Tour v533
CRWV
COREWEAVE INC Class A
$51.73 -3.74%
◀ 11/4 09:40 ▶

Option Volume

Detail
ℹ
Current (11/04 9:40am) 26,372
Calls: 18,941 (72%)
Puts: 7,431 (28%)
Prior (10/26) 56,115
Calls: 34,226 (61%)
Puts: 21,889 (39%)
Current vs Prior -53.00%
Calls: -44.66% (Calls)
Puts: -66.05% (Puts)
Prior 7-Day Total 2,974,763
Calls: 1,714,237 (58%)
Puts: 1,260,526 (42%)
Prior 7-Day Average 424,966
Calls: 244,891 (58%)
Puts: 180,075 (42%)
Current vs Prior 7-Day Avg -93.79%
Calls: -92.27%
Puts: -95.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 9:40am) $6.82M
Calls: $3.41M (50%)
Puts: $3.40M (50%)
Prior (10/26) $15.68M
Calls: $6.60M (42%)
Puts: $9.08M (58%)
Current vs Prior -56.52%
Calls: -48.23%
Puts: -62.55%
Prior 7-Day Total $1.14B
Calls: $507.77M (44%)
Puts: $636.17M (56%)
Prior 7-Day Average $163.42M
Calls: $72.54M (44%)
Puts: $90.88M (56%)
Current vs Prior 7-Day Avg -95.83%
Calls: -95.29%
Puts: -96.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 9:40am) 0.39
Prior (10/26) 0.64
Current vs Prior -38.66%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -47.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 9:40am) 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 27,081,546
Calls: 13,248,362 (49%)
Puts: 13,833,184 (51%)
Prior 7-Day Average 3,868,792
Calls: 1,892,623 (49%)
Puts: 1,976,169 (51%)
Current vs Prior 7-Day Avg +0.66%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 9.84% | 21.46%24.32% | 29.73%
Prior 11.96% | 22.66%24.66% | 31.04%
Current vs Prior -17.76% | -5.33%-1.37% | -4.21%
Prior 7-Day Avg 10.23% | 17.44%23.59% | 29.88%
Current vs 7-Day Avg -3.85% | +23.01%+3.10% | -0.49%
Prior 7-Day Eod 11.97% | 22.66%24.66% | 31.04%
Current vs 7-Day Eod -17.76% | -5.33%-1.37% | -4.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.56% | 5.40%
Calls: 3.73% | 5.31%
Puts: 5.39% | 5.50%
Prior 3.46% | 3.68%
Calls: 4.57% | 4.01%
Puts: 2.36% | 3.36%
Current vs Prior +31.79% | +46.74%
Prior 7-Day Avg 3.07% | 3.05%
Calls: 3.40% | 3.26%
Puts: 2.76% | 2.83%
Current vs 7-Day Avg +48.33% | +77.22%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (18,941 calls vs 7,431 puts). P/C ratio dropping 39% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
09:40BULLISHBULLISHBULLISH
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 184 of results (avg 6.2%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Dec 189.8010.10$9.953.0%110.66279
$50.00Nov 63.203.30$3.253.1%1.4K0.641.3K
$50.00Dec 188.508.80$8.653.5%280.601.5K
$42.50Dec 1812.7013.15$12.933.5%10.75101
$45.00Dec 1811.1011.50$11.303.5%--0.70306
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Nov 2012.2012.45$12.332.0%--0.68289
$55.00Dec 189.409.60$9.502.1%900.4913.8K
$61.00Nov 2011.9012.20$12.052.5%--0.67752
$60.00Dec 1812.6513.00$12.832.7%20.5929.0K
$60.00Nov 2711.4011.75$11.583.0%--0.641.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.51, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Nov 60.150.18$0.1618.8%1450.072.8K
$60.00Nov 60.230.25$0.248.3%2.4K0.0911.6K
$59.00Nov 60.300.34$0.3212.5%1010.122.6K
$58.00Nov 60.400.45$0.4311.6%6510.153.6K
$57.00Nov 60.550.61$0.5810.3%1.2K0.194.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.320.38$0.3517.1%2960.113.6K
$45.50Nov 60.370.45$0.4119.5%250.13479
$46.00Nov 60.440.51$0.4814.6%840.15896
$46.50Nov 60.520.60$0.5614.3%60.17450
$47.00Nov 60.610.68$0.6510.8%1000.192.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.65, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 69.2510.05$9.658.3%--0.9514
$42.50Nov 68.809.65$9.239.2%--0.9413
$43.00Nov 68.309.15$8.739.7%--0.9317
$44.00Nov 67.408.15$7.789.6%--0.9126
$45.00Nov 66.507.35$6.9312.3%10.8935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Nov 610.1011.05$10.589.0%90.93673
$61.50Nov 69.7510.55$10.157.9%--0.92684
$61.00Nov 69.2010.10$9.659.3%380.92477
$60.00Nov 68.259.15$8.7010.3%320.903.1K
$59.00Nov 67.358.25$7.8011.5%40.88913

