Tour v528
CRWV
COREWEAVE INC Class A
$84.21 +4.07%
9/16 13:00

Option Volume

Detail
Current (09/16 1:00pm) 88,294
Calls: 67,091 (76%)
Puts: 21,203 (24%)
Prior (09/15) 81,217
Calls: 43,449 (53%)
Puts: 37,768 (47%)
Current vs Prior +8.71%
Calls: +54.41% (Calls)
Puts: -43.86% (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 -69.11%
Calls: -60.53%
Puts: -81.69%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/16 1:00pm) $42.55M
Calls: $31.95M (75%)
Puts: $10.60M (25%)
Prior (09/15) $46.29M
Calls: $10.71M (23%)
Puts: $35.57M (77%)
Current vs Prior -8.07%
Calls: +198.21%
Puts: -70.20%
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 -66.35%
Calls: -53.62%
Puts: -81.58%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/16 1:00pm) 0.32
Prior (09/15) 0.87
Current vs Prior -63.64%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -57.56%
Sentiment BULLISH

Open Interest

Detail
Current (09/16 1:00pm) 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 5.99% | 10.07%5.99% | 18.83%
Prior 6.64% | 10.54%6.64% | 19.29%
Current vs Prior -9.81% | -4.47%-9.81% | -2.37%
Prior 7-Day Avg 6.86% | 10.84%9.27% | 20.41%
Current vs 7-Day Avg -12.71% | -7.07%-35.43% | -7.70%
Prior 7-Day Eod 6.64% | 10.54%6.64% | 19.29%
Current vs 7-Day Eod -9.81% | -4.47%-9.81% | -2.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.60% | 4.12%
Calls: 4.20% | 3.63%
Puts: 3.01% | 4.60%
Prior 5.08% | 4.16%
Calls: 6.42% | 3.31%
Puts: 3.73% | 5.00%
Current vs Prior -29.13% | -0.96%
Prior 7-Day Avg 5.21% | 3.57%
Calls: 6.17% | 3.48%
Puts: 4.25% | 3.65%
Current vs 7-Day Avg -30.90% | +15.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($31.95M) vs puts ($10.60M). Extreme bullish P/C ratio of 0.32 - heavy call buying (67,091 calls vs 21,203 puts). P/C ratio dropping 64% - 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 NEUTRAL
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
13:00BULLISHBULLISHBULLISH
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 371 of results (avg 3.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 182.902.94$2.921.4%6230.601.3K
$70.00Sep 1814.1514.35$14.251.4%60.983.2K
$82.00Sep 183.503.55$3.531.4%1570.67512
$67.50Sep 1816.6016.85$16.731.5%20.99429
$67.50Oct 1618.1018.40$18.251.6%--0.87149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 214.2014.40$14.301.4%10.78128
$98.00Sep 1813.8014.00$13.901.4%21.00437
$101.00Sep 1816.7517.00$16.881.5%--1.0012
$100.00Sep 1815.7516.00$15.881.6%321.006.0K
$100.00Oct 1618.1518.45$18.301.6%150.734.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.49, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Sep 180.100.12$0.1118.2%730.042.4K
$95.00Sep 180.160.18$0.1711.8%1.9K0.066.9K
$94.00Sep 180.210.23$0.229.1%1660.081.3K
$100.00Sep 180.060.07$0.0714.3%7470.0316.8K
$93.00Sep 180.250.29$0.2714.8%3700.101.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.130.15$0.1414.3%6560.0526.1K
$76.00Sep 180.180.20$0.1910.5%930.071.9K
$77.00Sep 180.250.29$0.2714.8%1390.101.3K
$72.50Sep 180.070.08$0.0812.5%680.035.9K
$77.50Sep 180.300.32$0.316.5%2680.114.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1816.6016.85$16.731.5%20.99429
$70.00Sep 1814.1514.35$14.251.4%60.983.2K
$72.50Sep 1811.6511.90$11.782.1%50.972.8K
$75.00Sep 189.259.45$9.352.1%870.953.4K
$70.00Sep 2514.4514.70$14.581.7%--0.94256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 1813.8014.00$13.901.4%21.00437
$99.00Sep 1814.7515.00$14.881.7%61.00408
$100.00Sep 1815.7516.00$15.881.6%321.006.0K
$101.00Sep 1816.7517.00$16.881.5%--1.0012
$97.00Sep 1812.8013.05$12.931.9%20.94761

