Tour v531
CRWV
COREWEAVE INC Class A
$53.93 -0.56%
◀ 10/26 10:15 ▶

Option Volume

Detail
ℹ
Current (10/26 10:15am) 149,223
Calls: 95,403 (64%)
Puts: 53,820 (36%)
Prior (10/15) 333,396
Calls: 150,172 (45%)
Puts: 183,224 (55%)
Current vs Prior -55.24%
Calls: -36.47% (Calls)
Puts: -70.63% (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 -82.22%
Calls: -78.33%
Puts: -86.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:15am) $51.08M
Calls: $21.75M (43%)
Puts: $29.33M (57%)
Prior (10/15) $118.47M
Calls: $41.30M (35%)
Puts: $77.17M (65%)
Current vs Prior -56.89%
Calls: -47.34%
Puts: -61.99%
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 -84.29%
Calls: -83.74%
Puts: -84.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:15am) 0.56
Prior (10/15) 1.22
Current vs Prior -53.76%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -35.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:15am) 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 11.40% | 16.32%24.72% | 30.93%
Prior 2.45% | 12.47%25.11% | 30.64%
Current vs Prior +365.95% | +30.82%-1.56% | +0.95%
Prior 7-Day Avg 7.39% | 13.09%19.79% | 28.78%
Current vs 7-Day Avg +54.36% | +24.63%+24.87% | +7.48%
Prior 7-Day Eod 2.45% | 12.47%25.26% | 31.05%
Current vs 7-Day Eod +365.95% | +30.82%-2.14% | -0.38%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.49% | 2.28%
Calls: 4.50% | 2.15%
Puts: 2.48% | 2.41%
Prior 7.38% | 3.61%
Calls: 7.32% | 3.03%
Puts: 7.45% | 4.19%
Current vs Prior -52.71% | -36.84%
Prior 7-Day Avg 3.41% | 4.74%
Calls: 3.00% | 4.53%
Puts: 3.82% | 4.95%
Current vs 7-Day Avg +2.35% | -51.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 54% - 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 NEUTRAL
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
10:15BEARISHBULLISHBULLISH
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 223 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 65.705.80$5.751.7%2050.6530
$57.00Oct 301.601.63$1.621.9%5.8K0.367.4K
$52.00Nov 207.357.50$7.432.0%1120.60155
$57.00Nov 62.892.95$2.922.1%700.42179
$55.00Oct 302.322.37$2.342.1%16.2K0.475.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 303.954.00$3.981.3%5100.592.4K
$60.00Nov 67.908.00$7.951.3%310.671.8K
$59.00Nov 67.207.30$7.251.4%60.64405
$64.00Nov 2012.9013.10$13.001.5%320.66260
$50.00Nov 62.332.37$2.351.7%6030.316.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.57, cheapest $0.33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 300.320.34$0.336.1%3050.101.1K
$63.50Oct 300.370.39$0.385.3%1520.121.1K
$62.50Oct 300.440.50$0.4712.8%4390.141.3K
$63.00Oct 300.420.43$0.432.3%4520.132.6K
$62.00Oct 300.530.55$0.543.7%1.1K0.152.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 300.210.23$0.229.1%290.061.4K
$44.00Oct 300.250.26$0.263.8%3360.071.3K
$45.00Oct 300.330.35$0.345.9%3.8K0.0916.0K
$44.50Oct 300.290.30$0.303.3%180.08376
$45.50Oct 300.380.40$0.395.1%1740.10465

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.66, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 309.5510.50$10.039.5%10.919
$44.50Oct 309.0510.05$9.5510.5%10.911
$45.00Oct 308.609.55$9.0710.5%690.9037
$45.50Oct 308.209.10$8.6510.4%--0.8911
$46.00Oct 307.758.60$8.1810.4%60.887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Oct 3010.2010.90$10.556.6%20.90470
$63.50Oct 309.7010.10$9.904.0%30.89418
$63.00Oct 309.309.75$9.534.7%30.87777
$62.50Oct 308.859.35$9.105.5%--0.86738
$62.00Oct 308.408.65$8.532.9%70.84956

