Tour v533
CRWV
COREWEAVE INC Class A
$51.02 -5.06%
◀ 11/4 09:50 ▶

Option Volume

Detail
ℹ
Current (11/04 9:50am) 73,537
Calls: 34,591 (47%)
Puts: 38,946 (53%)
Prior (10/26) 85,267
Calls: 54,623 (64%)
Puts: 30,644 (36%)
Current vs Prior -13.76%
Calls: -36.67% (Calls)
Puts: +27.09% (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 -82.70%
Calls: -85.87%
Puts: -78.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/04 9:50am) $20.85M
Calls: $6.14M (29%)
Puts: $14.71M (71%)
Prior (10/26) $24.05M
Calls: $12.25M (51%)
Puts: $11.80M (49%)
Current vs Prior -13.32%
Calls: -49.91%
Puts: +24.65%
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 -87.24%
Calls: -91.54%
Puts: -83.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04 9:50am) 1.13
Prior (10/26) 0.56
Current vs Prior +100.69%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +52.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/04 9:50am) 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 10.05% | 21.58%24.36% | 29.95%
Prior 11.96% | 22.66%24.66% | 31.04%
Current vs Prior -15.96% | -4.79%-1.19% | -3.51%
Prior 7-Day Avg 10.23% | 17.44%23.59% | 29.88%
Current vs 7-Day Avg -1.75% | +23.71%+3.29% | +0.24%
Prior 7-Day Eod 11.97% | 22.66%24.66% | 31.04%
Current vs 7-Day Eod -15.96% | -4.79%-1.19% | -3.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 3.68%
Calls: 3.91% | 4.73%
Puts: 3.18% | 2.62%
Prior 3.46% | 3.68%
Calls: 4.57% | 4.01%
Puts: 2.36% | 3.36%
Current vs Prior +2.31% | +0.00%
Prior 7-Day Avg 3.07% | 3.05%
Calls: 3.40% | 3.26%
Puts: 2.76% | 2.83%
Current vs 7-Day Avg +15.15% | +20.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($14.71M). Slightly bearish P/C ratio of 1.13. P/C ratio rising 101% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
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 188 of results (avg 5.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 205.055.15$5.102.0%2640.511.5K
$50.00Nov 62.772.85$2.812.8%2.2K0.611.3K
$47.50Dec 189.409.70$9.553.1%130.65279
$54.00Nov 204.654.80$4.723.2%540.49748
$47.50Nov 207.657.90$7.783.2%40.66154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 205.305.40$5.351.9%7490.4119.8K
$59.00Nov 1310.2510.45$10.351.9%--0.66468
$58.00Nov 2010.1510.35$10.252.0%--0.61928
$61.00Nov 2012.3512.60$12.482.0%--0.67752
$58.00Nov 139.509.70$9.602.1%--0.64557

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.54, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 60.190.20$0.205.0%3.9K0.0911.6K
$58.00Nov 60.350.41$0.3815.8%7400.143.6K
$57.00Nov 60.490.51$0.504.0%1.3K0.184.3K
$56.00Nov 60.660.69$0.684.4%4.9K0.235.5K
$55.00Nov 60.850.91$0.886.8%7.1K0.288.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 60.260.31$0.2917.2%150.091.1K
$44.50Nov 60.310.37$0.3417.6%100.10214
$45.00Nov 60.370.44$0.4117.1%3210.123.6K
$45.50Nov 60.440.50$0.4712.8%250.14479
$46.00Nov 60.530.59$0.5610.7%870.16896

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.64, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 69.9510.75$10.357.7%240.9610
$42.00Nov 68.909.80$9.359.6%--0.9514
$42.50Nov 68.509.30$8.909.0%--0.9413
$43.00Nov 68.008.85$8.4310.1%--0.9417
$44.00Nov 67.107.90$7.5010.7%--0.9126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Nov 69.4510.40$9.939.6%380.92477
$60.00Nov 68.859.45$9.156.6%320.903.1K
$59.00Nov 67.858.45$8.157.4%50.88913
$58.00Nov 66.907.45$7.187.7%1140.851.0K
$57.00Nov 66.406.60$6.503.1%70.811.1K

