Tour v528
CRWV
COREWEAVE INC Class A
$80.82 -3.04%
9/17 09:40

Option Volume

Detail
Current (09/17 9:40am) 47,670
Calls: 34,934 (73%)
Puts: 12,736 (27%)
Prior (09/14) 24,028
Calls: 11,777 (49%)
Puts: 12,251 (51%)
Current vs Prior +98.39%
Calls: +196.63% (Calls)
Puts: +3.96% (Puts)
Prior 7-Day Total 1,872,739
Calls: 1,104,466 (59%)
Puts: 768,273 (41%)
Prior 7-Day Average 267,534
Calls: 157,780 (59%)
Puts: 109,753 (41%)
Current vs Prior 7-Day Avg -82.18%
Calls: -77.86%
Puts: -88.40%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 9:40am) $20.19M
Calls: $13.80M (68%)
Puts: $6.38M (32%)
Prior (09/14) $8.17M
Calls: $3.93M (48%)
Puts: $4.24M (52%)
Current vs Prior +147.02%
Calls: +250.89%
Puts: +50.61%
Prior 7-Day Total $854.69M
Calls: $452.22M (53%)
Puts: $402.47M (47%)
Prior 7-Day Average $122.10M
Calls: $64.60M (53%)
Puts: $57.50M (47%)
Current vs Prior 7-Day Avg -83.47%
Calls: -78.63%
Puts: -88.90%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 9:40am) 0.36
Prior (09/14) 1.04
Current vs Prior -64.95%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -50.79%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 9:40am) 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 16,879,589
Calls: 9,034,335 (54%)
Puts: 7,845,254 (46%)
Prior 7-Day Average 2,411,369
Calls: 1,290,619 (54%)
Puts: 1,120,750 (46%)
Current vs Prior 7-Day Avg +6.94%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 5.37% | 9.87%5.37% | 18.54%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -5.37% | -0.97%-5.37% | -0.97%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -17.33% | -6.67%-36.06% | -7.20%
Prior 7-Day Eod 5.67% | 9.97%6.64% | 19.29%
Current vs 7-Day Eod -5.37% | -0.97%-19.08% | -3.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.81% | 5.69%
Calls: 5.13% | 4.76%
Puts: 4.50% | 6.61%
Prior 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Current vs Prior -1.23% | +57.62%
Prior 7-Day Avg 4.42% | 3.41%
Calls: 4.71% | 3.11%
Puts: 4.13% | 3.71%
Current vs 7-Day Avg +8.75% | +66.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($13.80M). Massive premium surge with dollar volume up 147% vs prior. Above-average activity with volume up 98% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (34,934 calls vs 12,736 puts).

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
09:40BULLISHBULLISHBULLISH
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 303 of results (avg 5.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1815.7016.05$15.882.2%21.001.0K
$70.00Oct 1613.2513.55$13.402.2%20.78661
$65.00Oct 216.2016.60$16.402.4%--0.9114
$65.00Sep 2515.8516.25$16.052.5%--0.9337
$72.50Oct 1611.5011.80$11.652.6%--0.73470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 1612.5512.75$12.651.6%120.655.8K
$96.00Sep 1815.0515.35$15.202.0%--0.98295
$96.00Sep 2515.3515.70$15.522.3%--0.912.1K
$95.00Oct 215.0515.40$15.232.3%--0.82256
$95.00Sep 2514.4014.75$14.582.4%10.89422

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.55, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.130.15$0.1414.3%7.5K0.0610.4K
$89.00Sep 180.170.20$0.1915.8%2350.081.3K
$87.00Sep 180.300.36$0.3318.2%2410.131.5K
$86.00Sep 180.420.45$0.446.8%1610.171.2K
$85.00Sep 180.560.62$0.5910.2%2.6K0.226.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 180.100.12$0.1118.2%100.055.8K
$75.00Sep 180.260.29$0.2810.7%2920.1126.5K
$76.00Sep 180.370.43$0.4015.0%240.151.9K
$77.00Sep 180.530.61$0.5714.0%1610.201.3K
$77.50Sep 180.650.72$0.6910.1%6360.234.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1815.7016.05$15.882.2%21.001.0K
$67.50Sep 1813.2013.55$13.382.6%--1.00429
$70.00Sep 1810.7511.05$10.902.8%661.003.2K
$72.50Sep 188.308.65$8.484.1%20.942.8K
$65.00Sep 2515.8516.25$16.052.5%--0.9337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Sep 1815.0515.35$15.202.0%--0.98295
$95.00Sep 1814.0514.40$14.232.5%10.983.1K
$94.00Sep 1813.0513.45$13.253.0%--0.97318
$93.00Sep 1812.0512.40$12.232.9%--0.971.4K
$92.50Sep 1811.5511.95$11.753.4%1000.973.0K

