Tour v528
CRWV
COREWEAVE INC Class A
$82.20 -1.38%
9/17 09:35

Option Volume

Detail
Current (09/17 9:35am) 22,298
Calls: 17,413 (78%)
Puts: 4,885 (22%)
Prior (09/14) 15,247
Calls: 7,204 (47%)
Puts: 8,043 (53%)
Current vs Prior +46.25%
Calls: +141.71% (Calls)
Puts: -39.26% (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 -92.20%
Calls: -89.76%
Puts: -95.78%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 9:35am) $13.09M
Calls: $11.41M (87%)
Puts: $1.68M (13%)
Prior (09/14) $5.34M
Calls: $2.46M (46%)
Puts: $2.88M (54%)
Current vs Prior +144.91%
Calls: +363.66%
Puts: -41.68%
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 -89.65%
Calls: -83.45%
Puts: -97.08%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 9:35am) 0.28
Prior (09/14) 1.12
Current vs Prior -74.87%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -62.33%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 9:35am) 2,578,824
Calls: 1,387,164 (54%)
Puts: 1,191,660 (46%)
Prior (09/14) 2,375,612
Calls: 1,262,066 (53%)
Puts: 1,113,546 (47%)
Current vs Prior +8.55%
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 +8.72%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 5.05% | 9.91%5.05% | 18.53%
Prior 6.64% | 10.54%6.64% | 19.29%
Current vs Prior -23.92% | -5.94%-23.92% | -3.95%
Prior 7-Day Avg 6.86% | 10.84%9.27% | 20.41%
Current vs 7-Day Avg -26.37% | -8.50%-45.53% | -9.20%
Prior 7-Day Eod 6.64% | 10.54%6.64% | 19.29%
Current vs 7-Day Eod -23.92% | -5.94%-23.92% | -3.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.28% | 6.09%
Calls: 3.92% | 5.13%
Puts: 6.64% | 7.06%
Prior 5.08% | 4.16%
Calls: 6.42% | 3.31%
Puts: 3.73% | 5.00%
Current vs Prior +3.94% | +46.39%
Prior 7-Day Avg 5.21% | 3.57%
Calls: 6.17% | 3.48%
Puts: 4.25% | 3.65%
Current vs 7-Day Avg +1.34% | +70.66%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($11.41M) vs puts ($1.68M). Massive premium surge with dollar volume up 145% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (17,413 calls vs 4,885 puts). P/C ratio dropping 75% - 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 122 of results (avg 7.2%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 164.254.35$4.302.3%380.3812.8K
$83.00Sep 253.453.55$3.502.9%490.49235
$85.00Oct 165.906.10$6.003.3%400.483.9K
$85.00Sep 252.662.76$2.713.7%1.2K0.41608
$82.00Sep 182.002.08$2.043.9%6810.53522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Oct 1613.5013.80$13.652.2%120.661.5K
$97.50Oct 1617.4517.90$17.672.5%--0.741.1K
$75.00Oct 163.503.60$3.552.8%370.295.6K
$90.00Oct 1611.7012.10$11.903.4%60.625.8K
$76.00Oct 22.302.38$2.343.4%10.28190

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.61, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.200.23$0.2213.6%5500.0910.4K
$88.00Sep 180.330.40$0.3718.9%940.142.1K
$87.00Sep 180.470.54$0.5113.7%790.191.5K
$86.00Sep 180.640.73$0.6913.0%520.241.2K
$85.00Sep 180.880.98$0.9310.8%1.9K0.306.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 180.350.40$0.3813.2%700.141.3K
$77.50Sep 180.410.46$0.4411.4%450.164.2K
$78.00Sep 180.490.58$0.5317.0%3320.191.9K
$79.00Sep 180.690.78$0.7412.2%740.241.5K
$70.00Sep 250.360.41$0.3912.8%160.0810.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1813.5016.10$14.8017.6%--0.99429
$70.00Sep 1811.4012.80$12.1011.6%610.983.2K
$72.50Sep 188.5511.00$9.7825.1%10.972.8K
$75.00Sep 186.158.50$7.3332.1%--0.933.4K
$70.00Sep 2511.7514.00$12.8817.5%--0.91256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1812.4014.40$13.4014.9%--1.003.1K
$97.00Sep 1814.2516.35$15.3013.7%61.00760
$97.50Sep 1814.4016.55$15.4813.9%--1.001.5K
$98.00Sep 1814.7017.40$16.0516.8%--1.00436
$96.00Sep 1812.6515.35$14.0019.3%--0.93295

