Tour v531
CRWV
COREWEAVE INC Class A
$54.97 +1.35%
◀ 10/26 10:20 ▶

Option Volume

Detail
ℹ
Current (10/26 10:20am) 165,715
Calls: 106,639 (64%)
Puts: 59,076 (36%)
Prior (10/15) 360,931
Calls: 162,490 (45%)
Puts: 198,441 (55%)
Current vs Prior -54.09%
Calls: -34.37% (Calls)
Puts: -70.23% (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 -80.25%
Calls: -75.78%
Puts: -85.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:20am) $59.01M
Calls: $28.03M (48%)
Puts: $30.98M (52%)
Prior (10/15) $129.87M
Calls: $46.30M (36%)
Puts: $83.57M (64%)
Current vs Prior -54.56%
Calls: -39.46%
Puts: -62.93%
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 -81.85%
Calls: -79.04%
Puts: -83.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:20am) 0.55
Prior (10/15) 1.22
Current vs Prior -54.64%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -36.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:20am) 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% | 16.32%24.67% | 30.62%
Prior 2.45% | 12.47%25.11% | 30.64%
Current vs Prior +368.28% | +30.83%-1.76% | -0.07%
Prior 7-Day Avg 7.39% | 13.09%19.79% | 28.78%
Current vs 7-Day Avg +55.13% | +24.63%+24.62% | +6.40%
Prior 7-Day Eod 2.45% | 12.47%25.26% | 31.05%
Current vs 7-Day Eod +368.28% | +30.83%-2.34% | -1.39%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.50% | 2.83%
Calls: 2.94% | 2.11%
Puts: 2.07% | 3.55%
Prior 7.38% | 3.61%
Calls: 7.32% | 3.03%
Puts: 7.45% | 4.19%
Current vs Prior -66.12% | -21.61%
Prior 7-Day Avg 3.41% | 4.74%
Calls: 3.00% | 4.53%
Puts: 3.82% | 4.95%
Current vs 7-Day Avg -26.69% | -40.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 55% - 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
10:20BEARISHBULLISHBULLISH
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 238 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 301.391.41$1.401.4%1.9K0.323.4K
$51.00Nov 66.406.50$6.451.6%2090.6930
$58.00Nov 63.003.05$3.031.7%2160.43326
$52.00Nov 65.805.90$5.851.7%830.6564
$57.00Nov 205.705.80$5.751.7%120.52122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Nov 68.358.45$8.401.2%--0.68305
$57.00Nov 65.305.40$5.351.9%220.53358
$65.00Nov 2012.9013.15$13.031.9%480.6510.7K
$64.00Nov 2012.1512.40$12.282.0%320.63260
$55.00Oct 302.872.93$2.902.1%1.4K0.4712.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.59, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 300.370.39$0.385.3%3.0K0.1212.7K
$64.00Oct 300.460.49$0.486.2%3360.141.1K
$63.50Oct 300.520.54$0.533.8%1700.151.1K
$63.00Oct 300.580.61$0.605.0%6470.172.6K
$62.50Oct 300.650.68$0.674.5%4610.181.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 300.260.28$0.277.4%3.9K0.0716.0K
$46.00Oct 300.340.36$0.355.7%3030.09853
$44.00Oct 300.200.21$0.214.8%3450.061.3K
$44.50Oct 300.230.24$0.244.2%180.06376
$45.50Oct 300.300.32$0.316.5%1790.08465

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 3010.8011.60$11.207.1%10.949
$44.50Oct 3010.3011.15$10.737.9%10.941
$45.00Oct 309.8510.80$10.339.2%690.9337
$45.50Oct 309.5010.15$9.826.6%--0.9211
$46.00Oct 308.909.80$9.359.6%160.917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 3010.0010.75$10.387.2%3080.888.1K
$64.00Oct 309.109.85$9.487.9%20.85470
$63.50Oct 308.909.30$9.104.4%30.84418
$63.00Oct 308.458.65$8.552.3%40.83777
$62.50Oct 308.058.25$8.152.5%--0.81738

