Tour v531
CRWV
COREWEAVE INC Class A
$54.99 +1.38%
◀ 10/26 10:25 ▶

Option Volume

Detail
ℹ
Current (10/26 10:25am) 185,853
Calls: 120,263 (65%)
Puts: 65,590 (35%)
Prior (10/15) 377,004
Calls: 171,518 (45%)
Puts: 205,486 (55%)
Current vs Prior -50.70%
Calls: -29.88% (Calls)
Puts: -68.08% (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 -77.85%
Calls: -72.69%
Puts: -83.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:25am) $67.24M
Calls: $32.78M (49%)
Puts: $34.46M (51%)
Prior (10/15) $139.34M
Calls: $51.57M (37%)
Puts: $87.78M (63%)
Current vs Prior -51.75%
Calls: -36.44%
Puts: -60.74%
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 -79.32%
Calls: -75.49%
Puts: -82.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:25am) 0.55
Prior (10/15) 1.20
Current vs Prior -54.48%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -37.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:25am) 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 11.35% | 16.18%24.60% | 30.59%
Prior 2.45% | 12.47%25.11% | 30.64%
Current vs Prior +363.65% | +29.76%-2.01% | -0.17%
Prior 7-Day Avg 7.39% | 13.09%19.79% | 28.78%
Current vs 7-Day Avg +53.60% | +23.61%+24.30% | +6.30%
Prior 7-Day Eod 2.45% | 12.47%25.26% | 31.05%
Current vs 7-Day Eod +363.65% | +29.76%-2.59% | -1.48%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.61% | 3.38%
Calls: 1.48% | 3.18%
Puts: 1.75% | 3.59%
Prior 7.38% | 3.61%
Calls: 7.32% | 3.03%
Puts: 7.45% | 4.19%
Current vs Prior -78.18% | -6.37%
Prior 7-Day Avg 3.41% | 4.74%
Calls: 3.00% | 4.53%
Puts: 3.82% | 4.95%
Current vs 7-Day Avg -52.79% | -28.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.55. 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 NEUTRAL
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
10:25BEARISHBULLISHBULLISH
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 235 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 303.353.40$3.381.5%2.6K0.58615
$51.00Nov 66.406.50$6.451.6%2090.6930
$50.00Nov 209.059.20$9.131.6%1910.68493
$51.00Nov 208.558.70$8.631.7%260.66106
$55.00Oct 302.832.88$2.861.7%18.2K0.535.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 2012.9513.10$13.021.2%490.6510.7K
$61.50Nov 68.308.40$8.351.2%170.68305
$61.00Nov 67.958.05$8.001.3%20.67301
$64.00Nov 2712.5512.75$12.651.6%150.62135
$65.00Nov 1312.2512.45$12.351.6%870.691.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.60, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 300.360.40$0.3810.5%3.2K0.1212.7K
$63.50Oct 300.510.58$0.5413.0%4640.161.1K
$64.00Oct 300.460.52$0.4912.2%3980.141.1K
$63.00Oct 300.580.64$0.619.8%7030.172.6K
$62.50Oct 300.630.72$0.6813.2%5300.191.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.180.20$0.1910.5%3550.051.3K
$45.00Oct 300.240.26$0.258.0%3.9K0.0716.0K
$44.50Oct 300.200.23$0.2213.6%190.06376
$45.50Oct 300.280.30$0.296.9%1880.08465
$46.00Oct 300.330.35$0.345.9%3040.09853

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.67, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 3010.8511.80$11.338.4%10.959
$44.50Oct 3010.6011.35$10.986.8%10.941
$45.00Oct 309.9510.85$10.408.7%690.9337
$45.50Oct 309.4010.40$9.9010.1%--0.9211
$46.00Oct 309.059.95$9.509.5%160.917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 3010.1010.55$10.334.4%4200.878.1K
$64.00Oct 309.309.65$9.483.7%30.85470
$63.50Oct 308.909.15$9.032.8%40.84418
$63.00Oct 308.508.70$8.602.3%50.82777
$62.50Oct 308.058.30$8.183.1%--0.81738