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 50.2K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.570.59$0.583.4%4.3K0.189.1K
$85.00Sep 181.881.93$1.902.6%4.2K0.465.2K
$95.00Sep 180.160.18$0.1711.8%1.9K0.066.9K
$84.00Sep 182.332.43$2.384.2%1.7K0.532.3K
$90.00Sep 251.911.98$1.943.6%1.6K0.311.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 180.680.72$0.705.7%1.4K0.2110.9K
$83.00Sep 181.621.70$1.664.8%1.1K0.401.4K
$85.00Sep 182.622.70$2.663.0%9750.5412.0K
$75.00Sep 180.130.15$0.1414.3%6560.0526.1K
$82.50Sep 181.431.48$1.463.4%6390.372.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 16.1%, max 19.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Sep 18Oct 2388.7%74.0%19.8%106151
$90.00Sep 18Oct 3092.5%77.7%19.0%4.3K9.2K
$81.00Sep 18Oct 3087.6%74.8%17.2%417284
$89.00Sep 18Oct 3091.1%78.0%16.8%9931.2K
$82.50Sep 18Oct 1686.6%74.5%16.3%1.4K3.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Sep 18Oct 3092.5%77.7%19.0%12311.3K
$79.00Sep 18Oct 3088.7%74.7%18.7%4451.6K
$81.00Sep 18Oct 3087.6%74.8%17.2%6091.7K
$89.00Sep 18Oct 3091.1%78.0%16.8%595.2K
$82.50Sep 18Oct 1686.6%74.5%16.3%7115.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 0.54, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$78.00Oct 30$5.20$2.80$5.2080%0.54$75.20
$98.00$100.00Oct 30$0.37$1.63$0.3734%4.41$98.37
$87.50$90.00Oct 16$0.85$1.65$0.8548%1.94$88.35
$82.50$85.00Oct 16$1.13$1.37$1.1358%1.21$83.63
$80.00$82.50Oct 16$1.30$1.20$1.3064%0.92$81.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$98.00$97.00Oct 23$0.63$0.37$0.6368%0.59$97.37
$74.00$73.00Sep 25$0.11$0.89$0.1113%8.09$73.89
$80.00$79.00Sep 18$0.18$0.82$0.1821%4.56$79.82
$73.00$72.00Sep 25$0.10$0.90$0.1011%9.00$72.90
$79.00$78.00Sep 18$0.14$0.86$0.1416%6.14$78.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.47, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$86.00Sep 25$0.46$0.46$0.5451%0.85$85.46
$89.00$90.00Oct 30$0.45$0.45$0.5552%0.82$89.45
$96.00$97.00Sep 25$0.13$0.13$0.8784%0.15$96.13
$87.50$88.00Sep 18$0.12$0.12$0.3870%0.32$87.62
$90.00$91.00Sep 18$0.13$0.13$0.8782%0.15$90.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 30$1.60$1.60$3.4072%0.47$73.40
$78.00$75.00Oct 30$1.20$1.20$1.8066%0.67$76.80
$82.50$80.00Oct 16$1.20$1.20$1.3058%0.92$81.30
$80.00$77.50Oct 16$1.05$1.05$1.4564%0.72$78.95
$77.50$75.00Oct 16$0.88$0.88$1.6269%0.54$76.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.15, cheapest $1.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 18Sep 25$1.6889.1%76.1%
$86.00Sep 18Sep 25$1.7188.4%75.5%
$84.00Sep 18Sep 25$1.7586.5%74.1%
$82.00Sep 18Sep 25$1.6586.7%74.4%
$82.50Sep 18Oct 16$5.0586.6%74.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 18Sep 25$1.6389.1%76.0%
$86.00Sep 18Sep 25$1.6788.4%75.5%
$84.00Sep 18Sep 25$1.7086.5%74.2%
$82.00Sep 18Sep 25$1.6286.7%74.5%
$82.50Sep 18Oct 16$4.8286.6%74.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 5.36% of stock, avg 14.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Sep 18$2.38$2.13$4.51$79.49$88.515.36%
$85.00Sep 18$1.90$2.66$4.56$80.44$89.565.42%
$83.00Sep 18$2.92$1.66$4.58$78.42$87.585.44%
