Tour v528
CRWV
COREWEAVE INC Class A
$84.41 +4.31%
9/16 12:00

Option Volume

Detail
Current (09/16 12:00pm) 78,565
Calls: 60,660 (77%)
Puts: 17,905 (23%)
Prior (09/15) 66,475
Calls: 37,138 (56%)
Puts: 29,337 (44%)
Current vs Prior +18.19%
Calls: +63.34% (Calls)
Puts: -38.97% (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 -72.51%
Calls: -64.32%
Puts: -84.54%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/16 12:00pm) $38.63M
Calls: $29.84M (77%)
Puts: $8.79M (23%)
Prior (09/15) $31.49M
Calls: $8.92M (28%)
Puts: $22.57M (72%)
Current vs Prior +22.68%
Calls: +234.58%
Puts: -61.07%
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 -69.45%
Calls: -56.68%
Puts: -84.73%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/16 12:00pm) 0.30
Prior (09/15) 0.79
Current vs Prior -62.63%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -60.36%
Sentiment BULLISH

Open Interest

Detail
Current (09/16 12:00pm) 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 6.04% | 10.13%6.04% | 18.78%
Prior 6.64% | 10.54%6.64% | 19.29%
Current vs Prior -8.95% | -3.91%-8.96% | -2.66%
Prior 7-Day Avg 6.86% | 10.84%9.27% | 20.41%
Current vs 7-Day Avg -11.88% | -6.52%-34.81% | -7.98%
Prior 7-Day Eod 6.64% | 10.54%6.64% | 19.29%
Current vs 7-Day Eod -8.95% | -3.91%-8.96% | -2.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.34% | 4.68%
Calls: 3.98% | 4.65%
Puts: 2.70% | 4.71%
Prior 5.08% | 4.16%
Calls: 6.42% | 3.31%
Puts: 3.73% | 5.00%
Current vs Prior -34.25% | +12.50%
Prior 7-Day Avg 5.21% | 3.57%
Calls: 6.17% | 3.48%
Puts: 4.25% | 3.65%
Current vs 7-Day Avg -35.89% | +31.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($29.84M) vs puts ($8.79M). Extreme bullish P/C ratio of 0.30 - heavy call buying (60,660 calls vs 17,905 puts). P/C ratio dropping 63% - 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 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
12:00BULLISHBULLISHBULLISH
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 351 of results (avg 4.4%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1814.4014.65$14.531.7%60.983.2K
$69.00Oct 216.1016.40$16.251.8%10.914
$85.00Sep 182.022.06$2.042.0%3.9K0.485.2K
$70.00Sep 2514.7015.00$14.852.0%--0.94256
$71.00Oct 214.3514.65$14.502.1%--0.8810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 1614.0014.25$14.131.8%410.651.1K
$101.00Sep 1816.4516.75$16.601.8%--1.0012
$97.50Oct 1615.9016.20$16.051.9%210.691.1K
$97.50Sep 1813.0013.25$13.131.9%40.941.5K
$100.00Sep 1815.4515.75$15.601.9%261.006.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.53, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Sep 180.140.17$0.1618.8%6900.061.1K
$100.00Sep 180.070.08$0.0812.5%6920.0316.8K
$101.00Sep 180.050.06$0.0616.7%140.02270
$93.00Sep 180.300.35$0.3215.6%3690.111.4K
$94.00Sep 180.230.28$0.2619.2%1480.091.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 180.170.20$0.1915.8%780.071.9K
$77.00Sep 180.230.27$0.2516.0%1270.091.3K
$77.50Sep 180.290.32$0.319.7%2560.104.3K
$78.00Sep 180.330.37$0.3511.4%4740.121.6K
$79.00Sep 180.450.51$0.4812.5%3970.151.6K

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
$70.00Sep 1814.4014.65$14.531.7%60.983.2K
$72.50Sep 1811.9012.20$12.052.5%50.972.8K
$75.00Sep 189.509.75$9.632.6%870.953.4K
$70.00Sep 2514.7015.00$14.852.0%--0.94256
$76.00Sep 188.508.80$8.653.5%20.9327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Sep 1814.4514.75$14.602.1%61.00408
$100.00Sep 1815.4515.75$15.601.9%261.006.0K
$101.00Sep 1816.4516.75$16.601.8%--1.0012
$98.00Sep 1813.5013.80$13.652.2%10.94437
$97.50Sep 1813.0013.25$13.131.9%40.941.5K

