Tour v533
CRWV
COREWEAVE INC Class A
$50.76 -5.55%
◀ 11/4 09:35 ▶

Option Volume

Detail
ℹ
Current (11/04 9:35am) 16,930
Calls: 12,194 (72%)
Puts: 4,736 (28%)
Prior (10/26) 34,137
Calls: 19,859 (58%)
Puts: 14,278 (42%)
Current vs Prior -50.41%
Calls: -38.60% (Calls)
Puts: -66.83% (Puts)
Prior 7-Day Total 3,227,499
Calls: 1,842,461 (57%)
Puts: 1,385,038 (43%)
Prior 7-Day Average 461,071
Calls: 263,208 (57%)
Puts: 197,862 (43%)
Current vs Prior 7-Day Avg -96.33%
Calls: -95.37%
Puts: -97.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 9:35am) $3.82M
Calls: $1.84M (48%)
Puts: $1.98M (52%)
Prior (10/26) $8.92M
Calls: $3.56M (40%)
Puts: $5.36M (60%)
Current vs Prior -57.19%
Calls: -48.23%
Puts: -63.14%
Prior 7-Day Total $1.23B
Calls: $518.00M (42%)
Puts: $715.61M (58%)
Prior 7-Day Average $176.23M
Calls: $74.00M (42%)
Puts: $102.23M (58%)
Current vs Prior 7-Day Avg -97.83%
Calls: -97.51%
Puts: -98.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04 9:35am) 0.39
Prior (10/26) 0.72
Current vs Prior -45.98%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -49.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 9:35am) 3,894,332
Calls: 1,923,245 (49%)
Puts: 1,971,087 (51%)
Prior (10/26) 3,807,047
Calls: 1,839,958 (48%)
Puts: 1,967,089 (52%)
Current vs Prior +2.29%
Prior 7-Day Total 27,411,594
Calls: 13,481,132 (49%)
Puts: 13,930,462 (51%)
Prior 7-Day Average 3,915,942
Calls: 1,925,876 (49%)
Puts: 1,990,066 (51%)
Current vs Prior 7-Day Avg -0.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 10.09% | 21.67%24.33% | 29.94%
Prior 13.22% | 22.57%25.32% | 30.97%
Current vs Prior -23.70% | -3.99%-3.92% | -3.30%
Prior 7-Day Avg 8.87% | 15.99%23.65% | 29.82%
Current vs 7-Day Avg +13.66% | +35.54%+2.87% | +0.42%
Prior 7-Day Eod 13.22% | 22.57%24.66% | 31.04%
Current vs 7-Day Eod -23.70% | -3.99%-1.32% | -3.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.98% | 5.46%
Calls: 2.58% | 5.36%
Puts: 5.39% | 5.56%
Prior 2.30% | 1.34%
Calls: 3.17% | 1.82%
Puts: 1.44% | 0.86%
Current vs Prior +73.04% | +307.46%
Prior 7-Day Avg 3.63% | 3.04%
Calls: 3.79% | 3.12%
Puts: 3.48% | 2.95%
Current vs 7-Day Avg +9.51% | +79.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (12,194 calls vs 4,736 puts). P/C ratio dropping 46% - 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 BULLISH
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
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 141 of results (avg 6.2%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 62.672.74$2.712.6%9870.561.3K
$47.50Nov 207.507.75$7.633.3%10.64154
$45.00Dec 1810.5010.85$10.683.3%--0.69306
$42.50Dec 1811.9012.35$12.133.7%10.73101
$50.00Dec 187.908.20$8.053.7%100.581.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Dec 189.9010.20$10.053.0%860.5113.8K
$60.00Dec 1813.1513.55$13.353.0%10.6129.0K
$59.00Nov 2011.0011.35$11.183.1%--0.65583
$57.00Nov 138.959.25$9.103.3%10.63460
$60.00Nov 2011.7012.10$11.903.4%30.6816.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.56, cheapest $0.33)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 60.300.36$0.3318.2%6040.123.6K
$57.00Nov 60.410.48$0.4415.9%480.164.3K
$56.00Nov 60.570.65$0.6113.1%2.5K0.205.5K
$55.00Nov 60.770.86$0.8211.0%1.8K0.248.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 60.280.34$0.3119.4%20.10338
$44.00Nov 60.330.39$0.3616.7%110.121.1K
$44.50Nov 60.380.46$0.4219.0%--0.14214
$45.00Nov 60.450.52$0.4914.3%2220.153.6K
$45.50Nov 60.530.61$0.5714.0%180.18479

