Tour v528
CRWV
COREWEAVE INC Class A
$80.53 -3.38%
9/17 09:45

Option Volume

Detail
Current (09/17 9:45am) 69,418
Calls: 50,552 (73%)
Puts: 18,866 (27%)
Prior (09/14) 31,181
Calls: 15,268 (49%)
Puts: 15,913 (51%)
Current vs Prior +122.63%
Calls: +231.10% (Calls)
Puts: +18.56% (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 -74.05%
Calls: -67.96%
Puts: -82.81%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 9:45am) $27.38M
Calls: $19.18M (70%)
Puts: $8.20M (30%)
Prior (09/14) $10.31M
Calls: $5.25M (51%)
Puts: $5.06M (49%)
Current vs Prior +165.59%
Calls: +265.21%
Puts: +62.12%
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 -77.58%
Calls: -70.31%
Puts: -85.74%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 9:45am) 0.37
Prior (09/14) 1.04
Current vs Prior -64.19%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -49.63%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 9:45am) 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 5.27% | 9.56%5.27% | 18.42%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -7.22% | -4.10%-7.22% | -1.61%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -18.94% | -9.63%-37.31% | -7.80%
Prior 7-Day Eod 5.67% | 9.97%6.64% | 19.29%
Current vs 7-Day Eod -7.22% | -4.10%-20.66% | -4.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.44% | 5.20%
Calls: 4.63% | 5.13%
Puts: 6.25% | 5.26%
Prior 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Current vs Prior +11.70% | +44.04%
Prior 7-Day Avg 4.42% | 3.41%
Calls: 4.71% | 3.11%
Puts: 4.13% | 3.71%
Current vs 7-Day Avg +23.00% | +52.43%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($19.18M). Massive premium surge with dollar volume up 166% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (50,552 calls vs 18,866 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
09:45BULLISHBULLISHBULLISH
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 295 of results (avg 5.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1815.4515.75$15.601.9%30.991.0K
$65.00Oct 216.0016.35$16.182.2%--0.9114
$65.00Oct 1616.8017.20$17.002.4%--0.86368
$69.00Sep 2511.8512.15$12.002.5%10.912
$65.00Sep 2515.6016.00$15.802.5%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Oct 916.7517.10$16.932.1%--0.7993
$93.00Oct 914.2514.55$14.402.1%--0.7467
$95.00Oct 915.9016.25$16.082.2%--0.78242
$96.00Sep 2515.5515.90$15.732.2%--0.922.1K
$96.00Sep 1815.3015.65$15.482.3%--1.00295

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.61, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 180.340.40$0.3716.2%2490.151.2K
$88.00Sep 180.190.23$0.2119.0%2710.082.1K
$85.00Sep 180.480.52$0.508.0%3.2K0.196.1K
$84.00Sep 180.640.73$0.6913.0%7790.252.3K
$83.00Sep 180.880.96$0.928.7%8930.311.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.260.29$0.2810.7%3860.1226.5K
$76.00Sep 180.380.43$0.4112.2%1470.161.9K
$77.00Sep 180.550.63$0.5913.6%2260.211.3K
$77.50Sep 180.640.75$0.7015.7%6430.244.2K
$78.00Sep 180.790.87$0.839.6%6390.281.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 2515.6016.00$15.802.5%--1.0037
$65.00Sep 1815.4515.75$15.601.9%30.991.0K
$67.50Sep 1812.9513.30$13.132.7%10.99429
$70.00Sep 1810.5010.80$10.652.8%1300.983.2K
$72.50Sep 188.058.35$8.203.7%20.952.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 1811.3011.65$11.483.0%--1.00375
$92.50Sep 1811.8512.15$12.002.5%1001.003.0K
$93.00Sep 1812.3012.65$12.482.8%--1.001.4K
$94.00Sep 1813.3013.65$13.482.6%--1.00318
$95.00Sep 1814.3014.65$14.482.4%11.003.1K

