Tour v528
CRWV
COREWEAVE INC Class A
$80.33 -3.62%
9/17 09:50

Option Volume

Detail
Current (09/17 9:50am) 80,742
Calls: 58,678 (73%)
Puts: 22,064 (27%)
Prior (09/14) 41,974
Calls: 21,035 (50%)
Puts: 20,939 (50%)
Current vs Prior +92.36%
Calls: +178.95% (Calls)
Puts: +5.37% (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 -69.82%
Calls: -62.81%
Puts: -79.90%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 9:50am) $31.58M
Calls: $22.26M (71%)
Puts: $9.31M (29%)
Prior (09/14) $14.54M
Calls: $8.17M (56%)
Puts: $6.37M (44%)
Current vs Prior +117.11%
Calls: +172.35%
Puts: +46.22%
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 -74.14%
Calls: -65.54%
Puts: -83.80%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 9:50am) 0.38
Prior (09/14) 1.00
Current vs Prior -62.23%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -49.26%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 9:50am) 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 5.08% | 9.40%5.08% | 18.27%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -10.50% | -5.73%-10.50% | -2.36%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -21.81% | -11.16%-39.53% | -8.51%
Prior 7-Day Eod 5.67% | 9.97%6.64% | 19.29%
Current vs 7-Day Eod -10.50% | -5.73%-23.47% | -5.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.91% | 5.29%
Calls: 3.55% | 5.33%
Puts: 4.27% | 5.26%
Prior 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Current vs Prior -19.71% | +46.54%
Prior 7-Day Avg 4.42% | 3.41%
Calls: 4.71% | 3.11%
Puts: 4.13% | 3.71%
Current vs 7-Day Avg -11.60% | +55.07%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($22.26M). Massive premium surge with dollar volume up 117% vs prior. Above-average activity with volume up 92% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (58,678 calls vs 22,064 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
09:50BULLISHBULLISHBULLISH
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 320 of results (avg 4.5%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 1614.7014.95$14.831.7%--0.83149
$70.00Oct 211.5011.70$11.601.7%--0.8455
$65.00Oct 1616.6516.95$16.801.8%--0.87368
$71.00Oct 210.7010.90$10.801.9%--0.8210
$65.00Oct 215.8016.10$15.951.9%--0.9314
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 2511.2011.40$11.301.8%--0.84389
$94.00Sep 2513.9014.15$14.031.8%--0.891.8K
$95.00Oct 1616.6016.90$16.751.8%150.741.1K
$96.00Oct 216.2516.55$16.401.8%--0.84120
$96.00Sep 2515.7516.05$15.901.9%--0.912.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Sep 180.050.06$0.0616.7%90.031.2K
$87.50Sep 180.190.23$0.2119.0%890.09955
$90.00Sep 180.100.11$0.119.1%7.6K0.0510.4K
$92.50Sep 180.050.06$0.0616.7%1310.033.8K
$86.00Sep 180.300.35$0.3215.6%2670.141.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.260.27$0.273.7%4610.1126.5K
$76.00Sep 180.360.41$0.3912.8%1740.151.9K
$77.00Sep 180.530.60$0.5612.5%4120.211.3K
$77.50Sep 180.650.73$0.6911.6%6560.254.2K
$78.00Sep 180.770.86$0.8211.0%7060.281.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 162 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1815.2515.55$15.401.9%30.991.0K
$67.50Sep 1812.8013.05$12.931.9%10.99429
$70.00Sep 1810.3010.60$10.452.9%3410.983.2K
$65.00Sep 2515.4515.75$15.601.9%--0.9737
$72.50Sep 187.858.15$8.003.8%20.952.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 1811.5511.80$11.682.1%21.00375
$92.50Sep 1812.0512.30$12.182.1%1001.003.0K
$93.00Sep 1812.5012.80$12.652.4%--1.001.4K
$94.00Sep 1813.5013.80$13.652.2%--1.00318
$95.00Sep 1814.5014.80$14.652.0%61.003.1K