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.64, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 69.3510.30$9.829.7%--0.9410
$42.00Nov 68.459.35$8.9010.1%--0.9314
$42.50Nov 68.008.90$8.4510.7%--0.9213
$43.00Nov 67.558.45$8.0011.2%--0.9117
$44.00Nov 66.557.55$7.0514.2%--0.8826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 68.959.85$9.409.6%60.913.1K
$59.00Nov 68.008.95$8.4811.2%10.90913
$58.00Nov 67.208.10$7.6511.8%--0.871.0K
$57.00Nov 66.556.85$6.704.5%10.841.1K
$56.00Nov 65.756.00$5.884.3%60.801.6K

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 13.1K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Nov 60.570.65$0.6113.1%2.5K0.205.5K
$60.00Nov 60.150.19$0.1723.5%1.9K0.0711.6K
$55.00Nov 60.770.86$0.8211.0%1.8K0.248.7K
$50.00Nov 62.672.74$2.712.6%9870.561.3K
$51.00Nov 62.132.25$2.195.5%6430.49973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 61.901.99$1.944.6%4670.4411.2K
$50.00Nov 205.405.65$5.534.5%4190.4319.8K
$45.00Nov 203.203.40$3.306.1%4180.307.8K
$45.00Nov 60.450.52$0.4914.3%2220.153.6K
$49.00Nov 61.471.57$1.526.6%2020.372.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 30.7%, max 40.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Nov 6Dec 18153.3%109.8%39.6%1341
$47.50Nov 6Dec 18150.2%108.9%37.9%1348
$50.00Nov 6Dec 18147.0%107.5%36.7%9972.8K
$55.00Nov 6Dec 18143.1%108.7%31.7%1.8K10.5K
$52.00Nov 6Dec 11145.7%114.1%27.7%653.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Nov 6Dec 18153.7%109.8%40.0%2609.1K
$47.50Nov 6Dec 18150.8%108.9%38.4%2854.3K
$50.00Nov 6Dec 18147.0%107.5%36.7%60723.9K
$49.00Nov 6Dec 11148.5%111.7%33.0%2022.5K
$55.00Nov 6Dec 18143.1%108.7%31.7%20520.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 0.89, avg 1.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Dec 4$2.65$2.35$2.6570%0.89$47.65
$50.00$55.00Dec 18$2.10$2.90$2.1058%1.38$52.10
$55.00$60.00Dec 18$1.62$3.38$1.6248%2.09$56.62
$45.00$50.00Nov 27$2.82$2.18$2.8270%0.77$47.82
$55.00$59.00Dec 11$1.33$2.67$1.3348%2.01$56.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.00Nov 13$0.33$0.67$0.3371%2.03$59.67
$52.00$51.00Dec 4$0.38$0.62$0.3846%1.63$51.62
$49.50$49.00Nov 6$0.19$0.31$0.1940%1.63$49.31
$51.00$50.00Nov 6$0.47$0.53$0.4751%1.13$50.53
$47.50$47.00Nov 6$0.13$0.37$0.1328%2.85$47.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.86, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$57.00Nov 6$0.17$0.17$0.8380%0.20$56.17
$55.00$56.00Nov 6$0.21$0.21$0.7976%0.27$55.21
$53.00$54.00Nov 6$0.32$0.32$0.6864%0.47$53.32
$51.00$52.00Nov 6$0.45$0.45$0.5551%0.82$51.45
$54.00$55.00Nov 6$0.24$0.24$0.7670%0.32$54.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$45.00Dec 4$1.85$1.85$2.1560%0.86$47.15
$49.00$45.00Dec 11$1.82$1.82$2.1861%0.83$47.18
$49.00$45.00Nov 27$1.75$1.75$2.2560%0.78$47.25
$47.50$45.00Dec 18$1.15$1.15$1.3564%0.85$46.35
$50.00$47.50Dec 18$1.25$1.25$1.2558%1.00$48.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.87, cheapest $2.89)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Nov 6Nov 13$2.75148.5%164.6%
$49.50Nov 6Nov 13$2.84147.0%163.1%
$49.00Nov 6Nov 13$2.85147.8%164.1%
$48.50Nov 6Nov 13$2.80148.6%164.9%
$50.00Nov 6Nov 13$2.89147.0%164.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Nov 6Nov 13$2.89147.7%163.1%
$48.00Nov 6Nov 13$2.76149.1%164.6%
$49.00Nov 6Nov 13$2.86148.5%164.1%
$48.50Nov 6Nov 13$2.81149.1%164.9%
$50.00Nov 6Nov 13$2.94147.0%164.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 9.06% of stock, avg 21.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Nov 6$2.19$2.41$4.60$46.40$55.609.06%
