Tour v536
CRWV
COREWEAVE INC Class A
$42.53 -12.16%
◀ 11/5 14:00 ▶

Option Volume

Detail
ℹ
Current (11/05 2:00pm) 533,206
Calls: 282,975 (53%)
Puts: 250,231 (47%)
Prior (11/04) 319,069
Calls: 155,563 (49%)
Puts: 163,506 (51%)
Current vs Prior +67.11%
Calls: +81.90% (Calls)
Puts: +53.04% (Puts)
Prior 7-Day Total 2,888,701
Calls: 1,644,319 (57%)
Puts: 1,244,382 (43%)
Prior 7-Day Average 412,671
Calls: 234,902 (57%)
Puts: 177,768 (43%)
Current vs Prior 7-Day Avg +29.21%
Calls: +20.46%
Puts: +40.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 2:00pm) $220.48M
Calls: $57.69M (26%)
Puts: $162.79M (74%)
Prior (11/04) $107.67M
Calls: $35.70M (33%)
Puts: $71.97M (67%)
Current vs Prior +104.78%
Calls: +61.59%
Puts: +126.20%
Prior 7-Day Total $1.09B
Calls: $482.88M (44%)
Puts: $607.58M (56%)
Prior 7-Day Average $155.78M
Calls: $68.98M (44%)
Puts: $86.80M (56%)
Current vs Prior 7-Day Avg +41.53%
Calls: -16.37%
Puts: +87.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:00pm) 0.88
Prior (11/04) 1.05
Current vs Prior -15.87%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +15.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 2:00pm) 4,014,822
Calls: 1,969,516 (49%)
Puts: 2,045,306 (51%)
Prior (11/04) 3,894,332
Calls: 1,923,245 (49%)
Puts: 1,971,087 (51%)
Current vs Prior +3.09%
Prior 7-Day Total 27,168,831
Calls: 13,331,649 (49%)
Puts: 13,837,182 (51%)
Prior 7-Day Average 3,881,261
Calls: 1,904,521 (49%)
Puts: 1,976,740 (51%)
Current vs Prior 7-Day Avg +3.44%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 9.64% | 25.04%28.40% | 34.63%
Prior 8.90% | 21.33%23.50% | 30.15%
Current vs Prior +8.30% | +17.38%+20.85% | +14.86%
Prior 7-Day Avg 9.92% | 18.17%23.41% | 29.85%
Current vs 7-Day Avg -2.86% | +37.83%+21.34% | +16.01%
Prior 7-Day Eod 8.90% | 21.33%23.50% | 30.15%
Current vs 7-Day Eod +8.30% | +17.38%+20.85% | +14.86%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.38% | 3.75%
Calls: 4.08% | 3.81%
Puts: 4.67% | 3.70%
Prior 4.88% | 3.38%
Calls: 4.46% | 3.81%
Puts: 5.31% | 2.95%
Current vs Prior -10.25% | +10.95%
Prior 7-Day Avg 3.29% | 3.13%
Calls: 3.74% | 3.48%
Puts: 2.85% | 2.79%
Current vs 7-Day Avg +33.13% | +19.64%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($162.79M). Massive premium surge with dollar volume up 105% vs prior. Above-average activity with volume up 67% vs prior.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH

📈 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 225 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Dec 1811.5511.80$11.682.1%1110.75333
$40.00Dec 188.658.85$8.752.3%3330.64321
$38.00Nov 208.308.50$8.402.4%610.69--
$37.50Dec 1810.0010.25$10.132.5%820.7074
$39.00Nov 207.707.90$7.802.6%20.67--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 208.758.85$8.801.1%5400.5614.0K
$45.00Nov 207.207.30$7.251.4%1.4K0.4911.1K
$50.00Nov 2010.4010.55$10.481.4%2.2K0.6220.1K
$51.00Nov 2011.1011.30$11.201.8%1720.641.5K
$51.00Nov 1310.5010.70$10.601.9%1530.671.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.57, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 60.310.36$0.3414.7%4.2K0.15906
$47.50Nov 60.380.43$0.4112.2%3960.17188
$47.00Nov 60.460.51$0.4910.2%1.7K0.2066
$46.50Nov 60.550.61$0.5810.3%18.7K0.23106
$46.00Nov 60.660.72$0.698.7%3.6K0.2665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 60.200.24$0.2218.2%3830.09--
$37.00Nov 60.280.33$0.3116.1%1.3K0.11--
$38.00Nov 60.410.47$0.4413.6%1.6K0.15--
$39.00Nov 60.600.68$0.6412.5%1.4K0.21--
$40.00Nov 60.860.94$0.908.9%16.5K0.278.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.63, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 67.558.10$7.827.0%930.943
$37.00Nov 65.706.25$5.989.2%20.89--
$38.00Nov 64.955.10$5.033.0%590.85--
$39.00Nov 64.154.30$4.223.6%150.79--
$35.00Nov 139.2010.05$9.638.8%60.7823
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 68.408.70$8.553.5%3.3K0.933.1K
$50.00Nov 67.307.65$7.484.7%1.1K0.9210.9K
$49.50Nov 66.807.20$7.005.7%470.901.1K
$49.00Nov 66.356.70$6.535.4%5530.893.3K
$48.50Nov 65.906.35$6.137.3%9860.871.4K

