Tour v528
CRWV
COREWEAVE INC Class A
$82.65 +2.14%
9/16 15:00

Option Volume

Detail
Current (09/16 3:00pm) 125,109
Calls: 90,648 (72%)
Puts: 34,461 (28%)
Prior (09/15) 118,171
Calls: 63,989 (54%)
Puts: 54,182 (46%)
Current vs Prior +5.87%
Calls: +41.66% (Calls)
Puts: -36.40% (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 -56.22%
Calls: -46.68%
Puts: -70.24%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/16 3:00pm) $52.20M
Calls: $33.43M (64%)
Puts: $18.77M (36%)
Prior (09/15) $68.64M
Calls: $18.01M (26%)
Puts: $50.63M (74%)
Current vs Prior -23.95%
Calls: +85.58%
Puts: -62.92%
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 -58.71%
Calls: -51.48%
Puts: -67.38%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/16 3:00pm) 0.38
Prior (09/15) 0.85
Current vs Prior -55.10%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -48.94%
Sentiment BULLISH

Open Interest

Detail
Current (09/16 3:00pm) 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 5.46% | 10.04%5.46% | 18.97%
Prior 6.64% | 10.54%6.64% | 19.29%
Current vs Prior -17.77% | -4.73%-17.77% | -1.65%
Prior 7-Day Avg 6.86% | 10.84%9.27% | 20.41%
Current vs 7-Day Avg -20.42% | -7.32%-41.13% | -7.03%
Prior 7-Day Eod 6.64% | 10.54%6.64% | 19.29%
Current vs 7-Day Eod -17.77% | -4.73%-17.77% | -1.65%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.87% | 4.80%
Calls: 4.52% | 5.92%
Puts: 5.22% | 3.68%
Prior 5.08% | 4.16%
Calls: 6.42% | 3.31%
Puts: 3.73% | 5.00%
Current vs Prior -4.13% | +15.38%
Prior 7-Day Avg 5.21% | 3.57%
Calls: 6.17% | 3.48%
Puts: 4.25% | 3.65%
Current vs 7-Day Avg -6.53% | +34.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($33.43M). Extreme bullish P/C ratio of 0.38 - heavy call buying (90,648 calls vs 34,461 puts). P/C ratio dropping 55% - 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
15:00BULLISHBULLISHBULLISH
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 315 of results (avg 5.5%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1814.9515.30$15.132.3%21.00429
$70.00Sep 1812.5012.80$12.652.4%271.003.2K
$69.00Oct 914.8015.20$15.002.7%--0.8531
$67.50Oct 1616.6017.05$16.832.7%--0.84149
$70.00Sep 2512.8513.20$13.022.7%--0.91256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 1815.3015.65$15.482.3%20.98437
$97.50Sep 1814.8015.15$14.982.3%50.981.5K
$97.00Sep 2514.7515.10$14.932.3%20.89306
$96.00Oct 214.6014.95$14.772.4%--0.80120
$97.00Sep 1814.3014.65$14.482.4%20.97761

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.62, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.260.31$0.2917.2%6.9K0.119.1K
$89.00Sep 180.340.41$0.3818.4%1.2K0.141.2K
$88.00Sep 180.480.55$0.5213.5%1.6K0.172.0K
$87.50Sep 180.550.63$0.5913.6%6270.201.1K
$87.00Sep 180.650.72$0.6910.1%1.3K0.221.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.190.22$0.2114.3%8180.0826.1K
$77.00Sep 180.380.46$0.4219.0%2830.141.3K
$77.50Sep 180.450.52$0.4914.3%1.7K0.174.3K
$78.00Sep 180.540.60$0.5710.5%8440.191.6K
$79.00Sep 180.740.81$0.789.0%6510.241.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1814.9515.30$15.132.3%21.00429
$70.00Sep 1812.5012.80$12.652.4%271.003.2K
$72.50Sep 1810.0510.35$10.202.9%60.942.8K
$75.00Sep 187.658.00$7.834.5%940.923.4K
$70.00Sep 2512.8513.20$13.022.7%--0.91256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Sep 1816.2516.65$16.452.4%60.98408
$97.50Sep 1814.8015.15$14.982.3%50.981.5K
$98.00Sep 1815.3015.65$15.482.3%20.98437
$97.00Sep 1814.3014.65$14.482.4%20.97761
$96.00Sep 1813.3013.65$13.482.6%300.97296

