Tour v528
CRWV
COREWEAVE INC Class A
$84.22 +4.07%
9/16 11:00

Option Volume

Detail
Current (09/16 11:00am) 49,192
Calls: 35,288 (72%)
Puts: 13,904 (28%)
Prior (09/15) 45,060
Calls: 26,738 (59%)
Puts: 18,322 (41%)
Current vs Prior +9.17%
Calls: +31.98% (Calls)
Puts: -24.11% (Puts)
Prior 7-Day Total 2,000,549
Calls: 1,189,956 (59%)
Puts: 810,593 (41%)
Prior 7-Day Average 285,792
Calls: 169,993 (59%)
Puts: 115,799 (41%)
Current vs Prior 7-Day Avg -82.79%
Calls: -79.24%
Puts: -87.99%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/16 11:00am) $16.86M
Calls: $10.35M (61%)
Puts: $6.51M (39%)
Prior (09/15) $17.72M
Calls: $6.45M (36%)
Puts: $11.28M (64%)
Current vs Prior -4.90%
Calls: +60.55%
Puts: -42.30%
Prior 7-Day Total $885.05M
Calls: $482.28M (54%)
Puts: $402.77M (46%)
Prior 7-Day Average $126.44M
Calls: $68.90M (54%)
Puts: $57.54M (46%)
Current vs Prior 7-Day Avg -86.67%
Calls: -84.98%
Puts: -88.69%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/16 11:00am) 0.39
Prior (09/15) 0.69
Current vs Prior -42.50%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -47.09%
Sentiment BULLISH

Open Interest

Detail
Current (09/16 11:00am) 2,545,190
Calls: 1,358,537 (53%)
Puts: 1,186,653 (47%)
Prior (09/15) 2,500,711
Calls: 1,334,051 (53%)
Puts: 1,166,660 (47%)
Current vs Prior +1.78%
Prior 7-Day Total 16,603,975
Calls: 8,887,218 (54%)
Puts: 7,716,757 (46%)
Prior 7-Day Average 2,371,996
Calls: 1,269,602 (54%)
Puts: 1,102,393 (46%)
Current vs Prior 7-Day Avg +7.30%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 6.08% | 10.10%6.08% | 18.89%
Prior 6.64% | 10.54%6.64% | 19.29%
Current vs Prior -8.39% | -4.14%-8.39% | -2.07%
Prior 7-Day Avg 6.86% | 10.84%9.27% | 20.41%
Current vs 7-Day Avg -11.34% | -6.75%-34.41% | -7.42%
Prior 7-Day Eod 6.64% | 10.54%6.64% | 19.29%
Current vs 7-Day Eod -8.39% | -4.14%-8.39% | -2.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.50% | 4.67%
Calls: 3.32% | 3.63%
Puts: 3.69% | 5.71%
Prior 5.08% | 4.16%
Calls: 6.42% | 3.31%
Puts: 3.73% | 5.00%
Current vs Prior -31.10% | +12.26%
Prior 7-Day Avg 5.21% | 3.57%
Calls: 6.17% | 3.48%
Puts: 4.25% | 3.65%
Current vs 7-Day Avg -32.82% | +30.86%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($10.35M). Extreme bullish P/C ratio of 0.39 - heavy call buying (35,288 calls vs 13,904 puts). P/C ratio dropping 42% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 366 of results (avg 4.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 1612.5512.75$12.651.6%50.74494
$70.00Sep 1814.1514.40$14.281.8%20.983.2K
$67.50Sep 1816.6016.90$16.751.8%--0.99429
$87.50Sep 181.101.12$1.111.8%2070.301.1K
$90.00Oct 165.205.30$5.251.9%5040.4312.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 1816.7517.00$16.881.5%--1.0012
$100.00Sep 1815.7516.00$15.881.6%201.006.0K
$99.00Sep 2515.2015.45$15.331.6%120.88123
$99.00Sep 1814.7515.00$14.881.7%51.00408
$101.00Oct 217.6517.95$17.801.7%--0.84130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.48, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.060.07$0.0714.3%5270.0316.8K
$97.50Sep 180.100.11$0.119.1%870.041.7K
$94.00Sep 180.210.25$0.2317.4%1030.081.3K
$101.00Sep 180.050.06$0.0616.7%130.02270
$95.00Sep 180.180.19$0.195.3%8570.076.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.160.18$0.1711.8%3000.0626.1K
$72.50Sep 180.080.09$0.0911.1%320.035.9K
$77.00Sep 180.290.32$0.319.7%1010.101.3K
$77.50Sep 180.330.39$0.3616.7%2090.124.3K
$78.00Sep 180.390.45$0.4214.3%2080.131.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1816.6016.90$16.751.8%--0.99429
$70.00Sep 1814.1514.40$14.281.8%20.983.2K
$72.50Sep 1811.7011.95$11.832.1%--0.972.8K
$75.00Sep 189.259.50$9.382.7%370.943.4K
$70.00Sep 2514.4514.75$14.602.1%--0.92256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Sep 1814.7515.00$14.881.7%51.00408
$100.00Sep 1815.7516.00$15.881.6%201.006.0K
$101.00Sep 1816.7517.00$16.881.5%--1.0012
$97.50Sep 1813.3013.55$13.431.9%30.931.5K
$98.00Sep 1813.7514.05$13.902.2%10.93437