$50.00Nov 6$2.71$1.94$4.65$45.35$54.659.16%
$49.50Nov 6$3.01$1.71$4.72$44.78$54.229.30%
$52.00Nov 6$1.74$3.01$4.75$47.25$56.759.36%
$49.00Nov 6$3.25$1.52$4.77$44.23$53.779.40%
$48.50Nov 6$3.58$1.34$4.92$43.58$53.429.69%
$53.00Nov 6$1.38$3.65$5.03$47.97$58.039.91%
$48.00Nov 6$3.90$1.17$5.07$42.93$53.079.99%
$47.50Nov 6$4.28$1.02$5.30$42.20$52.8010.44%
$54.00Nov 6$1.06$4.33$5.39$48.61$59.3910.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 3.92% of stock, avg 18.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$48.00Nov 6$0.82$1.17$1.99$46.01$56.99
$54.00$48.00Nov 6$1.06$1.17$2.23$45.77$56.23
$55.00$48.50Nov 6$0.82$1.34$2.16$46.34$57.16
$54.00$48.50Nov 6$1.06$1.34$2.40$46.10$56.40
$53.00$48.00Nov 6$1.38$1.17$2.55$45.45$55.55
$55.00$49.00Nov 6$0.82$1.52$2.34$46.66$57.34
$53.00$48.50Nov 6$1.38$1.34$2.72$45.78$55.72
$54.00$49.00Nov 6$1.06$1.52$2.58$46.42$56.58
$53.00$49.00Nov 6$1.38$1.52$2.90$46.10$55.90
$55.00$49.50Nov 6$0.82$1.71$2.53$46.97$57.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.88, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4458/59Nov 13$0.83$0.1740%4.88$42.67$58.83
43/4459/60Nov 13$0.80$0.2043%4.00$42.70$59.80
42/4358/59Nov 13$0.60$0.4043%1.50$42.40$58.60
42/4359/60Nov 13$0.57$0.4345%1.33$42.43$59.57
42/4258/59Nov 13$0.41$0.5946%0.69$41.59$58.41
42/4259/60Nov 13$0.38$0.6248%0.61$41.62$59.38
46/4756/57Nov 6$0.30$0.7055%0.43$46.70$56.30
41/4258/59Nov 13$0.38$0.6247%0.61$41.12$58.38
46/4755/56Nov 6$0.34$0.6650%0.52$46.66$55.34
41/4259/60Nov 13$0.35$0.6549%0.54$41.15$59.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Dec 18$0.48$4.5219%9.42
$45.00$47.50$50.00Dec 18$0.09$2.4110%26.78
$42.50$45.00$47.50Dec 18$0.09$2.4110%26.78
$45.00$47.50$50.00Nov 20$0.14$2.3613%16.86
$50.00$51.00$52.00Nov 6$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Dec 18$0.40$4.6019%11.50
$45.00$47.50$50.00Dec 18$0.10$2.4010%24.00
$42.50$45.00$47.50Nov 20$0.15$2.3512%15.67
$45.00$47.50$50.00Nov 20$0.17$2.3313%13.71
$54.00$55.00$56.00Dec 4$0.05$0.954%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. 28 found (best net $-0.10, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Nov 6-$0.10$0.90
$58.00$59.001:2Nov 6-$0.15$0.85
$57.00$58.001:2Nov 6-$0.22$0.78
$56.00$57.001:2Nov 6-$0.27$0.73
$55.00$56.001:2Nov 6-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$42.001:2Nov 6-$0.17$0.33
$41.50$41.001:2Nov 6-$0.18$0.32
$43.00$42.501:2Nov 6-$0.19$0.31
$43.50$43.001:2Nov 6-$0.23$0.27
$44.00$43.501:2Nov 6-$0.26$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 11.43%, avg 7.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Dec 18$5.800.488.3%11.43%19.78%291.8K
$60.00Dec 18$4.200.3918.2%8.27%26.48%217.7K
$55.00Dec 11$5.250.488.3%10.34%18.70%1750
$54.00Dec 11$5.650.506.4%11.13%17.51%--12
$53.00Dec 11$6.050.524.4%11.92%16.33%--46
$59.00Dec 11$3.900.4016.2%7.68%23.92%--19
$52.00Dec 11$6.500.552.4%12.81%15.25%--22
$60.00Dec 11$3.600.3818.2%7.09%25.30%--75
$56.00Dec 4$4.450.4510.3%8.77%19.09%--71
$57.00Dec 4$4.100.4312.3%8.08%20.37%2601

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 12,194
Total Puts 4,736
Put/Call Ratio 0.39
Net Difference 7,458

Prior's Put/Call Breakdown

Total Calls 19,859
Total Puts 14,278
Put/Call Ratio 0.72
Net Difference 5,581

Prior 7-Day Put/Call Summary

Total Calls 1,842,461
Total Puts 1,385,038
Average Put/Call Ratio 0.77
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