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 33.8K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.130.15$0.1414.3%7.5K0.0610.4K
$85.00Sep 180.560.62$0.5910.2%2.6K0.226.1K
$92.00Sep 180.070.10$0.0933.3%2.2K0.043.0K
$82.00Sep 181.371.43$1.404.3%2.0K0.43522
$85.00Sep 252.102.20$2.154.7%1.8K0.36608
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.501.55$1.533.3%1.3K0.419.8K
$80.00Sep 253.153.35$3.256.2%8440.443.6K
$81.00Sep 181.952.04$2.004.5%8370.491.6K
$77.50Sep 180.650.72$0.6910.1%6360.234.2K
$78.00Sep 180.780.84$0.817.4%3950.261.9K

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 31.3%, max 43.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 23105.7%73.5%43.9%--39
$77.00Sep 18Oct 23102.6%73.2%40.1%--75
$77.50Sep 18Oct 16102.2%73.7%38.7%51.3K
$79.00Sep 18Oct 23100.3%73.3%36.9%21186
$78.00Sep 18Oct 2101.8%74.4%36.8%--114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Sep 18Oct 23102.6%73.2%40.1%1611.4K
$77.50Sep 18Oct 16102.2%73.7%38.7%6706.5K
$78.00Sep 18Oct 30101.8%73.8%38.1%4012.0K
$81.00Sep 18Oct 30100.5%73.6%36.7%8421.6K
$79.00Sep 18Oct 30100.3%73.7%36.1%1481.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 0.92, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$74.00$80.00Oct 30$3.13$2.87$3.1368%0.92$77.13
$71.00$75.00Oct 23$2.55$1.45$2.5575%0.57$73.55
$82.50$85.00Oct 16$0.92$1.58$0.9251%1.72$83.42
$75.00$77.50Oct 16$1.40$1.10$1.4068%0.79$76.40
$80.00$82.50Oct 16$1.10$1.40$1.1056%1.27$81.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.50Sep 18$0.12$0.38$0.1226%3.17$77.88
$76.00$75.00Sep 18$0.12$0.88$0.1215%7.33$75.88
$80.00$79.00Sep 25$0.42$0.58$0.4244%1.38$79.58
$70.00$69.00Sep 25$0.10$0.90$0.1010%9.00$69.90
$77.00$76.00Sep 18$0.17$0.83$0.1720%4.88$76.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.36, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$82.50Sep 18$0.19$0.19$0.3157%0.61$82.19
$83.00$84.00Sep 18$0.28$0.28$0.7265%0.39$83.28
$81.00$82.00Sep 25$0.48$0.48$0.5248%0.92$81.48
$91.00$92.00Sep 25$0.14$0.14$0.8682%0.16$91.14
$86.00$87.00Sep 18$0.11$0.11$0.8983%0.12$86.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Oct 30$1.33$1.33$3.6776%0.36$68.67
$69.00$65.00Oct 23$0.96$0.96$3.0479%0.32$68.04
$69.00$65.00Oct 9$0.68$0.68$3.3283%0.20$68.32
$77.50$75.00Oct 16$1.08$1.08$1.4262%0.76$76.42
$72.00$70.00Oct 30$0.72$0.72$1.2872%0.56$71.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.29, cheapest $1.78)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 18Sep 25$1.88100.5%75.7%
$79.00Sep 18Sep 25$1.76100.3%76.0%
$82.50Sep 18Oct 16$5.04100.8%76.6%
$83.00Sep 18Sep 25$1.77101.7%77.8%
$82.00Sep 18Sep 25$1.82101.2%77.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 18Sep 25$1.78100.5%75.5%
$79.00Sep 18Sep 25$1.70100.3%76.0%
$82.50Sep 18Oct 16$4.74100.8%76.6%
$80.00Sep 18Sep 25$1.7299.7%76.1%
$83.00Sep 18Sep 25$1.68101.5%77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 4.73% of stock, avg 13.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Sep 18$1.82$2.00$3.82$77.18$84.824.73%
$80.00Sep 18$2.34$1.53$3.87$76.13$83.874.79%
$82.00Sep 18$1.40$2.57$3.97$78.03$85.974.91%
$79.00Sep 18$2.96$1.13$4.09$74.91$83.095.06%
$82.50Sep 18$1.21$2.89$4.10$78.40$86.605.07%
$83.00Sep 18$1.06$3.25$4.31$78.69$87.315.33%
$78.00Sep 18$3.65$0.81$4.46$73.54$82.465.52%
$77.50Sep 18$4.03$0.69$4.72$72.78$82.225.84%
$84.00Sep 18$0.78$3.95$4.73$79.27$88.735.85%
$77.00Sep 18$4.43$0.57$5.00$72.00$82.006.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.58% of stock, avg 11.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$77.50Sep 18$0.59$0.69$1.28$76.22$86.28
$85.00$78.00Sep 18$0.59$0.81$1.40$76.60$86.40
$84.00$77.50Sep 18$0.78$0.69$1.47$76.03$85.47
$84.00$78.00Sep 18$0.78$0.81$1.59$76.41$85.59
$85.00$79.00Sep 18$0.59$1.13$1.72$77.28$86.72
$83.00$77.50Sep 18$1.06$0.69$1.75$75.75$84.75
$84.00$79.00Sep 18$0.78$1.13$1.91$77.09$85.91
$83.00$78.00Sep 18$1.06$0.81$1.87$76.13$84.87
$83.00$79.00Sep 18$1.06$1.13$2.19$76.81$85.19
$82.50$77.50Sep 18$1.21$0.69$1.90$75.60$84.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 1.78, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7690/91Oct 9$0.64$0.3634%1.78$75.36$90.64
72/7390/91Oct 9$0.55$0.4542%1.22$72.45$90.55
75/7688/89Sep 25$0.50$0.5047%1.00$75.50$88.50
75/7689/90Sep 25$0.47$0.5349%0.89$75.53$89.47
74/7589/90Oct 2$0.55$0.4541%1.22$74.45$89.55
71/7290/91Oct 9$0.52$0.4844%1.08$71.48$90.52
70/7189/90Oct 2$0.44$0.5652%0.79$70.56$89.44
76/7788/89Sep 25$0.53$0.4743%1.13$76.47$88.53
74/7590/91Oct 2$0.52$0.4844%1.08$74.48$90.52
69/7090/91Oct 9$0.47$0.5349%0.89$69.53$90.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.07$2.4311%34.71
$75.00$77.50$80.00Oct 16$0.10$2.4012%24.00
$82.50$85.00$87.50Oct 16$0.09$2.4110%26.78
$67.50$70.00$72.50Sep 18$0.06$2.446%40.67
$67.50$70.00$72.50Oct 16$0.10$2.409%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Oct 16$0.07$2.439%34.71
$75.00$77.50$80.00Oct 16$0.12$2.3812%19.83
$85.00$87.50$90.00Oct 16$0.10$2.4010%24.00
$80.00$82.50$85.00Oct 16$0.12$2.3811%19.83
$70.00$72.50$75.00Oct 16$0.12$2.3811%19.83