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 83.6K, top 16.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 302.322.37$2.342.1%16.2K0.475.9K
$60.00Oct 300.830.87$0.854.7%5.9K0.228.4K
$57.00Oct 301.601.63$1.621.9%5.8K0.367.4K
$58.00Oct 301.291.34$1.323.8%3.8K0.313.2K
$54.00Oct 302.782.85$2.822.5%1.8K0.52615
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 301.211.24$1.232.4%8.0K0.2621.7K
$45.00Oct 300.330.35$0.345.9%3.8K0.0916.0K
$52.00Oct 301.891.93$1.912.1%2.1K0.373.2K
$53.00Oct 302.312.36$2.342.1%1.5K0.421.8K
$54.00Oct 302.782.85$2.822.5%1.3K0.481.9K

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 14.0%, max 17.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 30Dec 4122.1%103.7%17.8%1.8K625
$52.00Oct 30Dec 4121.9%104.0%17.3%1.5K546
$50.00Oct 30Nov 27123.6%106.4%16.1%429525
$58.00Oct 30Dec 4120.5%103.9%15.9%3.8K3.2K
$60.00Oct 30Dec 4120.2%103.8%15.9%5.9K8.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 30Dec 4122.1%103.7%17.8%1.3K1.9K
$50.00Oct 30Dec 4123.6%105.2%17.5%8.0K21.8K
$52.00Oct 30Dec 4121.9%104.0%17.3%2.1K3.2K
$51.00Oct 30Dec 4122.1%104.5%16.8%731792
$58.00Oct 30Dec 4120.5%103.9%15.9%273.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 0.64, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Nov 27$3.05$1.95$3.0576%0.64$48.05
$45.00$50.00Nov 13$3.23$1.77$3.2378%0.55$48.23
$47.50$50.00Nov 20$1.45$1.05$1.4571%0.72$48.95
$45.00$47.50Nov 20$1.62$0.88$1.6277%0.54$46.62
$48.50$49.00Nov 6$0.12$0.38$0.1274%3.17$48.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$61.50Nov 6$0.18$0.32$0.1873%1.78$61.82
$63.00$62.00Nov 6$0.60$0.40$0.6076%0.67$62.40
$48.00$47.50Nov 6$0.12$0.38$0.1224%3.17$47.88
$49.50$49.00Oct 30$0.12$0.38$0.1224%3.17$49.38
$49.00$48.50Oct 30$0.11$0.39$0.1122%3.55$48.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.64, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$55.00Oct 30$0.48$0.48$0.5248%0.92$54.48
$59.00$60.00Oct 30$0.22$0.22$0.7873%0.28$59.22
$61.00$61.50Nov 6$0.12$0.12$0.3871%0.32$61.12
$60.00$61.00Oct 30$0.17$0.17$0.8378%0.20$60.17
$57.00$58.00Oct 30$0.30$0.30$0.7064%0.43$57.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Dec 4$1.95$1.95$3.0565%0.64$48.05
$50.00$45.00Nov 27$1.89$1.89$3.1165%0.61$48.11
$50.00$45.00Nov 13$1.71$1.71$3.2966%0.52$48.29
$50.00$47.50Nov 20$1.03$1.03$1.4766%0.70$48.97
$47.50$45.00Nov 20$0.85$0.85$1.6572%0.52$46.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.28, cheapest $1.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 30Nov 6$1.33122.1%108.9%
$52.00Oct 30Nov 6$1.28121.9%109.0%
$51.00Oct 30Nov 6$1.22122.1%109.9%
$53.00Oct 30Nov 6$1.32121.1%109.5%
$57.00Oct 30Nov 6$1.30120.8%109.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 30Nov 6$1.33122.1%108.9%
$52.00Oct 30Nov 6$1.24121.9%109.0%
$51.00Oct 30Nov 6$1.20122.1%109.9%
$53.00Oct 30Nov 6$1.29121.1%109.5%
$57.00Oct 30Nov 6$1.25120.8%109.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 10.46% of stock, avg 20.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 30$2.82$2.82$5.64$48.36$59.6410.46%
$53.00Oct 30$3.33$2.34$5.67$47.33$58.6710.51%
$55.00Oct 30$2.34$3.38$5.72$49.28$60.7210.61%
$52.00Oct 30$3.90$1.91$5.81$46.19$57.8110.77%