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 98.0K, top 17.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 302.852.91$2.882.1%17.7K0.535.9K
$60.00Oct 301.131.16$1.152.6%7.5K0.288.4K
$57.00Oct 302.002.06$2.033.0%6.1K0.427.4K
$58.00Oct 301.681.71$1.691.8%3.9K0.373.2K
$65.00Oct 300.370.39$0.385.3%3.0K0.1212.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 300.981.03$1.005.0%8.8K0.2221.7K
$45.00Oct 300.260.28$0.277.4%3.9K0.0716.0K
$52.00Oct 301.561.60$1.582.5%2.3K0.313.2K
$53.00Oct 301.952.00$1.982.5%1.7K0.361.8K
$54.00Oct 302.372.43$2.402.5%1.4K0.421.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 15.7%, max 20.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 30Dec 4125.7%104.5%20.3%422476
$54.00Oct 30Dec 4122.8%102.5%19.8%2.2K625
$52.00Oct 30Dec 4123.8%103.9%19.1%1.6K546
$53.00Oct 30Dec 4123.5%104.1%18.7%1.8K260
$55.00Oct 30Dec 4121.7%103.8%17.3%17.7K5.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 30Dec 4125.7%104.5%20.3%8.9K21.8K
$54.00Oct 30Dec 4122.9%102.5%19.9%1.4K1.9K
$51.00Oct 30Dec 4125.0%104.6%19.5%784792
$52.00Oct 30Dec 4123.8%103.9%19.2%2.4K3.2K
$53.00Oct 30Dec 4123.6%104.1%18.7%1.7K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.59, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Nov 27$3.15$1.85$3.1578%0.59$48.15
$50.00$52.00Dec 4$1.00$1.00$1.0067%1.00$51.00
$47.50$50.00Nov 20$1.58$0.92$1.5874%0.58$49.08
$61.00$62.00Dec 4$0.23$0.77$0.2345%3.35$61.23
$64.00$65.00Dec 4$0.18$0.82$0.1839%4.56$64.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$64.00Nov 6$0.53$0.47$0.5377%0.89$64.47
$47.50$47.00Nov 6$0.10$0.40$0.1020%4.00$47.40
$50.00$49.50Oct 30$0.11$0.39$0.1122%3.55$49.89
$48.50$48.00Nov 6$0.12$0.38$0.1223%3.17$48.38
$49.50$49.00Nov 6$0.14$0.36$0.1426%2.57$49.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.59, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Oct 30$0.10$0.10$0.4076%0.25$61.10
$61.00$61.50Nov 20$0.20$0.20$0.3057%0.67$61.20
$61.00$61.50Nov 6$0.15$0.15$0.3567%0.43$61.15
$62.00$63.00Dec 4$0.40$0.40$0.6057%0.67$62.40
$60.00$61.00Oct 30$0.22$0.22$0.7872%0.28$60.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Dec 4$1.85$1.85$3.1567%0.59$48.15
$50.00$45.00Nov 27$1.73$1.73$3.2768%0.53$48.27
$50.00$45.00Nov 13$1.56$1.56$3.4469%0.45$48.44
$50.00$47.50Nov 20$0.93$0.93$1.5768%0.59$49.07
$51.00$50.00Nov 27$0.55$0.55$0.4565%1.22$50.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.30, cheapest $1.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 30Nov 6$1.31123.5%108.9%
$54.00Oct 30Nov 6$1.35122.8%108.8%
$52.00Oct 30Nov 6$1.25123.8%110.2%
$55.00Oct 30Nov 6$1.37121.7%109.0%
$56.00Oct 30Nov 6$1.39122.6%110.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Oct 30Nov 6$1.27123.6%109.0%
$54.00Oct 30Nov 6$1.30122.9%108.9%
$52.00Oct 30Nov 6$1.22123.8%110.2%
$55.00Oct 30Nov 6$1.32121.8%109.1%
$56.00Oct 30Nov 6$1.27122.5%110.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 10.51% of stock, avg 20.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 30$2.88$2.90$5.78$49.22$60.7810.51%
$54.00Oct 30$3.40$2.40$5.80$48.20$59.8010.55%
$56.00Oct 30$2.44$3.45$5.89$50.11$61.8910.71%
$53.00Oct 30$3.97$1.98$5.95$47.05$58.9510.82%
$57.00Oct 30$2.03$4.05$6.08$50.92$63.0811.06%
$52.00Oct 30$4.60$1.58$6.18$45.82$58.1811.24%
$58.00Oct 30$1.69$4.70$6.39$51.61$64.3911.62%
$51.00Oct 30$5.30$1.27$6.57$44.43$57.5711.95%
$59.00Oct 30$1.40$5.43$6.83$52.17$65.8312.42%
$50.00Oct 30$6.05$1.00$7.05$42.95$57.0512.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.40% of stock, avg 17.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$51.00Oct 30$1.15$1.27$2.42$48.58$62.42
$60.00$52.00Oct 30$1.15$1.58$2.73$49.27$62.73
$59.00$51.00Oct 30$1.40$1.27$2.67$48.33$61.67
$59.00$52.00Oct 30$1.40$1.58$2.98$49.02$61.98
$58.00$51.00Oct 30$1.69$1.27$2.96$48.04$60.96
$60.00$53.00Oct 30$1.15$1.98$3.13$49.87$63.13
$58.00$52.00Oct 30$1.69$1.58$3.27$48.73$61.27
$59.00$53.00Oct 30$1.40$1.98$3.38$49.62$62.38
$58.00$53.00Oct 30$1.69$1.98$3.67$49.33$61.67
$57.00$51.00Oct 30$2.03$1.27$3.30$47.70$60.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.17, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4561/62Nov 6$0.27$0.2353%1.17$44.73$61.27
48/4861/62Nov 6$0.29$0.2145%1.38$47.71$61.29
50/5061/62Nov 6$0.32$0.1839%1.78$49.68$61.32
46/4661/62Nov 6$0.26$0.2450%1.08$45.74$61.26
46/4761/62Nov 6$0.27$0.2348%1.17$46.73$61.27
48/4961/62Nov 6$0.29$0.2142%1.38$48.71$61.29
49/5061/62Nov 6$0.29$0.2141%1.38$49.21$61.29
49/5061/62Oct 30$0.21$0.2957%0.72$49.29$61.21
48/4861/62Nov 6$0.27$0.2344%1.17$48.23$61.27
47/4861/62Nov 6$0.25$0.2547%1.00$47.25$61.25