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 48.5K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 60.850.91$0.886.8%7.1K0.288.7K
$56.00Nov 60.660.69$0.684.4%4.9K0.235.5K
$60.00Nov 60.190.20$0.205.0%3.9K0.0911.6K
$50.00Nov 62.772.85$2.812.8%2.2K0.611.3K
$57.00Nov 60.490.51$0.504.0%1.3K0.184.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 204.054.25$4.154.8%14.1K0.3417.6K
$50.00Nov 61.771.82$1.802.8%1.0K0.3911.2K
$50.00Nov 205.305.40$5.351.9%7490.4119.8K
$51.00Nov 62.232.30$2.263.1%5550.463.1K
$55.00Nov 64.754.90$4.833.1%4950.726.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 27.9%, max 32.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Nov 6Dec 18141.9%107.2%32.4%2.2K2.8K
$47.50Nov 6Dec 18143.8%108.7%32.3%14348
$55.00Nov 6Dec 18141.7%108.8%30.2%7.2K10.5K
$51.00Nov 6Dec 11141.5%109.7%29.0%914975
$52.00Nov 6Dec 11141.9%112.4%26.3%6463.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Nov 6Dec 18143.9%108.7%32.4%3034.3K
$50.00Nov 6Dec 18141.8%107.2%32.2%1.4K23.9K
$55.00Nov 6Dec 18141.8%108.8%30.3%60820.5K
$49.00Nov 6Dec 11142.6%110.5%29.1%3042.5K
$51.00Nov 6Dec 11141.4%109.7%28.9%5553.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 1.36, avg 1.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Dec 18$2.12$2.88$2.1260%1.36$52.12
$45.00$50.00Dec 4$2.72$2.28$2.7271%0.84$47.72
$55.00$60.00Dec 18$1.63$3.37$1.6350%2.07$56.63
$45.00$50.00Nov 27$2.90$2.10$2.9072%0.72$47.90
$56.00$59.00Dec 11$0.98$2.02$0.9848%2.06$56.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.00Nov 13$0.50$0.50$0.5071%1.00$60.50
$47.00$46.50Nov 6$0.11$0.39$0.1121%3.55$46.89
$48.00$47.50Nov 6$0.14$0.36$0.1426%2.57$47.86
$54.00$53.00Dec 4$0.50$0.50$0.5049%1.00$53.50
$49.50$49.00Nov 6$0.19$0.31$0.1936%1.63$49.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.82, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$57.00Nov 6$0.18$0.18$0.8277%0.22$56.18
$53.00$54.00Nov 27$0.50$0.50$0.5048%1.00$53.50
$57.00$58.00Nov 6$0.12$0.12$0.8882%0.14$57.12
$54.00$55.00Nov 6$0.26$0.26$0.7466%0.35$54.26
$52.00$53.00Nov 6$0.39$0.39$0.6153%0.64$52.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$45.00Dec 11$1.80$1.80$2.2062%0.82$47.20
$49.00$45.00Dec 4$1.75$1.75$2.2562%0.78$47.25
$49.00$45.00Nov 27$1.70$1.70$2.3062%0.74$47.30
$50.00$47.50Dec 18$1.25$1.25$1.2560%1.00$48.75
$45.00$42.50Dec 18$0.98$0.98$1.5270%0.64$44.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.90, cheapest $2.87)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Nov 6Nov 13$2.97141.7%160.9%
$54.00Nov 6Nov 13$2.89141.9%161.2%
$52.00Nov 6Nov 13$3.00141.9%161.3%
$51.00Nov 6Nov 13$2.98141.5%160.9%
$49.50Nov 6Nov 13$2.93142.1%161.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Nov 6Nov 13$2.87141.8%160.9%
$54.00Nov 6Nov 13$2.80142.1%161.2%
$52.00Nov 6Nov 13$2.90142.1%161.3%
$51.00Nov 6Nov 13$2.92141.4%160.9%
$49.50Nov 6Nov 13$2.82142.2%161.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 8.94% of stock, avg 21.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Nov 6$2.30$2.26$4.56$46.44$55.568.94%
$50.00Nov 6$2.81$1.80$4.61$45.39$54.619.04%
$49.50Nov 6$3.10$1.58$4.68$44.82$54.189.17%
$52.00Nov 6$1.85$2.83$4.68$47.32$56.689.17%
$49.00Nov 6$3.40$1.39$4.79$44.21$53.799.39%
