Tour v533
CRWV
COREWEAVE INC Class A
$50.32 -6.37%
◀ 11/4 09:55 ▶

Option Volume

Detail
ℹ
Current (11/04 9:55am) 84,947
Calls: 42,906 (51%)
Puts: 42,041 (49%)
Prior (10/26) 99,558
Calls: 63,982 (64%)
Puts: 35,576 (36%)
Current vs Prior -14.68%
Calls: -32.94% (Calls)
Puts: +18.17% (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 -80.01%
Calls: -82.48%
Puts: -76.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 9:55am) $24.32M
Calls: $7.04M (29%)
Puts: $17.28M (71%)
Prior (10/26) $29.21M
Calls: $13.03M (45%)
Puts: $16.18M (55%)
Current vs Prior -16.74%
Calls: -45.98%
Puts: +6.80%
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 -85.12%
Calls: -90.30%
Puts: -80.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04 9:55am) 0.98
Prior (10/26) 0.56
Current vs Prior +76.22%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +32.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 9:55am) 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 10.10% | 21.72%24.60% | 30.27%
Prior 11.96% | 22.66%24.66% | 31.04%
Current vs Prior -15.63% | -4.16%-0.22% | -2.49%
Prior 7-Day Avg 10.23% | 17.44%23.59% | 29.88%
Current vs 7-Day Avg -1.35% | +24.52%+4.30% | +1.30%
Prior 7-Day Eod 11.97% | 22.66%24.66% | 31.04%
Current vs 7-Day Eod -15.63% | -4.16%-0.22% | -2.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.16% | 3.20%
Calls: 3.29% | 2.79%
Puts: 3.02% | 3.60%
Prior 3.46% | 3.68%
Calls: 4.57% | 4.01%
Puts: 2.36% | 3.36%
Current vs Prior -8.67% | -13.04%
Prior 7-Day Avg 3.07% | 3.05%
Calls: 3.40% | 3.26%
Puts: 2.76% | 2.83%
Current vs 7-Day Avg +2.79% | +5.02%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($17.28M). P/C ratio rising 76% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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
09:55BEARISHNEUTRALMIXED
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 187 of results (avg 5.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 187.808.00$7.902.5%380.581.5K
$50.00Nov 135.305.45$5.382.8%590.56336
$45.00Dec 1810.3010.60$10.452.9%--0.69306
$53.00Nov 204.804.95$4.883.1%4410.491.5K
$50.00Nov 62.392.47$2.433.3%2.8K0.541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 2012.2012.40$12.301.6%150.6816.1K
$60.00Dec 1813.6013.85$13.731.8%80.6029.0K
$55.00Dec 1810.2010.40$10.301.9%1220.5213.8K
$50.00Dec 187.257.40$7.332.0%3960.4212.7K
$56.00Nov 209.309.50$9.402.1%--0.582.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.54, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 60.150.16$0.166.3%4.2K0.0711.6K
$58.00Nov 60.280.33$0.3116.1%7660.113.6K
$57.00Nov 60.400.43$0.427.1%1.4K0.154.3K
$56.00Nov 60.520.57$0.549.3%5.5K0.185.5K
$55.00Nov 60.710.75$0.735.5%7.5K0.238.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 60.190.23$0.2119.0%40.07628
$43.50Nov 60.280.33$0.3116.1%240.10338
$44.00Nov 60.340.41$0.3818.4%210.121.1K
$44.50Nov 60.410.48$0.4415.9%100.14214
$45.00Nov 60.500.55$0.539.4%3560.163.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.64, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 69.259.95$9.607.3%240.9310
$42.00Nov 68.259.00$8.638.7%--0.9214
$42.50Nov 67.758.55$8.159.8%--0.9113
$43.00Nov 67.308.10$7.7010.4%--0.9017
$44.00Nov 66.457.20$6.8311.0%--0.8726
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 69.4510.00$9.735.7%320.933.1K
$59.00Nov 68.559.10$8.826.2%50.91913
$58.00Nov 67.458.20$7.829.6%2140.891.0K
$57.00Nov 66.657.30$6.989.3%80.851.1K
$56.00Nov 66.156.35$6.253.2%200.821.6K