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$0.9410%15.67
$56.00$57.00$58.00Oct 30$0.07$0.9310%13.29
$51.00$52.00$53.00Oct 30$0.07$0.9310%13.29
$54.00$55.00$56.00Oct 30$0.08$0.9211%11.50
$56.00$57.00$58.00Nov 6$0.06$0.947%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$56.00$57.00$58.00Oct 30$0.05$0.9510%19.00
$51.00$52.00$53.00Nov 6$0.06$0.947%15.67
$53.00$54.00$55.00Oct 30$0.08$0.9211%11.50
$54.00$55.00$56.00Nov 13$0.05$0.955%19.00
$45.00$47.50$50.00Nov 20$0.17$2.3311%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.23, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$65.001:2Oct 30-$0.28$0.72
$63.50$64.001:2Oct 30-$0.43$0.07
$63.00$63.501:2Oct 30-$0.46$0.04
$60.00$61.001:2Oct 30-$0.71$0.29
$59.00$60.001:2Oct 30-$0.90$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Nov 13-$0.23$4.77
$50.00$45.001:2Nov 27-$0.94$4.06
$50.00$45.001:2Dec 4-$1.23$3.77
$44.50$44.001:2Oct 30-$0.18$0.32
$45.00$44.501:2Oct 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 10.01%, avg 6.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Dec 4$5.500.479.2%10.01%19.16%2376
$62.00Dec 4$4.800.4312.8%8.73%21.52%520
$59.00Dec 4$5.750.497.3%10.46%17.79%938
$65.00Dec 4$3.900.3818.2%7.09%25.34%8121
$58.00Dec 4$6.150.515.5%11.19%16.70%723
$57.00Dec 4$6.550.533.7%11.92%15.61%226
$61.00Dec 4$4.900.4511.0%8.91%19.88%726
$63.00Dec 4$4.300.4114.6%7.82%22.43%--21
$56.00Dec 4$7.000.551.9%12.73%14.61%1231
$64.00Dec 4$4.000.3916.4%7.28%23.70%--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 106,639
Total Puts 59,076
Put/Call Ratio 0.55
Net Difference 47,563

Prior's Put/Call Breakdown

Total Calls 162,490
Total Puts 198,441
Put/Call Ratio 1.22
Net Difference -35,951

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