Most actively traded options today. High liquidity = easy entry/exit. 320 active (total vol 43.6K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.630.69$0.669.1%4.0K0.209.1K
$85.00Sep 182.022.06$2.042.0%3.9K0.485.2K
$84.00Sep 182.462.56$2.514.0%1.5K0.552.3K
$90.00Sep 252.012.12$2.075.3%1.4K0.331.6K
$82.50Sep 183.303.50$3.405.9%1.3K0.652.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 180.650.70$0.687.4%1.1K0.2010.9K
$83.00Sep 181.541.62$1.585.1%1.1K0.381.4K
$85.00Sep 182.552.62$2.592.7%6860.5212.0K
$82.50Sep 181.351.43$1.395.8%6290.352.4K
$81.00Sep 180.880.95$0.927.6%5500.261.7K

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 17.6%, max 20.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Sep 18Oct 3094.3%78.4%20.3%4062.4K
$79.00Sep 18Oct 2388.4%73.7%19.9%26151
$90.00Sep 18Oct 3093.6%78.4%19.4%4.1K9.2K
$85.00Sep 18Oct 3088.5%74.6%18.5%3.9K5.4K
$89.00Sep 18Oct 3092.8%78.3%18.5%9651.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Sep 18Oct 3094.3%78.4%20.3%12419
$90.00Sep 18Oct 3093.6%78.4%19.4%11811.3K
$79.00Sep 18Oct 3088.4%74.1%19.2%4241.6K
$85.00Sep 18Oct 3088.5%74.7%18.5%70012.1K
$89.00Sep 18Oct 3092.8%78.3%18.5%595.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 0.58, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$80.00Oct 30$6.33$3.67$6.3381%0.58$76.33
$82.50$85.00Oct 16$1.12$1.38$1.1259%1.23$83.62
$87.50$90.00Oct 16$0.87$1.63$0.8748%1.87$88.37
$92.50$95.00Oct 16$0.65$1.85$0.6539%2.85$93.15
$77.00$79.00Oct 23$1.13$0.87$1.1370%0.77$78.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$74.00Sep 25$0.13$0.87$0.1315%6.69$74.87
$72.00$71.00Oct 2$0.13$0.87$0.1314%6.69$71.87
$79.00$78.00Sep 18$0.13$0.87$0.1316%6.69$78.87
$83.00$82.50Sep 18$0.19$0.31$0.1938%1.63$82.81
$73.00$72.00Sep 25$0.10$0.90$0.1010%9.00$72.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.43, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$91.00Sep 18$0.15$0.15$0.8580%0.18$90.15
$87.50$88.00Sep 18$0.13$0.13$0.3768%0.35$87.63
$87.00$87.50Sep 18$0.14$0.14$0.3665%0.39$87.14
$88.00$89.00Sep 18$0.23$0.23$0.7771%0.30$88.23
$96.00$97.00Sep 25$0.13$0.13$0.8783%0.15$96.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 30$1.51$1.51$3.4972%0.43$73.49
$78.00$75.00Oct 30$1.20$1.20$1.8067%0.67$76.80
$82.50$80.00Oct 16$1.18$1.18$1.3259%0.89$81.32
$77.50$75.00Oct 16$0.89$0.89$1.6170%0.55$76.61
$80.00$77.50Oct 16$1.02$1.02$1.4864%0.69$78.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.49, cheapest $1.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 18Sep 25$1.6990.1%76.6%
$87.50Sep 18Oct 16$5.0690.8%77.8%
$84.00Sep 18Sep 25$1.7986.9%74.2%
$82.50Sep 18Oct 16$5.0086.9%74.3%
$82.00Sep 18Sep 25$1.6586.9%74.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 18Sep 25$1.6290.1%76.6%
$86.00Sep 18Sep 25$1.6289.1%76.2%
$87.50Sep 18Oct 16$4.7890.7%77.8%
$84.00Sep 18Sep 25$1.6886.9%74.1%
$82.50Sep 18Oct 16$4.7486.9%74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 5.39% of stock, avg 14.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Sep 18$2.51$2.04$4.55$79.45$88.555.39%
$85.00Sep 18$2.04$2.59$4.63$80.37$89.635.49%
$83.00Sep 18$3.08$1.58$4.66$78.34$87.665.52%
$82.50Sep 18$3.40$1.39$4.79$77.71$87.295.67%
$86.00Sep 18$1.65$3.18$4.83$81.17$90.835.72%
$82.00Sep 18$3.70$1.21$4.91$77.09$86.915.82%
$87.00Sep 18$1.33$3.83$5.16$81.84$92.166.11%
$81.00Sep 18$4.38$0.92$5.30$75.70$86.306.28%
$87.50Sep 18$1.19$4.20$5.39$82.11$92.896.39%
$88.00Sep 18$1.06$4.55$5.61$82.39$93.616.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.35% of stock, avg 11.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$81.00Sep 18$1.06$0.92$1.98$79.02$89.98
$87.50$81.00Sep 18$1.19$0.92$2.11$78.89$89.61
$88.00$82.00Sep 18$1.06$1.21$2.27$79.73$90.27
$87.50$82.00Sep 18$1.19$1.21$2.40$79.60$89.90
$87.00$81.00Sep 18$1.33$0.92$2.25$78.75$89.25
$88.00$82.50Sep 18$1.06$1.39$2.45$80.05$90.45
$87.00$82.00Sep 18$1.33$1.21$2.54$79.46$89.54
$87.50$82.50Sep 18$1.19$1.39$2.58$79.92$90.08
$87.00$82.50Sep 18$1.33$1.39$2.72$79.78$89.72
$88.00$83.00Sep 18$1.06$1.58$2.64$80.36$90.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 1.22, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7594/95Oct 9$0.55$0.4544%1.22$74.45$94.55
78/7994/95Oct 2$0.57$0.4341%1.33$78.43$94.57
82/8288/88Sep 18$0.31$0.1933%1.63$82.19$87.81
82/8287/88Sep 18$0.32$0.1830%1.78$82.18$87.32
78/7994/95Sep 25$0.45$0.5552%0.82$78.55$94.45
80/8194/95Sep 25$0.52$0.4845%1.08$80.48$94.52
78/7993/94Oct 2$0.58$0.4238%1.38$78.42$93.58
73/7494/95Sep 25$0.30$0.7066%0.43$73.70$94.30
78/7992/93Oct 2$0.60$0.4036%1.50$78.40$92.60
74/7594/95Oct 2$0.45$0.5551%0.82$74.55$94.45