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 51.4K, top 7.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.100.13$0.1225.0%7.6K0.0510.4K
$85.00Oct 164.955.20$5.084.9%5.1K0.443.9K
$81.00Sep 253.303.50$3.405.9%3.5K0.50234
$85.00Sep 180.480.52$0.508.0%3.2K0.196.1K
$82.00Sep 181.201.28$1.246.5%2.2K0.39522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.531.63$1.586.3%3.5K0.449.8K
$70.00Oct 162.172.35$2.268.0%1.1K0.2217.5K
$81.00Sep 182.012.14$2.086.3%9360.531.6K
$80.00Sep 253.153.40$3.287.6%9120.463.6K
$77.50Sep 180.640.75$0.7015.7%6430.244.2K

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 40.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 23101.4%72.0%40.9%--39
$77.00Sep 18Oct 23100.1%71.9%39.2%275
$78.00Sep 18Oct 298.5%72.3%36.1%24114
$77.50Sep 18Oct 1698.5%72.5%35.9%61.3K
$79.00Sep 18Oct 2397.4%72.1%35.0%38186
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 30101.4%72.5%39.9%1481.9K
$77.00Sep 18Oct 23100.1%71.9%39.2%2261.4K
$77.50Sep 18Oct 1698.5%72.5%35.9%6826.5K
$86.00Sep 18Oct 30103.7%76.4%35.7%351.1K
$78.00Sep 18Oct 3098.5%72.6%35.6%6452.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 0.92, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Oct 30$2.60$2.40$2.6066%0.92$77.60
$71.00$75.00Oct 23$2.55$1.45$2.5574%0.57$73.55
$77.50$80.00Oct 16$1.20$1.30$1.2061%1.08$78.70
$85.00$87.50Oct 16$0.78$1.72$0.7844%2.21$85.78
$75.00$77.50Oct 16$1.40$1.10$1.4067%0.79$76.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$84.00Oct 23$0.52$0.48$0.5254%0.92$84.48
$83.00$82.50Sep 18$0.33$0.17$0.3369%0.52$82.67
$87.00$86.00Oct 23$0.57$0.43$0.5758%0.75$86.43
$77.50$77.00Sep 18$0.11$0.39$0.1124%3.55$77.39
$78.00$77.50Sep 18$0.13$0.37$0.1328%2.85$77.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.37, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$83.00Sep 18$0.16$0.16$0.3465%0.47$82.66
$86.00$87.00Sep 18$0.11$0.11$0.8985%0.12$86.11
$81.00$82.00Sep 18$0.42$0.42$0.5853%0.72$81.42
$92.00$93.00Sep 25$0.12$0.12$0.8886%0.14$92.12
$84.00$85.00Sep 18$0.19$0.19$0.8175%0.23$84.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Oct 30$1.35$1.35$3.6575%0.37$68.65
$69.00$65.00Oct 23$0.93$0.93$3.0778%0.30$68.07
$69.00$65.00Oct 9$0.68$0.68$3.3283%0.20$68.32
$80.00$77.50Oct 16$1.25$1.25$1.2555%1.00$78.75
$78.00$76.00Oct 30$0.97$0.97$1.0360%0.94$77.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.22, cheapest $1.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Sep 18Sep 25$1.7297.4%73.2%
$81.00Sep 18Sep 25$1.7499.0%75.2%
$82.00Sep 18Sep 25$1.7598.7%75.1%
$80.00Sep 18Sep 25$1.7496.8%73.6%
$82.50Sep 18Oct 16$4.9598.9%75.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Sep 18Sep 25$1.6597.4%73.2%
$80.00Sep 18Sep 25$1.7096.8%73.2%
$81.00Sep 18Sep 25$1.7299.0%75.6%
$82.00Sep 18Sep 25$1.7098.7%75.5%
$82.50Sep 18Oct 16$4.6898.9%75.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 4.64% of stock, avg 13.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$2.16$1.58$3.74$76.26$83.744.64%
$81.00Sep 18$1.66$2.08$3.74$77.26$84.744.64%
$79.00Sep 18$2.73$1.15$3.88$75.12$82.884.82%
$82.00Sep 18$1.24$2.68$3.92$78.08$85.924.87%
$82.50Sep 18$1.08$3.00$4.08$78.42$86.585.07%