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 60.5K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 164.855.05$4.954.0%8.7K0.443.9K
$90.00Sep 180.100.11$0.119.1%7.6K0.0510.4K
$81.00Sep 253.203.35$3.284.6%3.5K0.50234
$85.00Sep 180.420.48$0.4513.3%3.3K0.186.1K
$85.00Sep 251.801.89$1.854.9%2.4K0.34608
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.551.61$1.583.8%4.0K0.459.8K
$70.00Oct 162.212.29$2.253.6%1.3K0.2217.5K
$81.00Sep 182.062.15$2.114.3%9930.541.6K
$80.00Sep 253.203.35$3.284.6%9680.463.6K
$78.00Sep 180.770.86$0.8211.0%7060.281.9K

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 26.5%, max 35.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 2396.9%71.6%35.3%--39
$77.00Sep 18Oct 2395.8%71.6%33.8%10275
$77.50Sep 18Oct 1695.8%71.9%33.2%91.3K
$85.00Sep 18Oct 30100.3%75.8%32.4%3.3K6.3K
$78.00Sep 18Oct 294.4%71.6%31.9%25114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Sep 18Oct 2395.8%71.6%33.8%4121.4K
$76.00Sep 18Oct 3096.9%72.6%33.4%2031.9K
$77.50Sep 18Oct 1695.8%71.9%33.2%7256.5K
$85.00Sep 18Oct 30100.3%75.8%32.4%13611.7K
$78.00Sep 18Oct 3094.4%72.1%30.9%7142.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 0.96, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Oct 30$2.55$2.45$2.5566%0.96$77.55
$71.00$75.00Oct 23$2.50$1.50$2.5075%0.60$73.50
$70.00$73.00Oct 30$1.91$1.09$1.9176%0.57$71.91
$85.00$87.50Oct 16$0.75$1.75$0.7544%2.33$85.75
$90.00$92.50Oct 16$0.53$1.97$0.5334%3.72$90.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.50Sep 18$0.32$0.18$0.3270%0.56$82.68
$78.00$77.50Sep 18$0.13$0.37$0.1328%2.85$77.87
$77.00$76.00Oct 9$0.35$0.65$0.3537%1.86$76.65
$76.00$75.00Sep 18$0.12$0.88$0.1216%7.33$75.88
$77.00$76.00Sep 18$0.17$0.83$0.1721%4.88$76.83