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 254.7K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.550.61$0.5810.3%18.7K0.23106
$50.00Nov 60.130.16$0.1520.0%12.6K0.077.2K
$44.00Nov 61.261.34$1.306.2%6.8K0.4192
$45.00Nov 60.920.99$0.967.3%6.7K0.3364
$42.50Nov 61.922.00$1.964.1%6.3K0.5321
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 60.860.94$0.908.9%16.5K0.278.5K
$40.00Nov 204.504.65$4.583.3%8.9K0.3613.2K
$42.00Nov 61.601.69$1.655.5%8.8K0.432.9K
$35.00Nov 60.140.18$0.1625.0%8.0K0.0633.2K
$35.00Nov 202.612.71$2.663.8%7.7K0.246.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 54.3%, max 67.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Nov 6Dec 18214.6%128.0%67.7%2.0K1.3K
$42.50Nov 6Dec 18205.3%125.6%63.5%6.3K127
$47.50Nov 6Dec 18198.4%124.8%59.0%2.8K521
$42.00Nov 6Dec 11209.2%131.8%58.7%1.6K26
$45.00Nov 6Dec 18201.6%127.2%58.4%7.5K409
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Nov 6Dec 18214.6%128.0%67.7%19.1K26.0K
$42.50Nov 6Dec 18205.3%125.6%63.5%5.5K3.6K
$37.50Nov 13Dec 18214.0%131.4%62.9%1.7K43.0K
$47.50Nov 6Dec 18198.4%124.8%59.0%1.5K4.4K
$41.00Nov 6Dec 11210.2%132.4%58.8%6.8K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.69, avg 1.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$40.00Nov 27$2.95$2.05$2.9576%0.69$37.95
$35.00$40.00Dec 4$2.95$2.05$2.9575%0.69$37.95
$35.00$40.00Dec 11$2.95$2.05$2.9575%0.69$37.95
$40.00$42.50Dec 18$1.22$1.28$1.2264%1.05$41.22
$45.00$47.50Dec 18$0.95$1.55$0.9554%1.63$45.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Nov 6$0.31$0.19$0.3167%0.61$44.69
$43.00$42.50Nov 6$0.25$0.25$0.2551%1.00$42.75
$40.00$39.00Nov 27$0.35$0.65$0.3536%1.86$39.65
$38.00$37.00Nov 6$0.13$0.87$0.1316%6.69$37.87
$44.50$44.00Nov 6$0.32$0.18$0.3263%0.56$44.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.65, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$46.00Nov 27$0.50$0.50$0.5048%1.00$45.50
$45.50$46.00Nov 6$0.13$0.13$0.3770%0.35$45.63
$46.00$46.50Nov 6$0.11$0.11$0.3974%0.28$46.11
$48.50$49.00Nov 13$0.18$0.18$0.3261%0.56$48.68
$44.50$45.00Nov 6$0.16$0.16$0.3463%0.47$44.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$35.00Dec 11$1.18$1.18$1.8269%0.65$36.82
$37.50$35.00Dec 18$1.00$1.00$1.5070%0.67$36.50
$42.50$40.00Dec 18$1.25$1.25$1.2559%1.00$41.25
$38.00$35.00Dec 4$1.10$1.10$1.9069%0.58$36.90
$40.00$37.50Dec 18$1.10$1.10$1.4064%0.79$38.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $3.26, cheapest $3.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Nov 6Nov 13$3.31209.2%205.9%
$41.00Nov 6Nov 13$3.24210.2%208.0%
$41.50Nov 6Nov 13$3.27208.6%206.6%
$42.50Nov 6Nov 13$3.29205.3%205.9%
$44.50Nov 6Nov 13$3.28202.6%205.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Nov 6Nov 13$3.23209.2%205.9%
$41.00Nov 6Nov 13$3.16210.2%208.0%
$41.50Nov 6Nov 13$3.21208.6%206.6%
$42.50Nov 6Nov 13$3.26205.3%205.9%
$44.50Nov 6Nov 13$3.21202.6%205.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 9.05% of stock, avg 24.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Nov 6$1.96$1.89$3.85$38.65$46.359.05%
$43.00Nov 6$1.72$2.14$3.86$39.14$46.869.08%
$42.00Nov 6$2.22$1.65$3.87$38.13$45.879.10%
$43.50Nov 6$1.50$2.42$3.92$39.58$47.429.22%
$41.50Nov 6$2.51$1.42$3.93$37.57$45.439.24%
$44.00Nov 6$1.30$2.72$4.02$39.98$48.029.45%
