs Prior -49.46% | -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 +9.38% | -51.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.54. 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
10:10BEARISHBULLISHBULLISH
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 219 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 63.954.00$3.981.3%590.5274
$49.50Nov 66.406.50$6.451.6%30.694
$50.00Nov 66.106.20$6.151.6%950.67115
$51.00Nov 65.505.60$5.551.8%1360.6330
$51.00Nov 207.657.80$7.731.9%210.62106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Nov 67.457.55$7.501.3%60.66405
$58.00Nov 66.756.85$6.801.5%190.62823
$64.00Nov 2013.1513.35$13.251.5%320.67260
$53.00Oct 302.502.54$2.521.6%1.3K0.451.8K
$50.00Nov 62.452.49$2.471.6%5890.336.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.58, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 300.300.32$0.316.5%3020.101.1K
$63.50Oct 300.330.36$0.358.6%1460.111.1K
$63.00Oct 300.370.41$0.3910.3%4390.122.6K
$62.50Oct 300.410.46$0.4411.4%4370.131.3K
$62.00Oct 300.480.50$0.494.1%1.1K0.142.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 300.210.22$0.224.5%4530.061.1K
$43.50Oct 300.240.25$0.254.0%290.071.4K
$44.00Oct 300.270.30$0.2910.3%3350.081.3K
$45.00Oct 300.360.40$0.3810.5%3.7K0.1016.0K
$45.50Oct 300.420.44$0.434.7%1580.11465

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 3010.0511.10$10.589.9%10.946
$44.00Oct 309.1510.00$9.578.9%10.929
$44.50Oct 308.709.80$9.2511.9%10.911
$45.00Oct 308.259.10$8.689.8%690.9037
$45.50Oct 307.808.85$8.3212.6%--0.8911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 3010.5511.45$11.008.2%20.89470
$63.50Oct 3010.1010.65$10.385.3%30.88418
$63.00Oct 309.7010.15$9.934.5%30.87777
$62.50Oct 309.259.75$9.505.3%--0.86738
$62.00Oct 308.759.20$8.985.0%70.85956