Most actively traded options today. High liquidity = easy entry/exit. 327 active (total vol 70.3K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.260.31$0.2917.2%6.9K0.119.1K
$85.00Sep 181.161.23$1.195.9%5.6K0.345.2K
$95.00Sep 180.070.09$0.0825.0%3.2K0.036.9K
$84.00Sep 181.501.58$1.545.2%2.2K0.402.3K
$90.00Sep 251.431.53$1.486.8%1.8K0.261.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.011.08$1.056.7%3.5K0.3010.9K
$77.50Sep 180.450.52$0.4914.3%1.7K0.174.3K
$85.00Sep 183.503.70$3.605.6%1.6K0.6612.0K
$83.00Sep 182.242.36$2.305.2%1.4K0.521.4K
$81.00Sep 181.341.43$1.396.5%1.1K0.371.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 13.6%, max 20.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Sep 18Oct 1689.2%74.1%20.4%91.3K
$78.00Sep 18Oct 3088.4%73.5%20.4%2096
$79.00Sep 18Oct 2387.1%73.2%18.9%195151
$82.50Sep 18Oct 1686.1%74.1%16.2%1.5K3.4K
$80.00Sep 18Oct 3086.4%74.4%16.1%27412.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Sep 18Oct 1689.2%74.1%20.4%1.9K6.7K
$78.00Sep 18Oct 3088.4%73.5%20.4%8571.6K
$79.00Sep 18Oct 3087.1%74.2%17.4%6781.6K
$82.50Sep 18Oct 1686.1%74.1%16.2%1.1K5.0K
$80.00Sep 18Oct 3086.4%74.4%16.1%3.6K11.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 0.63, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$78.00Oct 30$4.92$3.08$4.9277%0.63$74.92
$92.50$95.00Oct 16$0.53$1.97$0.5334%3.72$93.03
$85.00$87.50Oct 16$0.90$1.60$0.9049%1.78$85.90
$82.50$85.00Oct 16$1.05$1.45$1.0554%1.38$83.55
$90.00$92.50Oct 16$0.67$1.83$0.6739%2.73$90.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$82.00Sep 18$0.22$0.28$0.2249%1.27$82.28
$77.00$76.00Sep 18$0.11$0.89$0.1114%8.09$76.89
$75.00$72.50Sep 18$0.11$2.39$0.118%21.73$74.89
$79.00$78.00Sep 18$0.21$0.79$0.2124%3.76$78.79
$80.00$79.00Sep 18$0.27$0.73$0.2730%2.70$79.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.58, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$89.00Sep 18$0.14$0.14$0.8682%0.16$88.14
$83.00$84.00Sep 18$0.43$0.43$0.5752%0.75$83.43
$85.00$86.00Oct 23$0.48$0.48$0.5250%0.92$85.48
$84.00$85.00Sep 18$0.35$0.35$0.6560%0.54$84.35
$85.00$86.00Sep 18$0.28$0.28$0.7266%0.39$85.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 30$1.83$1.83$3.1769%0.58$73.17
$80.00$77.50Oct 16$1.15$1.15$1.3560%0.85$78.85
$82.50$80.00Oct 16$1.28$1.28$1.2254%1.05$81.22
$77.50$75.00Oct 16$0.97$0.97$1.5366%0.63$76.53
$75.00$72.50Oct 16$0.83$0.83$1.6771%0.50$74.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.19, cheapest $4.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Sep 18Oct 16$5.0786.1%74.1%
$80.00Sep 18Sep 25$1.6886.4%74.6%
$85.00Sep 18Sep 25$1.7087.1%75.9%
$82.00Sep 18Sep 25$1.7385.8%74.9%
$84.00Sep 18Sep 25$1.7686.4%75.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Sep 18Oct 16$4.9586.1%74.1%
$80.00Sep 18Sep 25$1.6086.4%74.6%
$85.00Sep 18Sep 25$1.6887.1%75.9%
$81.00Sep 18Sep 25$1.7185.6%74.6%
$82.00Sep 18Sep 25$1.7785.8%74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 5.13% of stock, avg 14.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Sep 18$2.21$2.03$4.24$78.26$86.745.13%
$83.00Sep 18$1.97$2.30$4.27$78.73$87.275.17%
$82.00Sep 18$2.49$1.81$4.30$77.70$86.305.20%
