Tour v528
CRWV
COREWEAVE INC Class A
$85.43 +5.00%
$85.68 (+0.29%)🌙
as of 09/21 06:20 PM
(9/21 16:00) ◀
|
Monday, September 21, 2026 (6:20pm)
January 2026
|
▶ (9/22 10:00)
◀ 9/21 18:20 ▶

Option Volume

Detail
ℹ
Current (09/21) 324,332
Calls: 239,429 (74%)
Puts: 84,903 (26%)
Prior (09/18) 325,083
Calls: 205,408 (63%)
Puts: 119,675 (37%)
Current vs Prior -0.23%
Calls: +16.56% (Calls)
Puts: -29.06% (Puts)
Prior 7-Day Total 1,831,557
Calls: 1,070,308 (58%)
Puts: 761,249 (42%)
Prior 7-Day Average 305,259
Calls: 152,901 (58%)
Puts: 108,749 (42%)
Current vs Prior 7-Day Avg +6.25%
Calls: +56.59%
Puts: -21.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $137.52M
Calls: $101.46M (74%)
Puts: $36.06M (26%)
Prior (09/18) $147.91M
Calls: $76.64M (52%)
Puts: $71.27M (48%)
Current vs Prior -7.02%
Calls: +32.38%
Puts: -49.40%
Prior 7-Day Total $777.25M
Calls: $350.58M (45%)
Puts: $426.67M (55%)
Prior 7-Day Average $129.54M
Calls: $50.08M (45%)
Puts: $60.95M (55%)
Current vs Prior 7-Day Avg +6.16%
Calls: +102.59%
Puts: -40.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.35
Prior (09/18) 0.58
Current vs Prior -39.14%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -51.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 1,911,506
Calls: 1,012,655 (53%)
Puts: 898,851 (47%)
Prior (09/18) 2,206,393
Calls: 1,269,833 (58%)
Puts: 936,560 (42%)
Current vs Prior -13.37%
Prior 7-Day Total 12,509,888
Calls: 6,894,480 (55%)
Puts: 5,615,408 (45%)
Prior 7-Day Average 2,084,981
Calls: 1,149,080 (55%)
Puts: 935,901 (45%)
Current vs Prior 7-Day Avg -8.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 7.20% | 10.92%16.05% | 27.58%
Prior 8.27% | 11.84%1.18% | 17.74%
Current vs Prior -12.97% | -7.73%+1260.13% | +55.49%
Prior 7-Day Avg 6.56% | 10.66%6.20% | 19.12%
Current vs 7-Day Avg +9.73% | +2.44%+158.79% | +44.22%
Prior 7-Day Eod 8.27% | 11.84%1.18% | 17.74%
Current vs 7-Day Eod -12.97% | -7.73%+1260.13% | +55.49%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.87% | 3.75%
Calls: 3.28% | 3.21%
Puts: 6.45% | 4.30%
Prior 5.21% | 5.71%
Calls: 6.06% | 5.23%
Puts: 4.37% | 6.19%
Current vs Prior -6.53% | -34.33%
Prior 7-Day Avg 4.85% | 4.24%
Calls: 5.01% | 3.90%
Puts: 4.70% | 4.57%
Current vs 7-Day Avg +0.34% | -11.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($101.46M). Extreme bullish P/C ratio of 0.35 - heavy call buying (239,429 calls vs 84,903 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 350 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 252.572.60$2.591.2%5.8K0.49887
$69.00Oct 216.7016.95$16.831.5%1200.93104
$69.00Sep 2516.4016.65$16.521.5%100.99--
$80.00Oct 169.509.65$9.571.6%1.3K0.679.4K
$70.00Oct 215.7516.00$15.881.6%200.9261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 163.853.90$3.881.3%7050.336.4K
$97.50Oct 1614.5014.75$14.631.7%70.71--
$73.00Oct 232.242.28$2.261.8%520.2084
$101.00Oct 916.7017.00$16.851.8%200.8045
$100.00Oct 1616.5016.80$16.651.8%590.744.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.54, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 250.170.18$0.185.6%8.6K0.053.6K
$97.00Sep 250.300.32$0.316.5%2.9K0.092.7K
$98.00Sep 250.250.28$0.2711.1%1.3K0.083.4K
$96.00Sep 250.370.40$0.397.7%2.2K0.111.3K
$95.00Sep 250.460.47$0.472.1%10.0K0.132.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Sep 250.130.15$0.1414.3%5490.041.3K
$75.00Sep 250.180.19$0.195.3%2.9K0.064.7K
$73.00Sep 250.110.12$0.128.3%5480.041.3K
$76.00Sep 250.240.26$0.258.0%4.7K0.074.3K
$77.00Sep 250.320.36$0.3411.8%1.2K0.101.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.70, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 2516.4016.65$16.521.5%100.99--
$70.00Sep 2515.4015.65$15.531.6%400.98296
$73.00Sep 2512.4512.70$12.582.0%760.9682
$74.00Sep 2511.5011.75$11.632.1%1400.9660
$75.00Sep 2510.5510.80$10.682.3%1440.94771
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 2514.5514.85$14.702.0%1250.93505
$99.00Sep 2513.6013.85$13.731.8%450.92--
$98.00Sep 2512.6512.90$12.782.0%720.91195
$97.00Sep 2511.7011.95$11.832.1%310.90--
$96.00Sep 2510.7511.00$10.882.3%510.891.9K