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 79.2K, top 15.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 302.162.21$2.192.3%15.8K0.445.9K
$57.00Oct 301.471.50$1.492.0%5.7K0.347.4K
$60.00Oct 300.770.80$0.793.8%5.4K0.218.4K
$58.00Oct 301.191.23$1.213.3%3.7K0.293.2K
$60.00Nov 61.871.92$1.902.6%1.7K0.31822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 301.321.36$1.343.0%7.6K0.2821.7K
$45.00Oct 300.360.40$0.3810.5%3.7K0.1016.0K
$52.00Oct 302.032.08$2.052.4%1.9K0.393.2K
$53.00Oct 302.502.54$2.521.6%1.3K0.451.8K
$54.00Oct 302.973.05$3.012.7%1.3K0.501.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 14.1%, max 18.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Oct 30Dec 4122.4%103.8%17.9%1.6K260
$52.00Oct 30Dec 4122.6%104.5%17.3%1.4K546
$50.00Oct 30Nov 27124.6%107.3%16.1%421525
$60.00Oct 30Dec 4120.4%104.2%15.6%5.4K8.5K
$61.00Oct 30Dec 4120.6%104.5%15.4%1.1K4.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 30Dec 4124.6%104.8%18.9%7.7K21.8K
$51.00Oct 30Dec 4123.9%104.7%18.4%585792
$52.00Oct 30Dec 4122.6%104.3%17.6%1.9K3.2K
$60.00Oct 30Dec 4120.4%104.2%15.6%1597.4K
$53.00Oct 30Nov 27122.2%106.1%15.2%1.3K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 0.65, avg 1.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Nov 27$3.03$1.97$3.0376%0.65$48.03
$45.00$50.00Nov 13$3.17$1.83$3.1778%0.58$48.17
$47.50$50.00Nov 20$1.33$1.17$1.3371%0.88$48.83
$48.50$49.00Nov 6$0.10$0.40$0.1072%4.00$48.60
$45.00$47.50Nov 20$1.62$0.88$1.6276%0.54$46.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.50$47.00Nov 6$0.11$0.39$0.1124%3.55$47.39
$49.50$49.00Oct 30$0.12$0.38$0.1226%3.17$49.38
$46.00$45.50Nov 6$0.10$0.40$0.1020%4.00$45.90
$48.50$48.00Nov 6$0.14$0.36$0.1428%2.57$48.36
$49.00$48.50Oct 30$0.12$0.38$0.1224%3.17$48.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.67, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$61.00Oct 30$0.17$0.17$0.8379%0.20$60.17
$56.00$57.00Oct 30$0.34$0.34$0.6661%0.52$56.34
$61.50$62.00Nov 6$0.11$0.11$0.3973%0.28$61.61
$57.00$58.00Oct 30$0.28$0.28$0.7266%0.39$57.28
$59.00$60.00Oct 30$0.19$0.19$0.8176%0.23$59.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Nov 27$2.00$2.00$3.0065%0.67$48.00
$50.00$45.00Dec 4$2.03$2.03$2.9764%0.68$47.97
$50.00$45.00Nov 13$1.72$1.72$3.2865%0.52$48.28
$47.50$45.00Nov 20$0.88$0.88$1.6271%0.54$46.62
$50.00$47.50Nov 20$1.02$1.02$1.4865%0.69$48.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.29, cheapest $1.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Oct 30Nov 6$1.25123.9%109.9%
$52.00Oct 30Nov 6$1.29122.6%109.5%
$53.00Oct 30Nov 6$1.32122.4%109.5%
$54.00Oct 30Nov 6$1.35122.1%111.1%
$56.00Oct 30Nov 6$1.32121.3%110.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Oct 30Nov 6$1.20123.9%109.7%
$52.00Oct 30Nov 6$1.25122.6%109.1%
$53.00Oct 30Nov 6$1.28122.2%109.0%
$57.00Oct 30Nov 6$1.25120.8%110.1%
$56.00Oct 30Nov 6$1.30121.3%110.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 10.53% of stock, avg 20.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 30$2.63$3.01$5.64$48.36$59.6410.53%
$53.00Oct 30$3.13$2.52$5.65$47.35$58.6510.54%
$52.00Oct 30$3.68$2.05$5.73$46.27$57.7310.69%
$55.00Oct 30$2.19$3.60$5.79$49.21$60.7910.81%
$51.00Oct 30$4.30$1.67$5.97$45.03$56.9711.14%
$56.00Oct 30$1.83$4.20$6.03$49.97$62.0311.25%
$50.00Oct 30$4.90$1.34$6.24$43.76$56.2411.65%
$57.00Oct 30$1.49$4.88$6.37$50.63$63.3711.89%
$49.50Oct 30$5.30$1.19$6.49$43.01$55.9912.11%
$49.00Oct 30$5.63$1.07$6.70$42.30$55.7012.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.48% of stock, avg 16.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$49.50Oct 30$1.21$1.19$2.40$47.10$60.40
$58.00$50.00Oct 30$1.21$1.34$2.55$47.45$60.55
$57.00$49.50Oct 30$1.49$1.19$2.68$46.82$59.68
$57.00$50.00Oct 30$1.49$1.34$2.83$47.17$59.83
$58.00$51.00Oct 30$1.21$1.67$2.88$48.12$60.88
$57.00$51.00Oct 30$1.49$1.67$3.16$47.84$60.16
$56.00$49.50Oct 30$1.83$1.19$3.02$46.48$59.02
$56.00$50.00Oct 30$1.83$1.34$3.17$46.83$59.17
$58.00$52.00Oct 30$1.21$2.05$3.26$48.74$61.26
$56.00$51.00Oct 30$1.83$1.67$3.50$47.50$59.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.08, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4762/62Nov 6$0.26$0.2451%1.08$46.74$61.76
49/5062/62Nov 6$0.29$0.2142%1.38$49.21$61.79
48/4962/62Nov 6$0.28$0.2244%1.27$48.72$61.78
48/4862/62Nov 6$0.26$0.2448%1.08$47.74$61.76
44/4562/62Nov 6$0.21$0.2956%0.72$44.79$61.71
50/5062/62Nov 6$0.29$0.2140%1.38$49.71$61.79
46/4662/62Nov 6$0.23$0.2752%0.85$46.27$61.73
46/4662/62Nov 6$0.21$0.2954%0.72$45.79$61.71
48/4862/62Nov 6$0.25$0.2546%1.00$48.25$61.75
47/4862/62Nov 6$0.22$0.2849%0.79$47.28$61.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.00$53.00$54.00Oct 30$0.05$0.9511%19.00
$53.00$54.00$55.00Oct 30$0.06$0.9411%15.67
$56.00$57.00$58.00Oct 30$0.06$0.9410%15.67
$51.00$52.00$53.00Oct 30$0.07$0.9311%13.29
$51.00$52.00$53.00Nov 6$0.06$0.948%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$47.50$50.00Nov 20$0.14$2.3612%16.86
$56.00$57.00$58.00Oct 30$0.07$0.9310%13.29
$58.00$59.00$60.00Oct 30$0.06$0.948%15.67
$55.00$56.00$57.00Oct 30$0.08$0.9210%11.50
$58.00$59.00$60.00Nov 13$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 $-0.41, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.50$64.001:2Oct 30-$0.27$0.23
$63.00$63.501:2Oct 30-$0.31$0.19
$60.00$61.001:2Oct 30-$0.45$0.55
$62.50$63.001:2Oct 30-$0.34$0.16
$62.00$62.501:2Oct 30-$0.39$0.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Nov 13-$0.41$4.59
$50.00$45.001:2Nov 27-$0.93$4.07
$50.00$45.001:2Dec 4-$1.42$3.58
$43.50$43.001:2Oct 30-$0.19$0.31
$44.00$43.501:2Oct 30-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 9.24%, avg 6.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.00Dec 4$4.950.4510.1%9.24%19.35%938
$58.00Dec 4$5.300.478.2%9.89%18.14%323
$60.00Dec 4$4.600.4312.0%8.59%20.57%1876
$61.00Dec 4$4.300.4113.8%8.03%21.87%726
$57.00Dec 4$5.650.496.4%10.54%16.93%226
$56.00Dec 4$6.050.514.5%11.29%15.81%1131
$62.00Dec 4$4.000.3915.7%7.47%23.18%320
$64.00Dec 4$3.500.3619.4%6.53%25.98%--12
$63.00Dec 4$3.750.3717.6%7.00%24.58%--21
$55.00Dec 4$6.450.532.6%12.04%14.69%1337

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 87,829
Total Puts 47,229
Put/Call Ratio 0.54
Net Difference 40,600

Prior's Put/Call Breakdown

Total Calls 119,445
Total Puts 172,861
Put/Call Ratio 1.45
Net Difference -53,416

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