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 34.1K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 181.921.99$1.963.6%3.2K0.465.2K
$90.00Sep 180.600.62$0.613.3%3.1K0.199.1K
$82.50Sep 183.153.30$3.224.7%1.3K0.632.8K
$84.00Sep 182.372.45$2.413.3%1.3K0.532.3K
$90.00Sep 251.951.99$1.972.0%1.2K0.321.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 180.730.79$0.767.9%9020.2210.9K
$83.00Sep 181.681.74$1.713.5%8580.401.4K
$85.00Sep 182.662.76$2.713.7%6310.5412.0K
$82.50Sep 181.471.54$1.514.6%5320.372.4K
$93.00Sep 188.959.20$9.072.8%5050.891.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 16.8%, max 21.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Sep 18Oct 2390.2%74.2%21.7%6151
$80.00Sep 18Oct 3089.1%74.5%19.6%15812.1K
$91.00Sep 18Oct 3093.8%78.7%19.1%2182.4K
$81.00Sep 18Oct 3087.8%74.2%18.3%413284
$90.00Sep 18Oct 3092.7%78.6%18.0%3.2K9.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Sep 18Oct 3090.2%74.7%20.8%3071.6K
$80.00Sep 18Oct 3089.1%74.5%19.6%92011.1K
$91.00Sep 18Oct 3093.8%78.7%19.1%11419
$81.00Sep 18Oct 3087.8%74.2%18.3%5041.7K
$90.00Sep 18Oct 3092.7%78.6%18.0%9611.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 0.59, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$80.00Oct 30$6.30$3.70$6.3079%0.59$76.30
$85.00$87.50Oct 16$0.97$1.53$0.9753%1.58$85.97
$77.00$80.00Oct 9$1.80$1.20$1.8071%0.67$78.80
$80.00$82.50Oct 16$1.27$1.23$1.2763%0.97$81.27
$97.50$100.00Oct 16$0.44$2.06$0.4430%4.68$97.94
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$73.00$72.00Oct 2$0.15$0.85$0.1516%5.67$72.85
$79.00$78.00Sep 18$0.14$0.86$0.1417%6.14$78.86
$81.00$80.00Sep 18$0.24$0.76$0.2427%3.17$80.76
$83.00$82.50Sep 18$0.20$0.30$0.2040%1.50$82.80
$76.00$75.00Sep 25$0.17$0.83$0.1718%4.88$75.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.47, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.50$88.00Sep 18$0.13$0.13$0.3770%0.35$87.63
$91.00$92.00Sep 18$0.11$0.11$0.8985%0.12$91.11
$87.00$87.50Sep 18$0.14$0.14$0.3667%0.39$87.14
$85.00$86.00Sep 18$0.40$0.40$0.6054%0.67$85.40
$90.00$91.00Sep 18$0.13$0.13$0.8781%0.15$90.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 30$1.61$1.61$3.3972%0.47$73.39
$78.00$75.00Oct 30$1.18$1.18$1.8266%0.65$76.82
$77.50$75.00Oct 16$0.92$0.92$1.5869%0.58$76.58
$80.00$77.50Oct 16$1.05$1.05$1.4564%0.72$78.95
$82.50$80.00Oct 16$1.18$1.18$1.3258%0.89$81.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.47, cheapest $1.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 18Sep 25$1.6389.7%76.2%
$82.00Sep 18Sep 25$1.6587.4%74.0%
$83.00Sep 18Sep 25$1.7087.1%74.0%
$84.00Sep 18Sep 25$1.7287.1%74.1%
$82.50Sep 18Oct 16$5.0687.3%74.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 18Sep 25$1.6089.7%76.2%
$82.00Sep 18Sep 25$1.5887.4%74.0%
$83.00Sep 18Sep 25$1.6487.1%74.0%
$84.00Sep 18Sep 25$1.6887.1%74.1%
$82.50Sep 18Oct 16$4.7787.3%74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 5.44% of stock, avg 14.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Sep 18$2.41$2.17$4.58$79.42$88.585.44%
$83.00Sep 18$2.95$1.71$4.66$78.34$87.665.53%
$85.00Sep 18$1.96$2.71$4.67$80.33$89.675.55%
$82.50Sep 18$3.22$1.51$4.73$77.77$87.235.62%
$82.00Sep 18$3.55$1.32$4.87$77.13$86.875.78%