$82.50Sep 18$3.18$1.46$4.64$77.86$87.145.51%
$86.00Sep 18$1.51$3.28$4.79$81.21$90.795.69%
$82.00Sep 18$3.53$1.27$4.80$77.20$86.805.70%
$81.00Sep 18$4.18$0.96$5.14$75.86$86.146.10%
$87.00Sep 18$1.19$3.97$5.16$81.84$92.166.13%
$87.50Sep 18$1.06$4.35$5.41$82.09$92.916.42%
$80.00Sep 18$4.90$0.70$5.60$74.40$85.606.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.26% of stock, avg 11.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$81.00Sep 18$0.94$0.96$1.90$79.10$89.90
$87.50$81.00Sep 18$1.06$0.96$2.02$78.98$89.52
$87.00$81.00Sep 18$1.19$0.96$2.15$78.85$89.15
$88.00$82.00Sep 18$0.94$1.27$2.21$79.79$90.21
$87.50$82.00Sep 18$1.06$1.27$2.33$79.67$89.83
$87.00$82.00Sep 18$1.19$1.27$2.46$79.54$89.46
$88.00$82.50Sep 18$0.94$1.46$2.40$80.10$90.40
$87.50$82.50Sep 18$1.06$1.46$2.52$79.98$90.02
$87.00$82.50Sep 18$1.19$1.46$2.65$79.85$89.65
$86.00$81.00Sep 18$1.51$0.96$2.47$78.53$88.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 1.44, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7993/94Oct 2$0.59$0.4139%1.44$78.41$93.59
78/7993/94Oct 9$0.65$0.3533%1.86$78.35$93.65
77/7894/95Sep 25$0.42$0.5855%0.72$77.58$94.42
78/7992/93Oct 2$0.61$0.3936%1.56$78.39$92.61
77/7893/94Sep 25$0.44$0.5653%0.79$77.56$93.44
78/7994/95Oct 2$0.56$0.4441%1.27$78.44$94.56
75/7693/94Oct 9$0.57$0.4340%1.33$75.43$93.57
80/8194/95Sep 25$0.52$0.4845%1.08$80.48$94.52
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Oct 16$0.07$2.4310%34.71
$82.50$85.00$87.50Oct 16$0.11$2.3910%21.73
$83.00$84.00$85.00Sep 18$0.06$0.9414%15.67
$95.00$97.50$100.00Oct 16$0.08$2.427%30.25
$92.50$95.00$97.50Oct 16$0.10$2.408%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Oct 16$0.07$2.4310%34.71
$92.50$95.00$97.50Oct 16$0.05$2.458%49.00
$90.00$92.50$95.00Oct 16$0.09$2.419%26.78
$83.00$84.00$85.00Sep 18$0.06$0.9414%15.67
$80.00$81.00$82.00Sep 18$0.05$0.9512%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. 56 found (best net $-0.02, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$100.001:2Sep 18-$0.05$0.95
$96.00$97.001:2Sep 18-$0.08$0.92
$98.00$99.001:2Sep 18-$0.08$0.92
$94.00$95.001:2Sep 18-$0.12$0.88
$95.00$96.001:2Sep 18-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Sep 18-$0.02$2.48
$72.50$70.001:2Sep 18-$0.02$2.48
$70.00$67.501:2Sep 18-$0.01$2.49
$76.00$75.001:2Sep 18-$0.09$0.91
$77.00$76.001:2Sep 18-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 7.13%, avg 4.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Oct 30$6.000.439.2%7.13%16.38%--32
$93.00Oct 30$5.700.4110.4%6.77%17.21%448
$89.00Oct 30$7.050.475.7%8.37%14.06%832
$91.00Oct 30$6.300.448.1%7.48%15.54%--31
$90.00Oct 30$6.600.466.9%7.84%14.71%30125
$94.00Oct 30$5.350.4011.6%6.35%17.98%737
$96.00Oct 30$4.900.3714.0%5.82%19.82%2142
$95.00Oct 30$5.150.3812.8%6.12%18.93%97153
$88.00Oct 30$7.350.494.5%8.73%13.23%115
$86.00Oct 30$8.200.532.1%9.74%11.86%110

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 67,091
Total Puts 21,203
Put/Call Ratio 0.32
Net Difference 45,888

Prior's Put/Call Breakdown

Total Calls 43,449
Total Puts 37,768
Put/Call Ratio 0.87
Net Difference 5,681

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