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 53.3K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 60.710.75$0.735.5%7.5K0.238.7K
$56.00Nov 60.520.57$0.549.3%5.5K0.185.5K
$60.00Nov 60.150.16$0.166.3%4.2K0.0711.6K
$50.00Nov 62.392.47$2.433.3%2.8K0.541.3K
$51.00Nov 61.932.02$1.984.5%1.5K0.47973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 204.404.60$4.504.4%14.1K0.3717.6K
$50.00Nov 62.102.15$2.132.3%1.4K0.4611.2K
$50.00Nov 205.655.80$5.732.6%9470.4319.8K
$51.00Nov 62.612.69$2.653.0%8020.533.1K
$55.00Nov 65.355.50$5.432.8%5340.776.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 30.9%, max 35.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Nov 6Dec 18149.3%110.0%35.7%1341
$50.00Nov 6Dec 18144.5%108.7%32.9%2.8K2.8K
$47.50Nov 6Dec 18145.1%109.2%32.8%14348
$55.00Nov 6Dec 18145.0%110.0%31.9%7.5K10.5K
$52.00Nov 6Dec 11146.0%111.8%30.6%7493.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Nov 6Dec 18148.4%110.0%35.0%6979.1K
$50.00Nov 6Dec 18144.5%108.7%32.9%1.8K23.9K
$47.50Nov 6Dec 18144.6%109.6%31.9%4224.3K
$55.00Nov 6Dec 18145.0%110.0%31.9%65620.5K
$52.00Nov 6Dec 11146.0%111.8%30.6%4265.2K