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 223.4K, top 23.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 253.003.10$3.053.3%23.2K0.5413.7K
$90.00Sep 251.231.26$1.252.4%20.5K0.295.6K
$95.00Sep 250.460.47$0.472.1%10.0K0.132.9K
$100.00Sep 250.170.18$0.185.6%8.6K0.053.6K
$88.00Sep 251.771.84$1.813.9%8.0K0.38939
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 250.240.26$0.258.0%4.7K0.074.3K
$80.00Sep 250.770.84$0.818.6%4.1K0.204.5K
$81.00Sep 251.031.06$1.052.9%3.7K0.241.9K
$75.00Sep 250.180.19$0.195.3%2.9K0.064.7K
$70.00Oct 161.121.16$1.143.5%1.6K0.1318.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 9.0%, max 13.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Sep 25Oct 3085.7%75.9%13.0%1.5K901
$93.00Sep 25Oct 3084.7%76.0%11.4%1.7K726
$92.00Sep 25Oct 3083.4%75.9%9.9%2.8K1.2K
$89.00Sep 25Oct 3081.8%74.5%9.8%2.8K839
$85.00Sep 25Oct 3079.0%72.2%9.6%23.5K14.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Sep 25Oct 3085.7%75.9%13.0%341.6K
$93.00Sep 25Oct 3084.7%76.0%11.4%129533
$92.00Sep 25Oct 3083.4%75.9%9.9%62288
$89.00Sep 25Oct 3081.8%74.5%9.8%103856
$85.00Sep 25Oct 3079.0%72.2%9.6%1.6K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 1.86, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Oct 16$0.35$0.65$0.3565%1.86$81.35
$89.00$90.00Oct 30$0.22$0.78$0.2248%3.55$89.22
$92.50$95.00Oct 16$0.68$1.82$0.6838%2.68$93.18
$95.00$97.50Oct 16$0.57$1.93$0.5734%3.39$95.57
$97.50$100.00Oct 16$0.50$2.00$0.5029%4.00$98.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$91.00$90.00Oct 16$0.50$0.50$0.5058%1.00$90.50
$91.00$90.00Oct 30$0.50$0.50$0.5055%1.00$90.50
$70.00$69.00Oct 23$0.14$0.86$0.1415%6.14$69.86
$75.00$74.00Oct 2$0.13$0.87$0.1314%6.69$74.87
$74.00$73.00Oct 23$0.21$0.79$0.2122%3.76$73.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.39, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$89.00Oct 30$0.53$0.53$0.4750%1.13$88.53
$87.50$88.00Oct 16$0.23$0.23$0.2751%0.85$87.73
$90.00$91.00Sep 25$0.23$0.23$0.7771%0.30$90.23
$86.00$87.00Sep 25$0.43$0.43$0.5751%0.75$86.43
$93.00$94.00Sep 25$0.13$0.13$0.8782%0.15$93.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.00$70.00Oct 30$0.56$0.56$1.4480%0.39$71.44
$74.00$73.00Oct 30$0.34$0.34$0.6677%0.52$73.66
$84.00$83.00Oct 30$0.53$0.53$0.4758%1.13$83.47
$85.00$84.00Oct 2$0.55$0.55$0.4554%1.22$84.45
$76.00$75.00Oct 23$0.35$0.35$0.6574%0.54$75.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.57, cheapest $1.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Sep 25Oct 2$1.6279.0%73.2%
$83.00Sep 25Oct 2$1.5778.5%73.3%
$85.00Sep 25Oct 2$1.6379.0%74.2%
$86.00Sep 25Oct 2$1.6380.5%76.3%
$88.00Sep 25Oct 2$1.6281.0%76.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Sep 25Oct 2$1.5079.0%73.2%
$83.00Sep 25Oct 2$1.4778.5%73.3%
$85.00Sep 25Oct 2$1.5879.0%74.2%
$86.00Sep 25Oct 2$1.5580.5%76.3%
$88.00Sep 25Oct 2$1.5281.0%76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 6.58% of stock, avg 14.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Sep 25$3.05$2.57$5.62$79.38$90.626.58%
$84.00Sep 25$3.58$2.10$5.68$78.32$89.686.65%
$86.00Sep 25$2.59$3.10$5.69$80.31$91.696.66%
$87.00Sep 25$2.16$3.68$5.84$81.16$92.846.84%
$83.00Sep 25$4.18$1.68$5.86$77.14$88.866.86%