$81.00Sep 18$3.05$1.39$4.44$76.56$85.445.37%
$84.00Sep 18$1.54$2.93$4.47$79.53$88.475.41%
$80.00Sep 18$3.65$1.05$4.70$75.30$84.705.69%
$85.00Sep 18$1.19$3.60$4.79$80.21$89.795.80%
$79.00Sep 18$4.38$0.78$5.16$73.84$84.166.24%
$86.00Sep 18$0.91$4.33$5.24$80.76$91.246.34%
$78.00Sep 18$5.15$0.57$5.72$72.28$83.726.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.78% of stock, avg 11.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$79.00Sep 18$0.69$0.78$1.47$77.53$88.47
$86.00$79.00Sep 18$0.91$0.78$1.69$77.31$87.69
$87.00$80.00Sep 18$0.69$1.05$1.74$78.26$88.74
$86.00$80.00Sep 18$0.91$1.05$1.96$78.04$87.96
$85.00$79.00Sep 18$1.19$0.78$1.97$77.03$86.97
$85.00$80.00Sep 18$1.19$1.05$2.24$77.76$87.24
$87.00$81.00Sep 18$0.69$1.39$2.08$78.92$89.08
$86.00$81.00Sep 18$0.91$1.39$2.30$78.70$88.30
$85.00$81.00Sep 18$1.19$1.39$2.58$78.42$87.58
$84.00$79.00Sep 18$1.54$0.78$2.32$76.68$86.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 1.63, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7692/93Oct 9$0.62$0.3838%1.63$75.38$92.62
75/7691/92Oct 9$0.63$0.3736%1.70$75.37$91.63
77/7890/91Oct 2$0.64$0.3634%1.78$77.36$90.64
75/7690/91Oct 2$0.58$0.4240%1.38$75.42$90.58
77/7892/93Oct 2$0.59$0.4139%1.44$77.41$92.59
75/7692/93Oct 2$0.53$0.4745%1.13$75.47$92.53
72/7390/91Oct 2$0.49$0.5148%0.96$72.51$90.49
77/7889/90Oct 2$0.65$0.3532%1.86$77.35$89.65
75/7689/90Oct 2$0.59$0.4138%1.44$75.41$89.59
72/7392/93Oct 2$0.44$0.5652%0.79$72.56$92.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Oct 16$0.07$2.4310%34.71
$70.00$72.50$75.00Sep 18$0.08$2.428%30.25
$75.00$77.50$80.00Oct 16$0.12$2.3811%19.83
$72.50$75.00$77.50Oct 16$0.13$2.3710%18.23
$85.00$86.00$87.00Sep 18$0.06$0.9412%15.67
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
$70.00$72.50$75.00Sep 18$0.06$2.446%40.67
$84.00$85.00$86.00Sep 18$0.06$0.9413%15.67
$80.00$82.50$85.00Oct 16$0.14$2.3611%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $--, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$92.001:2Sep 18-$0.10$0.90
$96.00$97.001:2Sep 18-$0.06$0.94
$95.00$96.001:2Sep 18-$0.08$0.92
$93.00$94.001:2Sep 18-$0.11$0.89
$90.00$91.001:2Sep 18-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Sep 18$0.00$2.50
$70.00$67.501:2Sep 18-$0.01$2.49
$76.00$75.001:2Sep 18-$0.11$0.89
$75.00$70.001:2Oct 30-$1.29$3.71
$77.00$76.001:2Sep 18-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 6.41%, avg 3.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Oct 30$5.300.4011.3%6.41%17.73%--32
$91.00Oct 30$5.600.4110.1%6.78%16.88%--31
$90.00Oct 30$5.850.438.9%7.08%15.97%39125
$93.00Oct 30$5.050.3812.5%6.11%18.63%448
$94.00Oct 30$4.750.3713.7%5.75%19.48%937
$89.00Oct 30$6.150.447.7%7.44%15.12%1332
$88.00Oct 30$6.450.466.5%7.80%14.28%315
$87.00Oct 30$6.800.475.3%8.23%13.49%128
$96.00Oct 30$4.300.3416.1%5.20%21.36%2742
$95.00Oct 30$4.500.3514.9%5.44%20.39%104153

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 90,648
Total Puts 34,461
Put/Call Ratio 0.38
Net Difference 56,187

Prior's Put/Call Breakdown

Total Calls 63,989
Total Puts 54,182
Put/Call Ratio 0.85
Net Difference 9,807

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