Tour v536
CRWV
COREWEAVE INC Class A
$45.62 +4.49%
(11/6 13:00) ◀
|
Friday, November 6, 2026 (2:00pm)
January 2026
|
▶ (11/6 15:00)
◀ 11/6 14:00 ▶

Option Volume

Detail
ℹ
Current (11/06 2:00pm) 386,723
Calls: 178,344 (46%)
Puts: 208,379 (54%)
Prior (11/05) 533,206
Calls: 282,975 (53%)
Puts: 250,231 (47%)
Current vs Prior -27.47%
Calls: -36.98% (Calls)
Puts: -16.73% (Puts)
Prior 7-Day Total 3,167,248
Calls: 1,722,973 (54%)
Puts: 1,444,275 (46%)
Prior 7-Day Average 452,464
Calls: 246,139 (54%)
Puts: 206,325 (46%)
Current vs Prior 7-Day Avg -14.53%
Calls: -27.54%
Puts: +1.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 2:00pm) $144.50M
Calls: $37.00M (26%)
Puts: $107.51M (74%)
Prior (11/05) $220.48M
Calls: $57.69M (26%)
Puts: $162.79M (74%)
Current vs Prior -34.46%
Calls: -35.86%
Puts: -33.96%
Prior 7-Day Total $1.29B
Calls: $472.88M (37%)
Puts: $820.20M (63%)
Prior 7-Day Average $184.73M
Calls: $67.55M (37%)
Puts: $117.17M (63%)
Current vs Prior 7-Day Avg -21.77%
Calls: -45.23%
Puts: -8.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:00pm) 1.17
Prior (11/05) 0.88
Current vs Prior +32.13%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +40.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 2:00pm) 4,113,600
Calls: 2,036,487 (50%)
Puts: 2,077,113 (50%)
Prior (11/05) 4,014,822
Calls: 1,969,516 (49%)
Puts: 2,045,306 (51%)
Current vs Prior +2.46%
Prior 7-Day Total 27,317,533
Calls: 13,412,521 (49%)
Puts: 13,905,012 (51%)
Prior 7-Day Average 3,902,504
Calls: 1,916,074 (49%)
Puts: 1,986,430 (51%)
Current vs Prior 7-Day Avg +5.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.89% | 22.47%26.26% | 32.51%
Prior 9.14% | 24.81%28.40% | 33.67%
Current vs Prior -68.34% | -9.42%-7.54% | -3.45%
Prior 7-Day Avg 9.85% | 19.61%24.14% | 30.53%
Current vs 7-Day Avg -70.63% | +14.60%+8.76% | +6.47%
Prior 7-Day Eod 9.14% | 24.81%28.40% | 33.67%
Current vs 7-Day Eod -68.34% | -9.42%-7.54% | -3.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.96% | 1.95%
Calls: 5.08% | 1.96%
Puts: 6.85% | 1.94%
Prior 8.03% | 9.71%
Calls: 8.25% | 14.81%
Puts: 7.80% | 4.60%
Current vs Prior -25.78% | -79.92%
Prior 7-Day Avg 4.24% | 4.12%
Calls: 4.67% | 5.11%
Puts: 3.81% | 3.12%
Current vs 7-Day Avg +40.61% | -52.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($107.51M). Slightly bearish P/C ratio of 1.17. P/C ratio rising 32% - 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 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
14:00BEARISHBEARISHBEARISH
13:00BEARISHNEUTRALMIXED
12:00BEARISHBULLISHBULLISH
10:00BEARISHNEUTRALBEARISH