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 19.8K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 61.031.07$1.053.8%3.0K0.308.7K
$56.00Nov 60.750.82$0.789.0%2.9K0.245.5K
$60.00Nov 60.230.25$0.248.3%2.4K0.0911.6K
$50.00Nov 63.203.30$3.253.1%1.4K0.641.3K
$57.00Nov 60.550.61$0.5810.3%1.2K0.194.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 61.451.53$1.495.4%7190.3611.2K
$50.00Nov 205.005.25$5.134.9%4720.4019.8K
$45.00Nov 202.943.10$3.025.3%4210.277.8K
$45.00Nov 60.320.38$0.3517.1%2960.113.6K
$55.00Nov 64.204.45$4.335.8%2560.706.7K

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 24.8%, max 32.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Nov 6Dec 18144.5%108.9%32.7%12348
$50.00Nov 6Dec 18141.8%107.2%32.3%1.4K2.8K
$55.00Nov 6Dec 18136.5%108.7%25.6%3.0K10.5K
$52.00Nov 6Dec 11140.0%113.4%23.5%1083.2K
$53.00Nov 6Dec 11139.4%113.1%23.3%1662.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Nov 6Dec 18144.1%108.9%32.4%2934.3K
$50.00Nov 6Dec 18141.8%107.2%32.3%86423.9K
$49.00Nov 6Dec 11142.6%111.8%27.6%2482.5K
$51.00Nov 6Dec 11140.5%111.4%26.1%2513.1K
$55.00Nov 6Dec 18136.5%108.6%25.6%34620.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.82, avg 1.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Nov 27$2.75$2.25$2.7572%0.82$47.75
$50.00$55.00Dec 18$2.20$2.80$2.2060%1.27$52.20
$45.00$46.50Nov 13$0.53$0.97$0.5374%1.83$45.53
$55.00$60.00Dec 18$1.73$3.27$1.7351%1.89$56.73
$45.00$50.00Dec 4$2.88$2.12$2.8871%0.74$47.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$61.50Nov 13$0.28$0.22$0.2873%0.79$61.72
$61.50$61.00Nov 20$0.28$0.22$0.2868%0.79$61.22
$60.00$59.00Nov 27$0.60$0.40$0.6064%0.67$59.40
$50.00$49.50Nov 6$0.17$0.33$0.1736%1.94$49.83
$49.50$49.00Nov 6$0.16$0.34$0.1633%2.12$49.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.75, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$56.00Nov 6$0.27$0.27$0.7370%0.37$55.27
$55.00$56.00Dec 4$0.48$0.48$0.5252%0.92$55.48
$56.00$57.00Nov 6$0.20$0.20$0.8076%0.25$56.20
$57.00$58.00Nov 6$0.15$0.15$0.8581%0.18$57.15
$53.00$54.00Nov 6$0.38$0.38$0.6257%0.61$53.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$45.00Dec 4$1.72$1.72$2.2862%0.75$47.28
$49.00$45.00Dec 11$1.70$1.70$2.3062%0.74$47.30
$49.00$45.00Nov 27$1.67$1.67$2.3362%0.72$47.33
$50.00$47.50Nov 20$1.20$1.20$1.3060%0.92$48.80
$47.50$45.00Dec 18$1.05$1.05$1.4566%0.72$46.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.96, cheapest $2.81)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Nov 6Nov 13$2.93141.8%162.1%
$49.50Nov 6Nov 13$2.88141.5%162.0%
$51.00Nov 6Nov 13$2.97140.5%161.5%
$53.00Nov 6Nov 13$2.99139.4%161.9%
$52.00Nov 6Nov 13$3.01140.0%162.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Nov 6Nov 13$2.81142.6%162.5%
$50.00Nov 6Nov 13$2.96141.8%162.1%
$51.00Nov 6Nov 13$3.03140.5%161.5%
$49.50Nov 6Nov 13$2.88141.0%162.0%
$53.00Nov 6Nov 13$3.01139.4%161.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 8.85% of stock, avg 21.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Nov 6$2.17$2.41$4.58$47.42$56.588.85%
$51.00Nov 6$2.68$1.92$4.60$46.40$55.608.89%
$53.00Nov 6$1.73$2.99$4.72$48.28$57.729.12%
$50.00Nov 6$3.25$1.49$4.74$45.26$54.749.16%
$49.50Nov 6$3.55$1.32$4.87$44.63$54.379.41%