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 14.8K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 180.110.14$0.1323.1%2.0K0.053.0K
$85.00Sep 180.880.98$0.9310.8%1.9K0.306.1K
$85.00Sep 252.662.76$2.713.7%1.2K0.41608
$82.00Sep 182.002.08$2.043.9%6810.53522
$81.00Sep 182.512.81$2.6611.3%5570.61466
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 252.662.80$2.735.1%7880.393.6K
$81.00Sep 181.351.46$1.417.8%5070.401.6K
$78.00Sep 180.490.58$0.5317.0%3320.191.9K
$80.00Sep 180.991.09$1.049.6%2400.329.8K
$84.00Sep 182.933.20$3.078.8%2210.631.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 29.4%, max 40.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Sep 18Oct 16103.7%74.0%40.1%21.3K
$80.00Sep 18Oct 30101.9%73.8%38.1%3411.3K
$78.00Sep 18Oct 2103.6%75.8%36.6%--114
$87.50Sep 18Oct 16104.8%77.5%35.2%293.2K
$81.00Sep 18Oct 23101.5%75.2%34.9%557507
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Sep 18Oct 16103.7%74.0%40.1%596.5K
$80.00Sep 18Oct 30101.9%73.8%38.1%28610.1K
$79.00Sep 18Oct 30100.5%73.4%36.9%741.5K
$78.00Sep 18Oct 30103.6%75.8%36.6%3322.0K
$87.50Sep 18Oct 16104.8%77.5%35.2%--3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 2.70, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$74.00$75.00Sep 25$0.27$0.73$0.2783%2.70$74.27
$76.00$77.00Sep 25$0.28$0.72$0.2876%2.57$76.28
$84.00$85.00Oct 30$0.10$0.90$0.1052%9.00$84.10
$75.00$77.50Oct 16$1.30$1.20$1.3070%0.92$76.30
$81.00$82.00Oct 23$0.17$0.83$0.1758%4.88$81.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$95.00Sep 18$0.60$0.40$0.6093%0.67$95.40
$93.00$92.00Oct 2$0.40$0.60$0.4075%1.50$92.60
$92.00$91.00Sep 18$0.60$0.40$0.6093%0.67$91.40
$97.50$97.00Sep 18$0.18$0.32$0.18100%1.78$97.32
$97.00$96.00Sep 25$0.65$0.35$0.6590%0.54$96.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 1.27, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$92.00Oct 30$0.72$0.72$0.2860%2.57$91.72
$83.00$84.00Oct 23$0.80$0.80$0.2046%4.00$83.80
$86.00$87.00Oct 23$0.60$0.60$0.4052%1.50$86.60
$95.00$96.00Oct 23$0.40$0.40$0.6067%0.67$95.40
$85.00$86.00Oct 30$0.57$0.57$0.4350%1.33$85.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$75.00Oct 30$1.68$1.68$1.3262%1.27$76.32
$75.00$70.00Oct 30$1.87$1.87$3.1368%0.60$73.13
$81.00$80.00Oct 30$0.77$0.77$0.2357%3.35$80.23
$77.50$75.00Oct 16$1.03$1.03$1.4765%0.70$76.47
$81.00$80.00Oct 23$0.65$0.65$0.3557%1.86$80.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.26, cheapest $1.69)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Sep 18Sep 25$1.75101.9%76.6%
$81.00Sep 18Sep 25$1.69101.5%76.3%
$85.00Sep 18Sep 25$1.78103.6%79.1%
$82.00Sep 18Sep 25$1.86101.0%76.9%
$84.00Sep 18Sep 25$1.83101.5%78.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Sep 18Sep 25$1.69101.9%76.6%
$81.00Sep 18Sep 25$1.79101.5%76.3%
$85.00Sep 18Sep 25$1.65103.6%79.1%
$82.00Sep 18Sep 25$1.86101.0%76.9%
$84.00Sep 18Sep 25$1.73101.5%78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 4.76% of stock, avg 14.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Sep 18$2.04$1.87$3.91$78.09$85.914.76%
$82.50Sep 18$1.81$2.11$3.92$78.58$86.424.77%
$83.00Sep 18$1.59$2.34$3.93$79.07$86.934.78%