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
$95.00$97.50$100.00Oct 16$0.05$2.458%49.00
$82.50$85.00$87.50Oct 16$0.09$2.4110%26.78
$87.50$90.00$92.50Oct 16$0.09$2.4110%26.78
$92.50$95.00$97.50Oct 16$0.08$2.428%30.25
$72.50$75.00$77.50Oct 16$0.12$2.3810%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Oct 16$0.05$2.4510%49.00
$90.00$92.50$95.00Oct 16$0.10$2.409%24.00
$85.00$87.50$90.00Oct 16$0.12$2.3810%19.83
$80.00$81.00$82.00Sep 18$0.05$0.9512%19.00
$75.00$77.50$80.00Oct 16$0.13$2.3711%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. 51 found (best net $-4.97, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Oct 30-$4.97$5.03
$99.00$100.001:2Sep 18-$0.07$0.93
$98.00$99.001:2Sep 18-$0.08$0.92
$95.00$96.001:2Sep 18-$0.11$0.89
$97.50$98.001:2Sep 18-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Sep 18$0.00$2.50
$72.50$70.001:2Sep 18-$0.03$2.47
$76.00$75.001:2Sep 18-$0.09$0.91
$77.00$76.001:2Sep 18-$0.13$0.87
$79.00$78.001:2Sep 18-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 6.99%, avg 4.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Oct 30$5.900.4210.2%6.99%17.17%448
$96.00Oct 30$5.100.3813.7%6.04%19.77%2042
$90.00Oct 30$6.850.476.6%8.12%14.74%30125
$95.00Oct 30$5.350.3912.6%6.34%18.88%96153
$91.00Oct 30$6.500.457.8%7.70%15.51%--31
$94.00Oct 30$5.600.4011.4%6.63%18.00%537
$92.00Oct 30$6.150.439.0%7.29%16.28%--32
$98.00Oct 30$4.600.3516.1%5.45%21.55%623
$89.00Oct 30$7.150.485.4%8.47%13.91%832
$97.00Oct 30$4.800.3614.9%5.69%20.60%181.2K

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 60,660
Total Puts 17,905
Put/Call Ratio 0.30
Net Difference 42,755

Prior's Put/Call Breakdown

Total Calls 37,138
Total Puts 29,337
Put/Call Ratio 0.79
Net Difference 7,801

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