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 $-0.12, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$90.001:2Sep 18-$0.09$0.91
$90.00$91.001:2Sep 18-$0.08$0.92
$91.00$92.001:2Sep 18-$0.07$0.93
$95.00$96.001:2Sep 18-$0.05$0.95
$93.00$94.001:2Sep 18-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 9-$0.12$3.88
$70.00$65.001:2Oct 30-$0.72$4.28
$70.00$67.501:2Sep 18-$0.01$2.49
$67.50$65.001:2Sep 18-$0.03$2.47
$69.00$65.001:2Oct 23-$0.66$3.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 6.99%, avg 4.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Oct 30$5.650.438.9%6.99%15.87%117
$90.00Oct 30$5.050.4011.4%6.25%17.61%4128
$89.00Oct 30$5.350.4110.1%6.62%16.74%334
$86.00Oct 30$6.300.466.4%7.80%14.20%--25
$87.00Oct 30$5.950.447.7%7.36%15.01%--29
$85.00Oct 30$6.650.485.2%8.23%13.40%--202
$91.00Oct 30$4.750.3812.6%5.88%18.47%--31
$84.00Oct 30$7.050.493.9%8.72%12.66%363
$92.00Oct 30$4.500.3613.8%5.57%19.40%132
$83.00Oct 30$7.400.512.7%9.16%11.85%1263

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 34,934
Total Puts 12,736
Put/Call Ratio 0.36
Net Difference 22,198

Prior's Put/Call Breakdown

Total Calls 11,777
Total Puts 12,251
Put/Call Ratio 1.04
Net Difference -474

Prior 7-Day Put/Call Summary

Total Calls 1,104,466
Total Puts 768,273
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