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
$82.00$82.50Sep 18$0.16$0.16$0.3462%0.47$82.16
$85.00$86.00Sep 18$0.13$0.13$0.8782%0.15$85.13
$82.50$83.00Sep 18$0.13$0.13$0.3766%0.35$82.63
$81.00$82.00Sep 18$0.38$0.38$0.6254%0.61$81.38
$83.00$84.00Sep 25$0.36$0.36$0.6459%0.56$83.36
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$0.94$0.94$3.0679%0.31$68.06
$78.00$76.00Oct 30$1.00$1.00$1.0060%1.00$77.00
$80.00$77.50Oct 16$1.28$1.28$1.2255%1.05$78.72
$69.00$65.00Oct 9$0.67$0.67$3.3383%0.20$68.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.33, cheapest $1.69)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Sep 18Sep 25$1.7495.8%73.5%
$81.00Sep 18Sep 25$1.7895.6%73.6%
$82.50Sep 18Oct 16$4.9296.2%74.6%
$80.00Sep 18Sep 25$1.7893.7%72.1%
$79.00Sep 18Sep 25$1.7194.2%72.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 18Sep 25$1.6995.6%73.1%
$82.00Sep 18Sep 25$1.6895.8%73.5%
$82.50Sep 18Oct 16$4.6296.2%74.6%
$80.00Sep 18Sep 25$1.7093.7%72.1%
$79.00Sep 18Sep 25$1.6594.2%72.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 4.42% of stock, avg 13.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$1.97$1.58$3.55$76.45$83.554.42%
$81.00Sep 18$1.50$2.11$3.61$77.39$84.614.49%
$79.00Sep 18$2.57$1.16$3.73$75.27$82.734.64%
$82.00Sep 18$1.12$2.72$3.84$78.16$85.844.78%
$82.50Sep 18$0.96$3.08$4.04$78.46$86.545.03%
$78.00Sep 18$3.23$0.82$4.05$73.95$82.055.04%
$83.00Sep 18$0.83$3.40$4.23$78.77$87.235.27%
$77.50Sep 18$3.60$0.69$4.29$73.21$81.795.34%
$77.00Sep 18$3.97$0.56$4.53$72.47$81.535.64%
$84.00Sep 18$0.61$4.20$4.81$79.19$88.815.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.46% of stock, avg 10.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$77.00Sep 18$0.61$0.56$1.17$75.83$85.17
$84.00$77.50Sep 18$0.61$0.69$1.30$76.20$85.30
$84.00$78.00Sep 18$0.61$0.82$1.43$76.57$85.43
$83.00$77.00Sep 18$0.83$0.56$1.39$75.61$84.39
$83.00$77.50Sep 18$0.83$0.69$1.52$75.98$84.52
$83.00$78.00Sep 18$0.83$0.82$1.65$76.35$84.65
$82.50$77.00Sep 18$0.96$0.56$1.52$75.48$84.02
$82.50$77.50Sep 18$0.96$0.69$1.65$75.85$84.15
$82.50$78.00Sep 18$0.96$0.82$1.78$76.22$84.28
$82.00$77.00Sep 18$1.12$0.56$1.68$75.32$83.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 2.33, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7689/90Oct 9$0.70$0.3033%2.33$75.30$89.70
75/7690/91Oct 9$0.65$0.3535%1.86$75.35$90.65
75/7688/89Oct 9$0.68$0.3231%2.13$75.32$88.68
73/7489/90Oct 9$0.60$0.4038%1.50$73.40$89.60
75/7690/91Sep 25$0.44$0.5654%0.79$75.56$90.44
77/7882/83Sep 18$0.26$0.2442%1.08$77.24$82.76
76/7790/91Sep 25$0.47$0.5350%0.89$76.53$90.47
74/7587/88Oct 2$0.59$0.4138%1.44$74.41$87.59
73/7487/88Oct 2$0.56$0.4440%1.27$73.44$87.56
71/7289/90Oct 9$0.53$0.4744%1.13$71.47$89.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.07$2.439%34.71
$90.00$92.50$95.00Oct 16$0.07$2.438%34.71
$78.00$79.00$80.00Sep 18$0.06$0.9417%15.67
$75.00$77.50$80.00Oct 16$0.15$2.3512%15.67
$77.50$80.00$82.50Oct 16$0.15$2.3512%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Oct 16$0.12$2.3811%19.83
$77.50$80.00$82.50Oct 16$0.14$2.3612%16.86
$72.50$75.00$77.50Oct 16$0.14$2.3612%16.86
$80.00$81.00$82.00Sep 18$0.08$0.9217%11.50
$78.00$79.00$80.00Sep 18$0.08$0.9217%11.50

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
$91.00$92.001:2Sep 18-$0.05$0.95
$88.00$89.001:2Sep 18-$0.09$0.91
$90.00$91.001:2Sep 18-$0.07$0.93
$89.00$90.001:2Sep 18-$0.08$0.92
$94.00$95.001:2Sep 18-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 9-$0.08$3.92
$70.00$65.001:2Oct 30-$0.65$4.35
$70.00$67.501:2Sep 18-$0.02$2.48
$69.00$65.001:2Oct 23-$0.63$3.37
$67.50$65.001:2Sep 18-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 7.53%, avg 3.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Oct 30$6.050.467.1%7.53%14.59%--25
$87.00Oct 30$5.700.448.3%7.10%15.40%--29
$90.00Oct 30$4.850.3912.0%6.04%18.08%37128
$88.00Oct 30$5.400.429.6%6.72%16.27%217
$85.00Oct 30$6.400.475.8%7.97%13.78%4202
$89.00Oct 30$5.100.4010.8%6.35%17.14%334
$92.00Oct 30$4.350.3614.5%5.42%19.94%132
$84.00Oct 30$6.750.494.6%8.40%12.97%563
$91.00Oct 30$4.550.3713.3%5.66%18.95%--31
$83.00Oct 30$7.100.513.3%8.84%12.16%2263

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 58,678
Total Puts 22,064
Put/Call Ratio 0.38
Net Difference 36,614

Prior's Put/Call Breakdown

Total Calls 21,035
Total Puts 20,939
Put/Call Ratio 1.00
Net Difference 96

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