📈 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 215 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 133.203.25$3.231.5%2.1K0.422.2K
$45.00Nov 135.255.35$5.301.9%5360.58579
$45.00Dec 187.757.90$7.831.9%8430.59518
$45.50Nov 135.055.15$5.102.0%3170.5645
$46.00Nov 134.804.90$4.852.1%4710.55110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 2010.9511.10$11.021.4%50.661.3K
$52.00Nov 138.859.00$8.931.7%790.64844
$51.00Nov 208.859.00$8.931.7%4130.581.2K
$50.00Nov 208.208.35$8.271.8%7310.5619.5K
$51.00Nov 138.158.30$8.231.8%310.611.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.50, cheapest $0.20)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.190.21$0.2010.0%30.1K0.263.3K
$46.00Nov 60.340.36$0.355.7%6.4K0.40899
$45.50Nov 60.570.60$0.595.1%7.1K0.55631
$45.00Nov 60.880.92$0.904.4%10.1K0.692.6K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 60.250.29$0.2714.8%11.0K0.315.2K
$45.50Nov 60.440.48$0.468.7%4.3K0.46843
$46.00Nov 60.700.75$0.736.8%6.2K0.612.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 67.258.05$7.6510.5%--1.0039
$39.00Nov 66.257.00$6.6311.3%2631.0010
$40.00Nov 65.256.05$5.6514.2%2621.00526
$41.00Nov 64.255.05$4.6517.2%3.3K1.003.3K
$42.00Nov 63.253.95$3.6019.4%910.95378
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 68.258.75$8.505.9%1080.992.8K
$53.00Nov 67.257.75$7.506.7%1020.996.0K
$52.00Nov 66.256.75$6.507.7%760.992.4K
$51.00Nov 65.255.75$5.509.1%9260.993.0K
$50.00Nov 64.254.75$4.5011.1%6230.9910.3K

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 225.0K, top 30.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.190.21$0.2010.0%30.1K0.263.3K
$45.00Nov 60.880.92$0.904.4%10.1K0.692.6K
$45.50Nov 60.570.60$0.595.1%7.1K0.55631
$47.00Nov 60.090.11$0.1020.0%6.5K0.152.0K
$46.00Nov 60.340.36$0.355.7%6.4K0.40899
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 60.080.11$0.1030.0%11.1K0.133.3K
$45.00Nov 60.250.29$0.2714.8%11.0K0.315.2K
$43.00Nov 60.030.04$0.0425.0%9.2K0.051.6K
$44.50Nov 60.140.18$0.1625.0%7.0K0.201.1K
$46.50Nov 61.031.10$1.076.5%6.6K0.74949