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 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Dec 4$2.65$2.35$2.6570%0.89$47.65
$55.00$60.00Dec 18$1.53$3.47$1.5348%2.27$56.53
$50.00$55.00Dec 18$2.07$2.93$2.0758%1.42$52.07
$45.00$50.00Nov 27$2.65$2.35$2.6570%0.89$47.65
$56.00$59.00Dec 11$0.90$2.10$0.9046%2.33$56.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.00Nov 13$0.55$0.45$0.5571%0.82$59.45
$47.00$46.50Nov 6$0.12$0.38$0.1226%3.17$46.88
$49.00$48.50Nov 6$0.19$0.31$0.1940%1.63$48.81
$51.00$50.00Nov 27$0.45$0.55$0.4545%1.22$50.55
$48.50$48.00Nov 6$0.18$0.32$0.1836%1.78$48.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.84, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$56.00Nov 6$0.19$0.19$0.8177%0.23$55.19
$57.00$58.00Nov 6$0.11$0.11$0.8985%0.12$57.11
$53.00$54.00Nov 6$0.28$0.28$0.7266%0.39$53.28
$51.00$52.00Nov 6$0.41$0.41$0.5953%0.69$51.41
$52.00$53.00Nov 6$0.34$0.34$0.6660%0.52$52.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$45.00Dec 4$1.83$1.83$2.1760%0.84$47.17
$49.00$45.00Dec 11$1.83$1.83$2.1760%0.84$47.17
$49.00$45.00Nov 27$1.75$1.75$2.2559%0.78$47.25
$47.50$45.00Dec 18$1.15$1.15$1.3563%0.85$46.35
$50.00$47.50Dec 18$1.28$1.28$1.2258%1.05$48.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.86, cheapest $2.87)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Nov 6Nov 13$2.90146.0%163.4%
$49.00Nov 6Nov 13$2.84144.1%161.9%
$50.00Nov 6Nov 13$2.95144.5%163.4%
$51.00Nov 6Nov 13$2.95146.4%165.4%
$53.00Nov 6Nov 13$2.85144.8%164.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Nov 6Nov 13$2.87146.0%163.4%
$49.00Nov 6Nov 13$2.84143.9%161.9%
$50.00Nov 6Nov 13$2.92144.5%163.4%
$51.00Nov 6Nov 13$2.90146.4%165.4%
$53.00Nov 6Nov 13$2.82144.8%164.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 9.06% of stock, avg 21.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Nov 6$2.43$2.13$4.56$45.44$54.569.06%
$49.50Nov 6$2.73$1.88$4.61$44.89$54.119.16%
$51.00Nov 6$1.98$2.65$4.63$46.37$55.639.20%
$49.00Nov 6$2.99$1.66$4.65$44.35$53.659.24%
$48.50Nov 6$3.25$1.47$4.72$43.78$53.229.38%
$52.00Nov 6$1.57$3.28$4.85$47.15$56.859.64%
$48.00Nov 6$3.58$1.29$4.87$43.13$52.879.68%
$47.50Nov 6$3.90$1.12$5.02$42.48$52.529.98%
$53.00Nov 6$1.23$3.93$5.16$47.84$58.1610.25%
$54.00Nov 6$0.95$4.65$5.60$48.40$59.6011.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 4.01% of stock, avg 18.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$48.00Nov 6$0.73$1.29$2.02$45.98$57.02
$54.00$48.00Nov 6$0.95$1.29$2.24$45.76$56.24
$55.00$48.50Nov 6$0.73$1.47$2.20$46.30$57.20
$53.00$48.00Nov 6$1.23$1.29$2.52$45.48$55.52
$54.00$48.50Nov 6$0.95$1.47$2.42$46.08$56.42
$53.00$48.50Nov 6$1.23$1.47$2.70$45.80$55.70
$55.00$49.00Nov 6$0.73$1.66$2.39$46.61$57.39
$54.00$49.00Nov 6$0.95$1.66$2.61$46.39$56.61
$53.00$49.00Nov 6$1.23$1.66$2.89$46.11$55.89
$52.00$48.00Nov 6$1.57$1.29$2.86$45.14$54.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 1.86, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4458/59Nov 13$0.65$0.3541%1.86$42.85$58.65
43/4459/60Nov 13$0.60$0.4044%1.50$42.90$59.60
46/4657/58Nov 6$0.22$0.7864%0.28$45.78$57.22
46/4655/56Nov 6$0.30$0.7056%0.43$45.70$55.30
40/4158/59Nov 13$0.37$0.6348%0.59$40.63$58.37
41/4258/59Nov 13$0.38$0.6247%0.61$41.12$58.38
46/4657/58Nov 6$0.23$0.7762%0.30$46.27$57.23
46/4655/56Nov 6$0.31$0.6953%0.45$46.19$55.31
46/4653/54Nov 6$0.39$0.6145%0.64$45.61$53.39
42/4258/59Nov 13$0.40$0.6044%0.67$42.10$58.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 18.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$52.00$53.00$54.00Nov 6$0.06$0.9412%15.67
$51.00$52.00$53.00Nov 6$0.07$0.9313%13.29
$53.00$54.00$55.00Nov 6$0.06$0.9411%15.67
$45.00$47.50$50.00Dec 18$0.15$2.3510%15.67
$50.00$55.00$60.00Dec 18$0.54$4.4619%8.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$47.50$50.00Nov 20$0.13$2.3713%18.23
$50.00$55.00$60.00Dec 18$0.46$4.5418%9.87
$45.00$47.50$50.00Dec 18$0.13$2.3710%18.23
$53.00$54.00$55.00Nov 6$0.06$0.9411%15.67
$52.00$53.00$54.00Nov 6$0.07$0.9312%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.09, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Nov 6-$0.09$0.91
$58.00$59.001:2Nov 6-$0.15$0.85
$57.00$58.001:2Nov 6-$0.20$0.80
$56.00$57.001:2Nov 6-$0.30$0.70
$55.00$56.001:2Nov 6-$0.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$41.501:2Nov 6-$0.10$0.40
$41.50$41.001:2Nov 6-$0.12$0.38
$43.00$42.501:2Nov 6-$0.15$0.35
$42.50$42.001:2Nov 6-$0.15$0.35
$43.50$43.001:2Nov 6-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 8.35%, avg 7.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Dec 18$4.200.3919.2%8.35%27.58%2327.7K
$55.00Dec 18$5.700.489.3%11.33%20.63%611.8K
$56.00Dec 11$4.850.4611.3%9.64%20.93%17
$54.00Dec 11$5.600.507.3%11.13%18.44%112
$55.00Dec 11$5.200.489.3%10.33%19.63%4050
$59.00Dec 11$3.950.4017.2%7.85%25.10%--19
$60.00Dec 11$3.700.3819.2%7.35%26.59%275
$53.00Dec 11$5.950.525.3%11.82%17.15%--46
$52.00Dec 11$6.300.543.3%12.52%15.86%4522
$51.00Dec 11$6.750.561.4%13.41%14.77%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 42,906
Total Puts 42,041
Put/Call Ratio 0.98
Net Difference 865

Prior's Put/Call Breakdown

Total Calls 63,982
Total Puts 35,576
Put/Call Ratio 0.56
Net Difference 28,406

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