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 107.1K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 302.832.88$2.861.7%18.2K0.535.9K
$60.00Oct 301.121.15$1.142.6%9.8K0.288.4K
$57.00Oct 301.992.05$2.023.0%6.2K0.427.4K
$58.00Oct 301.651.72$1.694.1%4.2K0.373.2K
$65.00Oct 300.360.40$0.3810.5%3.2K0.1212.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 300.951.00$0.985.1%9.1K0.2121.7K
$45.00Oct 300.240.26$0.258.0%3.9K0.0716.0K
$52.00Oct 301.531.59$1.563.8%2.5K0.313.2K
$53.00Oct 301.911.97$1.943.1%2.1K0.361.8K
$55.00Oct 302.832.88$2.861.7%1.7K0.4712.6K

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 15.1%, max 17.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 30Dec 4123.3%104.8%17.6%426476
$54.00Oct 30Dec 4121.5%103.5%17.4%2.6K625
$52.00Oct 30Dec 4122.5%104.4%17.3%1.6K546
$53.00Oct 30Dec 4121.7%103.9%17.1%1.9K260
$63.00Oct 30Dec 4122.9%105.2%16.9%7032.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 30Dec 4123.3%104.8%17.6%9.2K21.8K
$51.00Oct 30Dec 4122.8%104.6%17.4%995792
$52.00Oct 30Dec 4122.5%104.4%17.3%2.6K3.2K
$54.00Oct 30Dec 4121.3%103.5%17.2%1.5K1.9K
$63.00Oct 30Dec 4122.9%104.8%17.2%5788