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 49.4%, max 63.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Nov 13Dec 18206.7%126.2%63.8%1.3K110
$45.00Nov 6Dec 18182.3%119.9%52.1%11.0K3.2K
$46.00Nov 6Dec 11179.8%127.2%41.4%6.4K900
$47.00Nov 6Dec 11177.4%126.7%40.0%6.5K2.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Nov 13Dec 18206.7%126.2%63.8%2.2K43.1K
$45.00Nov 6Dec 18181.7%119.9%51.6%11.7K11.7K
$46.00Nov 6Dec 11180.5%127.2%42.0%6.2K2.0K
$47.00Nov 6Dec 11177.8%126.7%40.3%2.7K2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.88, avg 1.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$42.50Dec 18$1.33$1.17$1.3370%0.88$41.33
$47.50$50.00Dec 18$0.97$1.53$0.9754%1.58$48.47
$45.00$47.50Dec 18$1.13$1.37$1.1359%1.21$46.13
$42.50$45.00Dec 18$1.27$1.23$1.2764%0.97$43.77
$40.00$42.00Dec 11$1.10$0.90$1.1070%0.82$41.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Nov 6$0.11$0.39$0.1131%3.55$44.89
$46.00$45.50Nov 6$0.27$0.23$0.2761%0.85$45.73
$45.50$45.00Nov 6$0.19$0.31$0.1946%1.63$45.31
$48.00$47.50Nov 13$0.27$0.23$0.2752%0.85$47.73
$42.50$42.00Nov 13$0.19$0.31$0.1935%1.63$42.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.64, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Nov 6$0.10$0.10$0.4074%0.25$46.60
$52.00$53.00Dec 4$0.41$0.41$0.5958%0.69$52.41
$46.00$46.50Nov 6$0.15$0.15$0.3560%0.43$46.15
$48.50$49.00Nov 13$0.20$0.20$0.3053%0.67$48.70
$46.50$47.00Nov 13$0.23$0.23$0.2747%0.85$46.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$37.50Dec 18$0.98$0.98$1.5270%0.64$39.02
$45.00$42.50Dec 18$1.25$1.25$1.2559%1.00$43.75
$42.50$40.00Dec 18$1.07$1.07$1.4365%0.75$41.43
$40.00$38.00Dec 11$0.73$0.73$1.2770%0.57$39.27
$43.00$42.00Dec 11$0.50$0.50$0.5063%1.00$42.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.44, cheapest $4.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Nov 6Nov 13$4.40182.3%197.1%
$45.50Nov 6Nov 13$4.51180.0%197.3%
$46.00Nov 6Nov 13$4.50179.8%197.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Nov 6Nov 13$4.36181.7%197.1%
$46.00Nov 6Nov 13$4.42180.5%197.5%
$45.50Nov 6Nov 13$4.44179.2%197.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 2.30% of stock, avg 21.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Nov 6$0.59$0.46$1.05$44.45$46.552.30%
$46.00Nov 6$0.35$0.73$1.08$44.92$47.082.37%
$45.00Nov 6$0.90$0.27$1.17$43.83$46.172.56%
$46.50Nov 6$0.20$1.07$1.27$45.23$47.772.78%
$44.50Nov 6$1.29$0.16$1.45$43.05$45.953.18%
$47.00Nov 6$0.10$1.47$1.57$45.43$48.573.44%
$44.00Nov 6$1.69$0.10$1.79$42.21$45.793.92%
$47.50Nov 6$0.05$2.05$2.10$45.40$49.604.60%
$43.50Nov 6$2.14$0.07$2.21$41.29$45.714.84%
$48.00Nov 6$0.02$2.52$2.54$45.46$50.545.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.26% of stock, avg 19.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$43.50Nov 6$0.05$0.07$0.12$43.38$47.62
$47.50$44.00Nov 6$0.05$0.10$0.15$43.85$47.65
$47.00$43.50Nov 6$0.10$0.07$0.17$43.33$47.17
$47.00$44.00Nov 6$0.10$0.10$0.20$43.80$47.20
$47.50$44.50Nov 6$0.05$0.16$0.21$44.29$47.71
$47.00$44.50Nov 6$0.10$0.16$0.26$44.24$47.26
$46.50$43.50Nov 6$0.20$0.07$0.27$43.23$46.77
$46.50$44.00Nov 6$0.20$0.10$0.30$43.70$46.80
$46.50$44.50Nov 6$0.20$0.16$0.36$44.14$46.86
$47.50$45.00Nov 6$0.05$0.27$0.32$44.68$47.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.72, avg credit $0.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4546/47Nov 6$0.21$0.2943%0.72$44.79$46.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.50$45.00Dec 18$0.06$2.4410%40.67
$40.00$42.00$44.00Dec 11$0.05$1.959%39.00
$45.00$45.50$46.00Nov 6$0.07$0.4329%6.14
$45.50$46.00$46.50Nov 6$0.09$0.4129%4.56
$42.50$45.00$47.50Dec 18$0.14$2.3610%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.50$40.00$42.50Dec 18$0.09$2.4110%26.78
$45.00$47.50$50.00Dec 18$0.09$2.4110%26.78
$45.50$46.00$46.50Nov 6$0.07$0.4329%6.14
$46.00$46.50$47.00Nov 6$0.06$0.4424%7.33
$42.50$45.00$47.50Dec 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. 10 found (best net $-0.11, 10 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$45.50$46.001:2Nov 6-$0.11$0.39
$46.00$46.501:2Nov 6-$0.05$0.45
$45.00$45.501:2Nov 6-$0.28$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.50$45.001:2Nov 6-$0.08$0.42
$46.00$45.501:2Nov 6-$0.19$0.31
$40.00$39.001:2Nov 6$0.00$1.00
$38.00$37.001:2Nov 6$0.00$1.00
$42.00$41.501:2Nov 6-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 12.38%, avg 8.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Dec 18$5.650.499.6%12.38%21.99%5.5K2.2K
$47.50Dec 18$6.600.544.1%14.47%18.59%4552.2K
$50.00Dec 11$5.050.489.6%11.07%20.67%93384
$51.00Dec 11$4.650.4611.8%10.19%21.99%811
$52.00Dec 11$4.350.4314.0%9.54%23.52%3082
$49.00Dec 11$5.400.507.4%11.84%19.25%9420
$48.00Dec 11$5.800.525.2%12.71%17.93%11
$53.00Dec 11$4.000.4116.2%8.77%24.95%68119
$47.00Dec 11$6.250.543.0%13.70%16.73%66
$54.00Dec 11$3.700.3918.4%8.11%26.48%--46

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 178,344
Total Puts 208,379
Put/Call Ratio 1.17
Net Difference -30,035

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,722,973
Total Puts 1,444,275
Average Put/Call Ratio 0.83
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