$41.00Nov 6$2.81$1.22$4.03$36.97$45.039.48%
$44.50Nov 6$1.12$3.04$4.16$40.34$48.669.78%
$45.00Nov 6$0.96$3.35$4.31$40.69$49.3110.13%
$40.00Nov 6$3.47$0.90$4.37$35.63$44.3710.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 4.37% of stock, avg 22.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$40.00Nov 6$0.96$0.90$1.86$38.14$46.86
$45.00$41.00Nov 6$0.96$1.22$2.18$38.82$47.18
$44.50$40.00Nov 6$1.12$0.90$2.02$37.98$46.52
$44.50$41.00Nov 6$1.12$1.22$2.34$38.66$46.84
$45.00$41.50Nov 6$0.96$1.42$2.38$39.12$47.38
$44.00$40.00Nov 6$1.30$0.90$2.20$37.80$46.20
$44.50$41.50Nov 6$1.12$1.42$2.54$38.96$47.04
$44.00$41.00Nov 6$1.30$1.22$2.52$38.48$46.52
$44.00$41.50Nov 6$1.30$1.42$2.72$38.78$46.72
$45.00$42.00Nov 6$0.96$1.65$2.61$39.39$47.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.45, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
38/3946/46Nov 6$0.31$0.6953%0.45$38.69$46.31
39/4046/46Nov 6$0.37$0.6346%0.59$39.63$46.37
38/3946/46Nov 6$0.33$0.6750%0.49$38.67$45.83
37/3846/46Nov 6$0.24$0.7658%0.32$37.76$46.24
40/4146/46Nov 6$0.43$0.5739%0.75$40.57$46.43
39/4046/46Nov 6$0.39$0.6143%0.64$39.61$45.89
37/3846/46Nov 6$0.26$0.7455%0.35$37.74$45.76
40/4146/46Nov 6$0.45$0.5536%0.82$40.55$45.95
38/3945/46Nov 6$0.34$0.6646%0.52$38.66$45.34
39/4045/46Nov 6$0.40$0.6039%0.67$39.60$45.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$47.50$50.00Dec 18$0.07$2.4310%34.71
$45.00$47.00$49.00Dec 11$0.05$1.959%39.00
$40.00$42.50$45.00Dec 18$0.12$2.3810%19.83
$38.00$39.00$40.00Nov 6$0.06$0.9412%15.67
$42.50$45.00$47.50Dec 18$0.15$2.3510%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.50$40.00Dec 18$0.10$2.4010%24.00
$42.50$45.00$47.50Dec 18$0.10$2.4010%24.00
$39.00$40.00$41.00Nov 6$0.06$0.9414%15.67
$38.00$39.00$40.00Nov 6$0.06$0.9412%15.67
$37.50$40.00$42.50Dec 18$0.15$2.3511%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. 18 found (best net $-0.07, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$51.001:2Nov 6-$0.07$0.93
$49.50$50.001:2Nov 6-$0.11$0.39
$48.50$49.001:2Nov 6-$0.16$0.34
$49.00$49.501:2Nov 6-$0.16$0.34
$48.00$48.501:2Nov 6-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$35.001:2Nov 6-$0.10$0.90
$37.00$36.001:2Nov 6-$0.13$0.87
$38.00$37.001:2Nov 6-$0.18$0.82
$39.00$38.001:2Nov 6-$0.24$0.76
$40.00$39.001:2Nov 6-$0.38$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 12.58%, avg 8.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Dec 18$5.350.4911.7%12.58%24.27%2.4K333
$50.00Dec 18$4.500.4417.6%10.58%28.14%1.2K1.9K
$45.00Dec 18$6.300.545.8%14.81%20.62%791345
$47.00Dec 11$5.100.4910.5%11.99%22.50%6--
$49.00Dec 11$4.400.4415.2%10.35%25.56%220
$50.00Dec 11$4.050.4217.6%9.52%27.09%638136
$45.00Dec 11$5.850.535.8%13.75%19.56%5207
$51.00Dec 11$3.750.4019.9%8.82%28.73%59
$44.00Dec 11$6.300.553.5%14.81%18.27%7--
$43.00Dec 11$6.750.581.1%15.87%16.98%3--

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 282,975
Total Puts 250,231
Put/Call Ratio 0.88
Net Difference 32,744

Prior's Put/Call Breakdown

Total Calls 155,563
Total Puts 163,506
Put/Call Ratio 1.05
Net Difference -7,943

Prior 7-Day Put/Call Summary

Total Calls 1,644,319
Total Puts 1,244,382
Average Put/Call Ratio 0.76
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