$86.00Sep 18$1.56$3.33$4.89$81.11$90.895.81%
$81.00Sep 18$4.20$1.00$5.20$75.80$86.206.17%
$87.00Sep 18$1.25$4.00$5.25$81.75$92.256.23%
$87.50Sep 18$1.11$4.40$5.51$81.99$93.016.54%
$80.00Sep 18$4.97$0.76$5.73$74.27$85.736.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.35% of stock, avg 11.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$81.00Sep 18$0.98$1.00$1.98$79.02$89.98
$87.50$81.00Sep 18$1.11$1.00$2.11$78.89$89.61
$87.00$81.00Sep 18$1.25$1.00$2.25$78.75$89.25
$88.00$82.00Sep 18$0.98$1.32$2.30$79.70$90.30
$87.50$82.00Sep 18$1.11$1.32$2.43$79.57$89.93
$87.00$82.00Sep 18$1.25$1.32$2.57$79.43$89.57
$88.00$82.50Sep 18$0.98$1.51$2.49$80.01$90.49
$87.50$82.50Sep 18$1.11$1.51$2.62$79.88$90.12
$87.00$82.50Sep 18$1.25$1.51$2.76$79.74$89.76
$86.00$81.00Sep 18$1.56$1.00$2.56$78.44$88.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 1.86, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7993/94Oct 9$0.65$0.3533%1.86$78.35$93.65
77/7891/92Oct 2$0.60$0.4037%1.50$77.40$91.60
80/8191/92Sep 25$0.60$0.4037%1.50$80.40$91.60
73/7491/92Sep 25$0.38$0.6258%0.61$73.62$91.38
77/7891/92Sep 25$0.49$0.5148%0.96$77.51$91.49
80/8190/91Sep 25$0.63$0.3734%1.70$80.37$90.63
74/7591/92Oct 2$0.52$0.4844%1.08$74.48$91.52
77/7893/94Oct 2$0.55$0.4541%1.22$77.45$93.55
76/7793/94Oct 9$0.59$0.4137%1.44$76.41$93.59
73/7490/91Sep 25$0.41$0.5955%0.69$73.59$90.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Oct 16$0.05$2.4510%49.00
$80.00$82.50$85.00Oct 16$0.09$2.4111%26.78
$87.50$90.00$92.50Oct 16$0.08$2.4210%30.25
$85.00$87.50$90.00Oct 16$0.09$2.4110%26.78
$92.50$95.00$97.50Oct 16$0.07$2.438%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Oct 16$0.10$2.4010%24.00
$77.50$80.00$82.50Oct 16$0.13$2.3711%18.23
$75.00$77.50$80.00Oct 16$0.13$2.3711%18.23
$87.50$90.00$92.50Oct 16$0.12$2.3810%19.83
$70.00$72.50$75.00Sep 18$0.05$2.454%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-4.83, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Oct 30-$4.83$5.17
$99.00$100.001:2Sep 18-$0.05$0.95
$96.00$97.001:2Sep 18-$0.09$0.91
$98.00$99.001:2Sep 18-$0.08$0.92
$95.00$96.001:2Sep 18-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Sep 18-$0.01$2.49
$72.50$70.001:2Sep 18-$0.03$2.47
$70.00$67.501:2Sep 18-$0.02$2.48
$76.00$75.001:2Sep 18-$0.10$0.90
$77.00$76.001:2Sep 18-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 6.83%, avg 4.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Oct 30$5.750.4110.4%6.83%17.25%348
$90.00Oct 30$6.650.466.9%7.90%14.76%21125
$91.00Oct 30$6.300.448.1%7.48%15.53%--31
$92.00Oct 30$6.000.429.2%7.12%16.36%--32
$96.00Oct 30$4.900.3714.0%5.82%19.81%2042
$95.00Oct 30$5.150.3812.8%6.11%18.91%82153
$94.00Oct 30$5.400.3911.6%6.41%18.02%537
$88.00Oct 30$7.350.494.5%8.73%13.22%--15
$89.00Oct 30$6.950.475.7%8.25%13.93%432
$98.00Oct 30$4.450.3416.4%5.28%21.65%623

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 35,288
Total Puts 13,904
Put/Call Ratio 0.39
Net Difference 21,384

Prior's Put/Call Breakdown

Total Calls 26,738
Total Puts 18,322
Put/Call Ratio 0.69
Net Difference 8,416

Prior 7-Day Put/Call Summary

Total Calls 1,189,956
Total Puts 810,593
Average Put/Call Ratio 0.74
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