$54.00Nov 6$1.35$3.63$4.98$49.02$58.989.63%
$49.00Nov 6$3.88$1.16$5.04$43.96$54.049.74%
$48.50Nov 6$4.22$1.00$5.22$43.28$53.7210.09%
$55.00Nov 6$1.05$4.33$5.38$49.62$60.3810.40%
$48.00Nov 6$4.58$0.87$5.45$42.55$53.4510.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 3.44% of stock, avg 17.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$48.50Nov 6$0.78$1.00$1.78$46.72$57.78
$56.00$49.00Nov 6$0.78$1.16$1.94$47.06$57.94
$55.00$48.50Nov 6$1.05$1.00$2.05$46.45$57.05
$55.00$49.00Nov 6$1.05$1.16$2.21$46.79$57.21
$56.00$49.50Nov 6$0.78$1.32$2.10$47.40$58.10
$55.00$49.50Nov 6$1.05$1.32$2.37$47.13$57.37
$56.00$50.00Nov 6$0.78$1.49$2.27$47.73$58.27
$54.00$48.50Nov 6$1.35$1.00$2.35$46.15$56.35
$54.00$49.00Nov 6$1.35$1.16$2.51$46.49$56.51
$55.00$50.00Nov 6$1.05$1.49$2.54$47.46$57.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 3.55, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4361/62Nov 13$0.39$0.1149%3.55$42.61$61.39
42/4261/62Nov 13$0.35$0.1550%2.33$42.15$61.35
43/4460/61Nov 13$0.63$0.3745%1.70$42.87$60.63
43/4459/60Nov 13$0.65$0.3542%1.86$42.85$59.65
42/4360/61Nov 13$0.55$0.4546%1.22$42.45$60.55
42/4359/60Nov 13$0.57$0.4344%1.33$42.43$59.57
46/4661/62Nov 13$0.30$0.2041%1.50$46.20$61.30
42/4260/61Nov 13$0.51$0.4948%1.04$41.99$60.51
45/4661/62Nov 13$0.27$0.2344%1.17$45.23$61.27
46/4761/62Nov 13$0.29$0.2139%1.38$46.71$61.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$47.50$50.00Dec 18$0.05$2.4510%49.00
$50.00$55.00$60.00Dec 18$0.47$4.5319%9.64
$50.00$51.00$52.00Nov 6$0.06$0.9414%15.67
$52.00$53.00$54.00Nov 6$0.06$0.9414%15.67
$51.00$52.00$53.00Nov 6$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$45.00$47.50Nov 20$0.11$2.3912%21.73
$50.00$51.00$52.00Nov 6$0.06$0.9414%15.67
$52.00$53.00$54.00Nov 6$0.06$0.9414%15.67
$53.00$54.00$55.00Nov 6$0.06$0.9413%15.67
$45.00$47.50$50.00Dec 18$0.13$2.3710%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.08, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$61.001:2Nov 6-$0.08$0.92
$59.00$60.001:2Nov 6-$0.16$0.84
$61.50$62.001:2Nov 6-$0.09$0.41
$61.00$61.501:2Nov 6-$0.10$0.40
$58.00$59.001:2Nov 6-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$42.001:2Nov 6-$0.13$0.37
$43.00$42.501:2Nov 6-$0.15$0.35
$43.50$43.001:2Nov 6-$0.16$0.34
$44.00$43.501:2Nov 6-$0.18$0.32
$44.50$44.001:2Nov 6-$0.22$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 8.89%, avg 6.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Dec 18$4.600.4116.0%8.89%24.88%1207.7K
$55.00Dec 18$6.300.516.3%12.18%18.50%331.8K
$55.00Dec 11$5.650.506.3%10.92%17.24%2750
$54.00Dec 11$6.050.524.4%11.70%16.08%--12
$59.00Dec 11$4.250.4114.1%8.22%22.27%--19
$60.00Dec 11$3.950.3916.0%7.64%23.62%275
$53.00Dec 11$6.450.542.5%12.47%14.92%--46
$52.00Dec 11$6.900.560.5%13.34%13.86%--22
$55.00Dec 4$5.400.486.3%10.44%16.76%2151
$57.00Dec 4$4.450.4410.2%8.60%18.79%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 18,941
Total Puts 7,431
Put/Call Ratio 0.39
Net Difference 11,510

Prior's Put/Call Breakdown

Total Calls 34,226
Total Puts 21,889
Put/Call Ratio 0.64
Net Difference 12,337

Prior 7-Day Put/Call Summary

Total Calls 1,714,237
Total Puts 1,260,526
Average Put/Call Ratio 0.74
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