$83.00Sep 18$0.92$3.33$4.25$78.75$87.255.28%
$78.00Sep 18$3.45$0.83$4.28$73.72$82.285.31%
$77.50Sep 18$3.78$0.70$4.48$73.02$81.985.56%
$77.00Sep 18$4.18$0.59$4.77$72.23$81.775.92%
$84.00Sep 18$0.69$4.10$4.79$79.21$88.795.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.59% of stock, avg 10.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$77.00Sep 18$0.69$0.59$1.28$75.72$85.28
$84.00$77.50Sep 18$0.69$0.70$1.39$76.11$85.39
$84.00$78.00Sep 18$0.69$0.83$1.52$76.48$85.52
$83.00$77.00Sep 18$0.92$0.59$1.51$75.49$84.51
$83.00$77.50Sep 18$0.92$0.70$1.62$75.88$84.62
$83.00$78.00Sep 18$0.92$0.83$1.75$76.25$84.75
$82.50$77.00Sep 18$1.08$0.59$1.67$75.33$84.17
$82.50$77.50Sep 18$1.08$0.70$1.78$75.72$84.28
$82.50$78.00Sep 18$1.08$0.83$1.91$76.09$84.41
$84.00$79.00Sep 18$0.69$1.15$1.84$77.16$85.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 2.33, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7689/90Oct 9$0.70$0.3033%2.33$75.30$89.70
72/7389/90Oct 9$0.59$0.4141%1.44$72.41$89.59
73/7489/90Oct 9$0.61$0.3938%1.56$73.39$89.61
75/7690/91Oct 9$0.64$0.3635%1.78$75.36$90.64
71/7290/91Oct 2$0.46$0.5453%0.85$71.54$90.46
71/7287/88Oct 2$0.52$0.4846%1.08$71.48$87.52
69/7089/90Oct 9$0.50$0.5048%1.00$69.50$89.50
74/7590/91Oct 2$0.53$0.4744%1.13$74.47$90.53
75/7688/89Sep 25$0.49$0.5148%0.96$75.51$88.49
76/7788/89Sep 25$0.53$0.4744%1.13$76.47$88.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Oct 16$0.08$2.4212%30.25
$70.00$72.50$75.00Oct 16$0.07$2.4311%34.71
$85.00$87.50$90.00Oct 16$0.08$2.4210%30.25
$65.00$67.50$70.00Oct 16$0.08$2.428%30.25
$70.00$72.50$75.00Sep 18$0.10$2.409%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$92.50$95.00Oct 16$0.05$2.458%49.00
$70.00$72.50$75.00Sep 18$0.09$2.4110%26.78
$70.00$72.50$75.00Oct 16$0.11$2.3911%21.73
$79.00$80.00$81.00Sep 18$0.07$0.9317%13.29
$85.00$87.50$90.00Oct 16$0.12$2.3810%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. 52 found (best net $-0.08, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$91.001:2Sep 18-$0.06$0.94
$91.00$92.001:2Sep 18-$0.05$0.95
$88.00$89.001:2Sep 18-$0.09$0.91
$86.00$87.001:2Sep 18-$0.15$0.85
$89.00$90.001:2Sep 18-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 9-$0.08$3.92
$70.00$65.001:2Oct 30-$0.68$4.32
$70.00$67.501:2Sep 18-$0.01$2.49
$67.50$65.001:2Sep 18-$0.03$2.47
$76.00$75.001:2Sep 18-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 6.02%, avg 3.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 30$4.850.3911.8%6.02%17.78%28128
$88.00Oct 30$5.400.429.3%6.71%15.98%117
$86.00Oct 30$6.050.456.8%7.51%14.31%--25
$85.00Oct 30$6.400.475.5%7.95%13.50%1202
$84.00Oct 30$6.800.494.3%8.44%12.75%363
$89.00Oct 30$5.100.4010.5%6.33%16.85%334
$87.00Oct 30$5.700.438.0%7.08%15.11%--29
$91.00Oct 30$4.550.3713.0%5.65%18.65%--31
$83.00Oct 30$7.150.513.1%8.88%11.95%2263
$82.00Oct 30$7.550.521.8%9.38%11.20%1111

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 50,552
Total Puts 18,866
Put/Call Ratio 0.37
Net Difference 31,686

Prior's Put/Call Breakdown

Total Calls 15,268
Total Puts 15,913
Put/Call Ratio 1.04
Net Difference -645

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