$56.00Oct 30$1.95$3.98$5.93$50.07$61.9311.00%
$51.00Oct 30$4.53$1.54$6.07$44.93$57.0711.26%
$57.00Oct 30$1.62$4.63$6.25$50.75$63.2511.59%
$50.00Oct 30$5.20$1.23$6.43$43.57$56.4311.92%
$58.00Oct 30$1.32$5.33$6.65$51.35$64.6512.33%
$49.50Oct 30$5.58$1.08$6.66$42.84$56.1612.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.26% of stock, avg 16.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$50.00Oct 30$1.07$1.23$2.30$47.70$61.30
$58.00$50.00Oct 30$1.32$1.23$2.55$47.45$60.55
$59.00$51.00Oct 30$1.07$1.54$2.61$48.39$61.61
$58.00$51.00Oct 30$1.32$1.54$2.86$48.14$60.86
$57.00$50.00Oct 30$1.62$1.23$2.85$47.15$59.85
$59.00$52.00Oct 30$1.07$1.91$2.98$49.02$61.98
$57.00$51.00Oct 30$1.62$1.54$3.16$47.84$60.16
$58.00$52.00Oct 30$1.32$1.91$3.23$48.77$61.23
$57.00$52.00Oct 30$1.62$1.91$3.53$48.47$60.53
$56.00$50.00Oct 30$1.95$1.23$3.18$46.82$59.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.27, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4861/62Nov 6$0.28$0.2245%1.27$48.22$61.28
50/5061/62Nov 6$0.30$0.2039%1.50$49.70$61.30
49/5061/62Nov 6$0.29$0.2141%1.38$49.21$61.29
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
45/4661/62Nov 6$0.22$0.2854%0.79$45.28$61.22
46/4761/62Nov 6$0.24$0.2649%0.92$46.76$61.24
48/4961/62Nov 6$0.27$0.2343%1.17$48.73$61.27
50/5163/64Nov 6$0.57$0.4341%1.33$50.43$63.57
50/5162/63Nov 6$0.59$0.4139%1.44$50.41$62.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.00$53.00$54.00Oct 30$0.06$0.9411%15.67
$57.00$58.00$59.00Oct 30$0.05$0.959%19.00
$51.00$52.00$53.00Oct 30$0.06$0.9411%15.67
$55.00$56.00$57.00Oct 30$0.06$0.9411%15.67
$59.00$60.00$61.00Oct 30$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$56.00$57.00$58.00Oct 30$0.05$0.9510%19.00
$51.00$52.00$53.00Oct 30$0.06$0.9411%15.67
$50.00$51.00$52.00Oct 30$0.06$0.9410%15.67
$53.00$54.00$55.00Oct 30$0.08$0.9211%11.50
$52.00$53.00$54.00Nov 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 $-0.31, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.50$64.001:2Oct 30-$0.28$0.22
$63.00$63.501:2Oct 30-$0.33$0.17
$60.00$61.001:2Oct 30-$0.51$0.49
$62.50$63.001:2Oct 30-$0.39$0.11
$62.00$62.501:2Oct 30-$0.40$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Nov 13-$0.31$4.69
$50.00$45.001:2Nov 27-$1.00$4.00
$50.00$45.001:2Dec 4-$1.43$3.57
$44.00$43.501:2Oct 30-$0.18$0.32
$44.50$44.001:2Oct 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. 71 found (best yield 9.64%, avg 6.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.00Dec 4$5.200.469.4%9.64%19.04%938
$60.00Dec 4$4.850.4411.3%8.99%20.25%1876
$57.00Dec 4$5.950.505.7%11.03%16.73%226
$62.00Dec 4$4.250.4015.0%7.88%22.84%420
$58.00Dec 4$5.500.487.5%10.20%17.75%423
$55.00Dec 4$6.850.552.0%12.70%14.69%1337
$63.00Dec 4$3.900.3916.8%7.23%24.05%--21
$61.00Dec 4$4.450.4213.1%8.25%21.36%726
$56.00Dec 4$6.300.523.8%11.68%15.52%1231
$64.00Dec 4$3.650.3718.7%6.77%25.44%--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 95,403
Total Puts 53,820
Put/Call Ratio 0.56
Net Difference 41,583

Prior's Put/Call Breakdown

Total Calls 150,172
Total Puts 183,224
Put/Call Ratio 1.22
Net Difference -33,052

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