$53.00Nov 6$1.46$3.43$4.89$48.11$57.899.58%
$48.50Nov 6$3.75$1.21$4.96$43.54$53.469.72%
$48.00Nov 6$4.10$1.05$5.15$42.85$53.1510.09%
$54.00Nov 6$1.14$4.10$5.24$48.76$59.2410.27%
$47.50Nov 6$4.43$0.91$5.34$42.16$52.8410.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.70% of stock, avg 18.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$48.50Nov 6$0.68$1.21$1.89$46.61$57.89
$55.00$48.50Nov 6$0.88$1.21$2.09$46.41$57.09
$56.00$49.00Nov 6$0.68$1.39$2.07$46.93$58.07
$55.00$49.00Nov 6$0.88$1.39$2.27$46.73$57.27
$54.00$48.50Nov 6$1.14$1.21$2.35$46.15$56.35
$54.00$49.00Nov 6$1.14$1.39$2.53$46.47$56.53
$56.00$49.50Nov 6$0.68$1.58$2.26$47.24$58.26
$55.00$49.50Nov 6$0.88$1.58$2.46$47.04$57.46
$54.00$49.50Nov 6$1.14$1.58$2.72$46.78$56.72
$56.00$50.00Nov 6$0.68$1.80$2.48$47.52$58.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 2.45, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4460/61Nov 13$0.71$0.2945%2.45$42.79$60.71
43/4459/60Nov 13$0.72$0.2843%2.57$42.78$59.72
47/4856/57Nov 6$0.32$0.6854%0.47$47.18$56.32
46/4756/57Nov 6$0.29$0.7156%0.41$46.71$56.29
41/4260/61Nov 13$0.34$0.6651%0.52$41.16$60.34
47/4857/58Nov 6$0.26$0.7458%0.35$47.24$57.26
42/4260/61Nov 13$0.34$0.6650%0.52$41.66$60.34
42/4260/61Nov 13$0.35$0.6549%0.54$42.15$60.35
46/4757/58Nov 6$0.23$0.7761%0.30$46.77$57.23
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. 44 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$45.00$47.50Dec 18$0.08$2.4210%30.25
$50.00$55.00$60.00Dec 18$0.49$4.5119%9.20
$50.00$51.00$52.00Nov 6$0.06$0.9414%15.67
$51.00$52.00$53.00Nov 6$0.06$0.9414%15.67
$53.00$54.00$55.00Nov 6$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Dec 18$0.48$4.5219%9.42
$42.50$45.00$47.50Dec 18$0.12$2.3810%19.83
$53.00$54.00$55.00Nov 6$0.06$0.9412%15.67
$52.00$53.00$54.00Nov 6$0.07$0.9313%13.29
$42.50$45.00$47.50Nov 20$0.17$2.3312%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. 29 found (best net $-0.12, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Nov 6-$0.12$0.88
$60.00$61.001:2Nov 6-$0.10$0.90
$58.00$59.001:2Nov 6-$0.18$0.82
$57.00$58.001:2Nov 6-$0.26$0.74
$56.00$57.001:2Nov 6-$0.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.50$41.001:2Nov 6-$0.08$0.42
$42.50$42.001:2Nov 6-$0.13$0.37
$43.00$42.501:2Nov 6-$0.14$0.36
$43.50$43.001:2Nov 6-$0.16$0.34
$42.00$41.501:2Nov 6-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 8.72%, avg 7.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Dec 18$4.450.4117.6%8.72%26.32%1777.7K
$55.00Dec 18$6.050.507.8%11.86%19.66%531.8K
$60.00Dec 11$3.950.4017.6%7.74%25.34%275
$56.00Dec 11$5.150.489.8%10.09%19.85%17
$55.00Dec 11$5.500.507.8%10.78%18.58%3050
$59.00Dec 11$4.200.4115.6%8.23%23.87%--19
$54.00Dec 11$5.900.525.8%11.56%17.40%112
$53.00Dec 11$6.350.543.9%12.45%16.33%--46
$52.00Dec 11$6.750.561.9%13.23%15.15%4322
$56.00Dec 4$4.750.479.8%9.31%19.07%--71

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 34,591
Total Puts 38,946
Put/Call Ratio 1.13
Net Difference -4,355

Prior's Put/Call Breakdown

Total Calls 54,623
Total Puts 30,644
Put/Call Ratio 0.56
Net Difference 23,979

Prior 7-Day Put/Call Summary

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

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