$81.00Sep 18$2.66$1.41$4.07$76.93$85.074.95%
$80.00Sep 18$3.18$1.04$4.22$75.78$84.225.13%
$84.00Sep 18$1.22$3.07$4.29$79.71$88.295.22%
$79.00Sep 18$3.88$0.74$4.62$74.38$83.625.62%
$85.00Sep 18$0.93$3.73$4.66$80.34$89.665.67%
$78.00Sep 18$4.65$0.53$5.18$72.82$83.186.30%
$86.00Sep 18$0.69$4.53$5.22$80.78$91.226.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.48% of stock, avg 11.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$78.00Sep 18$0.69$0.53$1.22$76.78$87.22
$86.00$79.00Sep 18$0.69$0.74$1.43$77.57$87.43
$85.00$78.00Sep 18$0.93$0.53$1.46$76.54$86.46
$85.00$79.00Sep 18$0.93$0.74$1.67$77.33$86.67
$86.00$80.00Sep 18$0.69$1.04$1.73$78.27$87.73
$85.00$80.00Sep 18$0.93$1.04$1.97$78.03$86.97
$84.00$78.00Sep 18$1.22$0.53$1.75$76.25$85.75
$84.00$79.00Sep 18$1.22$0.74$1.96$77.04$85.96
$84.00$80.00Sep 18$1.22$1.04$2.26$77.74$86.26
$86.00$81.00Sep 18$0.69$1.41$2.10$78.90$88.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 2.85, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
76/7790/91Oct 2$0.74$0.2638%2.85$76.26$90.74
75/7691/92Oct 9$0.74$0.2636%2.85$75.26$91.74
76/7789/90Oct 2$0.75$0.2535%3.00$76.25$89.75
76/7792/93Oct 2$0.68$0.3242%2.13$76.32$92.68
75/7692/93Oct 9$0.71$0.2938%2.45$75.29$92.71
76/7791/92Oct 2$0.67$0.3340%2.03$76.33$91.67
75/7690/91Sep 25$0.49$0.5152%0.96$75.51$90.49
73/7490/91Oct 2$0.55$0.4546%1.22$73.45$90.55
69/7091/92Oct 9$0.51$0.4950%1.04$69.49$91.51
72/7391/92Oct 9$0.57$0.4344%1.33$72.43$91.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Oct 16$0.06$2.4411%40.67
$67.50$70.00$72.50Oct 16$0.07$2.439%34.71
$90.00$92.50$95.00Oct 16$0.08$2.428%30.25
$77.50$80.00$82.50Oct 16$0.13$2.3711%18.23
$92.50$95.00$97.50Oct 16$0.09$2.418%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Oct 16$0.07$2.4310%34.71
$70.00$72.50$75.00Oct 16$0.10$2.4010%24.00
$80.00$82.50$85.00Oct 16$0.12$2.3811%19.83
$79.00$80.00$81.00Sep 18$0.07$0.9315%13.29
$75.00$77.50$80.00Oct 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. 53 found (best net $-1.11, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$95.001:2Sep 18$0.00$1.00
$90.00$91.001:2Sep 18-$0.10$0.90
$91.00$92.001:2Sep 18-$0.10$0.90
$88.00$89.001:2Sep 18-$0.17$0.83
$96.00$97.001:2Sep 18-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Oct 30-$1.11$3.89
$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-$0.08$0.92
$77.00$76.001:2Sep 18-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 8.82%, avg 3.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Oct 30$7.250.503.4%8.82%12.23%--202
$88.00Oct 30$5.800.457.1%7.06%14.11%117
$89.00Oct 30$5.450.438.3%6.63%14.90%--34
$91.00Oct 30$4.850.4010.7%5.90%16.61%--31
$90.00Oct 30$5.150.419.5%6.27%15.75%4128
$95.00Oct 30$4.000.3415.6%4.87%20.44%--161
$94.00Oct 30$4.050.3614.4%4.93%19.28%--40
$86.00Oct 30$6.450.484.6%7.85%12.47%--25
$83.00Oct 30$7.800.531.0%9.49%10.46%163
$97.00Oct 30$3.450.3218.0%4.20%22.20%11.2K

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 17,413
Total Puts 4,885
Put/Call Ratio 0.28
Net Difference 12,528

Prior's Put/Call Breakdown

Total Calls 7,204
Total Puts 8,043
Put/Call Ratio 1.12
Net Difference -839

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