$82.00Sep 25$4.80$1.34$6.14$75.86$88.147.19%
$88.00Sep 25$1.81$4.33$6.14$81.86$94.147.19%
$89.00Sep 25$1.51$5.00$6.51$82.49$95.517.62%
$81.00Sep 25$5.55$1.05$6.60$74.40$87.607.73%
$90.00Sep 25$1.25$5.75$7.00$83.00$97.008.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.69% of stock, avg 11.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$81.00Sep 25$1.25$1.05$2.30$78.70$92.30
$90.00$82.00Sep 25$1.25$1.34$2.59$79.41$92.59
$89.00$81.00Sep 25$1.51$1.05$2.56$78.44$91.56
$89.00$82.00Sep 25$1.51$1.34$2.85$79.15$91.85
$90.00$83.00Sep 25$1.25$1.68$2.93$80.07$92.93
$89.00$83.00Sep 25$1.51$1.68$3.19$79.81$92.19
$88.00$81.00Sep 25$1.81$1.05$2.86$78.14$90.86
$88.00$82.00Sep 25$1.81$1.34$3.15$78.85$91.15
$88.00$83.00Sep 25$1.81$1.68$3.49$79.51$91.49
$90.00$84.00Sep 25$1.25$2.10$3.35$80.65$93.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 1.38, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8092/93Oct 2$0.58$0.4240%1.38$79.42$92.58
79/8094/95Oct 2$0.52$0.4845%1.08$79.48$94.52
80/8192/93Oct 2$0.60$0.4037%1.50$80.40$92.60
77/7893/94Oct 9$0.57$0.4340%1.33$77.43$93.57
77/7892/93Oct 2$0.50$0.5047%1.00$77.50$92.50
78/7992/93Oct 2$0.53$0.4744%1.13$78.47$92.53
73/7492/93Oct 2$0.40$0.6056%0.67$73.60$92.40
78/7993/94Oct 9$0.59$0.4137%1.44$78.41$93.59
77/7895/96Oct 9$0.52$0.4844%1.08$77.48$95.52
80/8194/95Oct 2$0.54$0.4642%1.17$80.46$94.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.07$2.438%34.71
$92.50$95.00$97.50Oct 16$0.11$2.399%21.73
$83.00$84.00$85.00Sep 25$0.07$0.9311%13.29
$84.00$85.00$86.00Sep 25$0.07$0.9311%13.29
$86.00$87.00$88.00Sep 25$0.08$0.9211%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.07$2.438%34.71
$84.00$85.00$86.00Sep 25$0.06$0.9411%15.67
$80.00$81.00$82.00Sep 25$0.05$0.959%19.00
$86.00$87.00$88.00Sep 25$0.07$0.9311%13.29
$87.00$88.00$89.00Oct 2$0.05$0.957%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.06, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$102.001:2Sep 25-$0.11$0.89
$100.00$101.001:2Sep 25-$0.12$0.88
$98.00$99.001:2Sep 25-$0.15$0.85
$99.00$100.001:2Sep 25-$0.15$0.85
$96.00$97.001:2Sep 25-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$72.001:2Sep 25-$0.06$0.94
$75.00$74.001:2Sep 25-$0.09$0.91
$74.00$73.001:2Sep 25-$0.10$0.90
$76.00$75.001:2Sep 25-$0.13$0.87
$77.00$76.001:2Sep 25-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.38%, avg 3.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Oct 30$5.450.428.9%6.38%15.24%19101
$91.00Oct 30$6.100.456.5%7.14%13.66%5475
$90.00Oct 30$6.450.475.3%7.55%12.90%392254
$92.00Oct 30$5.750.437.7%6.73%14.42%1445
$94.00Oct 30$5.100.4010.0%5.97%16.00%5445
$95.00Oct 30$4.850.3811.2%5.68%16.88%276282
$88.00Oct 30$7.200.503.0%8.43%11.44%3241
$96.00Oct 30$4.550.3712.4%5.33%17.70%4745
$87.00Oct 30$7.600.521.8%8.90%10.73%5454
$97.00Oct 30$4.300.3513.5%5.03%18.58%69667

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 239,429
Total Puts 84,903
Put/Call Ratio 0.35
Net Difference 154,526

Prior's Put/Call Breakdown

Total Calls 205,408
Total Puts 119,675
Put/Call Ratio 0.58
Net Difference 85,733

Prior 7-Day Put/Call Summary

Total Calls 1,070,308
Total Puts 761,249
Average Put/Call Ratio 0.73
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