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 0.51, avg 1.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Nov 27$3.31$1.69$3.3179%0.51$48.31
$46.00$47.00Nov 6$0.55$0.45$0.5584%0.82$46.55
$53.00$54.00Nov 27$0.36$0.64$0.3662%1.78$53.36
$53.00$54.00Nov 20$0.37$0.63$0.3761%1.70$53.37
$50.00$52.00Dec 4$1.10$0.90$1.1068%0.82$51.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$61.50Nov 6$0.30$0.20$0.3070%0.67$61.70
$62.00$61.50Nov 20$0.30$0.20$0.3059%0.67$61.70
$49.50$49.00Nov 6$0.14$0.36$0.1426%2.57$49.36
$65.00$64.00Nov 27$0.65$0.35$0.6564%0.54$64.35
$48.00$47.50Nov 6$0.12$0.38$0.1221%3.17$47.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.61, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.00$65.00Oct 30$0.11$0.11$0.8986%0.12$64.11
$57.00$58.00Nov 27$0.50$0.50$0.5047%1.00$57.50
$61.50$62.00Nov 20$0.18$0.18$0.3258%0.56$61.68
$61.00$61.50Nov 6$0.13$0.13$0.3767%0.35$61.13
$61.50$62.00Nov 6$0.12$0.12$0.3868%0.32$61.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$45.00Dec 4$1.90$1.90$3.1068%0.61$48.10
$50.00$45.00Nov 27$1.82$1.82$3.1868%0.57$48.18
$50.00$45.00Nov 13$1.61$1.61$3.3969%0.47$48.39
$47.50$45.00Nov 20$0.79$0.79$1.7174%0.46$46.71
$50.00$47.50Nov 20$0.93$0.93$1.5768%0.59$49.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.30, cheapest $1.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Oct 30Nov 6$1.25122.5%109.5%
$59.00Oct 30Nov 6$1.26122.5%109.8%
$58.00Oct 30Nov 6$1.31122.7%110.0%
$55.00Oct 30Nov 6$1.36121.4%108.8%
$53.00Oct 30Nov 6$1.30121.7%109.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Oct 30Nov 6$1.20122.5%109.5%
$59.00Oct 30Nov 6$1.20122.5%109.8%
$58.00Oct 30Nov 6$1.28122.7%110.0%
$53.00Oct 30Nov 6$1.26121.7%109.2%
$55.00Oct 30Nov 6$1.32121.1%108.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 10.40% of stock, avg 20.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Oct 30$2.86$2.86$5.72$49.28$60.7210.40%
$54.00Oct 30$3.38$2.37$5.75$48.25$59.7510.46%
$56.00Oct 30$2.42$3.40$5.82$50.18$61.8210.58%
$53.00Oct 30$3.93$1.94$5.87$47.13$58.8710.67%
$57.00Oct 30$2.02$4.00$6.02$50.98$63.0210.95%
$52.00Oct 30$4.58$1.56$6.14$45.86$58.1411.17%
$58.00Oct 30$1.69$4.65$6.34$51.66$64.3411.53%
$51.00Oct 30$5.25$1.24$6.49$44.51$57.4911.80%
$59.00Oct 30$1.39$5.38$6.77$52.23$65.7712.31%
$50.00Oct 30$5.93$0.98$6.91$43.09$56.9112.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.33% of stock, avg 17.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$51.00Oct 30$1.14$1.24$2.38$48.62$62.38
$60.00$52.00Oct 30$1.14$1.56$2.70$49.30$62.70
$59.00$51.00Oct 30$1.39$1.24$2.63$48.37$61.63
$59.00$52.00Oct 30$1.39$1.56$2.95$49.05$61.95
$58.00$51.00Oct 30$1.69$1.24$2.93$48.07$60.93
$60.00$53.00Oct 30$1.14$1.94$3.08$49.92$63.08
$59.00$53.00Oct 30$1.39$1.94$3.33$49.67$62.33
$58.00$52.00Oct 30$1.69$1.56$3.25$48.75$61.25
$58.00$53.00Oct 30$1.69$1.94$3.63$49.37$61.63
$57.00$51.00Oct 30$2.02$1.24$3.26$47.74$60.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 1.63, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5061/62Nov 6$0.31$0.1939%1.63$49.69$61.31
50/5062/62Nov 6$0.30$0.2041%1.50$49.70$61.80
48/4961/62Nov 6$0.28$0.2242%1.27$48.72$61.28
48/4962/62Nov 6$0.27$0.2344%1.17$48.73$61.77
47/4861/62Nov 6$0.25$0.2547%1.00$47.25$61.25
47/4862/62Nov 6$0.24$0.2649%0.92$47.26$61.74
50/5164/65Nov 13$0.65$0.3533%1.86$50.35$64.65
48/4861/62Nov 6$0.26$0.2444%1.08$48.24$61.26
51/5264/65Oct 30$0.43$0.5755%0.75$51.57$64.43
48/4861/62Nov 6$0.25$0.2546%1.00$47.75$61.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$59.00$60.00Oct 30$0.05$0.9510%19.00
$59.00$60.00$61.00Oct 30$0.05$0.958%19.00
$56.00$57.00$58.00Oct 30$0.07$0.9310%13.29
$54.00$55.00$56.00Oct 30$0.08$0.9211%11.50
$54.00$55.00$56.00Nov 6$0.06$0.947%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.00$53.00$54.00Oct 30$0.05$0.9511%19.00
$45.00$47.50$50.00Nov 20$0.14$2.3611%16.86
$56.00$57.00$58.00Oct 30$0.05$0.9510%19.00
$53.00$54.00$55.00Oct 30$0.06$0.9411%15.67
$55.00$56.00$57.00Oct 30$0.06$0.9411%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.16, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$65.001:2Oct 30-$0.27$0.73
$63.50$64.001:2Oct 30-$0.44$0.06
$63.00$63.501:2Oct 30-$0.47$0.03
$60.00$61.001:2Oct 30-$0.74$0.26
$59.00$60.001:2Oct 30-$0.89$0.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Nov 13-$0.16$4.84
$50.00$45.001:2Nov 27-$0.79$4.21
$50.00$45.001:2Dec 4-$1.13$3.87
$44.50$44.001:2Oct 30-$0.16$0.34
$45.00$44.501:2Oct 30-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 9.37%, avg 6.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Dec 4$5.150.4610.9%9.37%20.29%726
$63.00Dec 4$4.550.4214.6%8.27%22.84%--21
$62.00Dec 4$4.800.4412.8%8.73%21.48%520
$59.00Dec 4$5.850.507.3%10.64%17.93%938
$60.00Dec 4$5.450.479.1%9.91%19.02%2376
$64.00Dec 4$4.200.4016.4%7.64%24.02%--12
$65.00Dec 4$4.000.3818.2%7.27%25.48%9121
$58.00Dec 4$6.200.525.5%11.27%16.75%723
$57.00Dec 4$6.600.543.7%12.00%15.66%226
$56.00Dec 4$7.050.561.8%12.82%14.66%1231

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 120,263
Total Puts 65,590
Put/Call Ratio 0.55
Net Difference 54,673

Prior's Put/Call Breakdown

Total Calls 171,518
Total Puts 205,486
Put/Call Ratio 1.20
Net Difference -33,968

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