Tour v528
CRWV
COREWEAVE INC Class A
$79.91 -4.13%
9/17 09:55

Option Volume

Detail
Current (09/17 9:55am) 97,393
Calls: 65,847 (68%)
Puts: 31,546 (32%)
Prior (09/14) 48,120
Calls: 24,573 (51%)
Puts: 23,547 (49%)
Current vs Prior +102.40%
Calls: +167.96% (Calls)
Puts: +33.97% (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 -63.60%
Calls: -58.27%
Puts: -71.26%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 9:55am) $39.04M
Calls: $23.99M (61%)
Puts: $15.04M (39%)
Prior (09/14) $17.57M
Calls: $8.69M (49%)
Puts: $8.88M (51%)
Current vs Prior +122.22%
Calls: +176.08%
Puts: +69.48%
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 -68.03%
Calls: -62.86%
Puts: -73.84%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 9:55am) 0.48
Prior (09/14) 0.96
Current vs Prior -50.00%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -35.34%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 9:55am) 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 5.04% | 9.42%5.04% | 18.12%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -11.13% | -5.49%-11.13% | -3.18%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -22.36% | -10.93%-39.95% | -9.28%
Prior 7-Day Eod 5.67% | 9.97%6.64% | 19.29%
Current vs 7-Day Eod -11.13% | -5.49%-24.00% | -6.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.62% | 4.62%
Calls: 4.42% | 5.00%
Puts: 2.82% | 4.25%
Prior 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Current vs Prior -25.67% | +27.98%
Prior 7-Day Avg 4.42% | 3.41%
Calls: 4.71% | 3.11%
Puts: 4.13% | 3.71%
Current vs 7-Day Avg -18.15% | +35.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($23.99M). Massive premium surge with dollar volume up 122% vs prior. Unusually high activity with volume up 102% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (65,847 calls vs 31,546 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
09:55BULLISHBULLISHBULLISH
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 314 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.8015.05$14.931.7%30.991.0K
$65.00Oct 215.4015.70$15.551.9%10.9214
$65.00Sep 2515.0015.30$15.152.0%--0.9637
$67.50Sep 1812.3512.60$12.482.0%10.99429
$69.00Oct 211.9012.15$12.032.1%10.854
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 1613.0513.20$13.131.1%2.2K0.675.8K
$95.00Oct 1617.0517.30$17.181.5%150.751.1K
$91.00Oct 913.0513.25$13.151.5%--0.7249
$95.00Sep 1815.0015.25$15.131.7%131.003.1K
$92.50Oct 1615.0015.25$15.131.7%210.711.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.53, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Sep 180.150.18$0.1618.8%900.08955
$89.00Sep 180.100.12$0.1118.2%4020.051.3K
$87.00Sep 180.170.19$0.1811.1%2920.091.5K
$91.00Sep 180.060.07$0.0714.3%2060.032.4K
$86.00Sep 180.240.27$0.2611.5%2820.111.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 180.100.11$0.119.1%6840.055.8K
$75.00Sep 180.280.30$0.296.9%6310.1326.5K
$76.00Sep 180.420.45$0.446.8%3860.181.9K
$77.00Sep 180.620.67$0.657.7%4610.241.3K
$77.50Sep 180.750.81$0.787.7%6860.284.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.8015.05$14.931.7%30.991.0K
$67.50Sep 1812.3512.60$12.482.0%10.99429
$70.00Sep 189.8510.10$9.982.5%3540.983.2K
$65.00Sep 2515.0015.30$15.152.0%--0.9637
$72.50Sep 187.407.65$7.533.3%20.952.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 1811.0511.30$11.182.2%21.00390
$92.00Sep 1812.0012.25$12.132.1%21.00375
$92.50Sep 1812.5012.75$12.632.0%1001.003.0K
$93.00Sep 1812.9513.25$13.102.3%--1.001.4K
$94.00Sep 1813.9514.25$14.102.1%--1.00318

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 73.7K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 164.754.85$4.802.1%8.8K0.433.9K
$90.00Sep 180.080.09$0.0911.1%7.8K0.0410.4K
$85.00Sep 180.340.35$0.352.9%3.6K0.156.1K
$81.00Sep 252.983.10$3.043.9%3.5K0.47234
$82.00Sep 180.900.96$0.936.5%3.2K0.33522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.741.79$1.772.8%4.6K0.509.8K
$90.00Oct 1613.0513.20$13.131.1%2.2K0.675.8K
$78.00Oct 23.653.80$3.724.0%2.0K0.411.1K
$70.00Oct 162.362.41$2.382.1%1.4K0.2317.5K
$80.00Sep 253.453.60$3.534.2%1.1K0.483.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 22.7%, max 33.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 2395.2%71.2%33.8%539
$77.00Sep 18Oct 2394.5%71.2%32.6%10375
$78.00Sep 18Oct 294.2%71.8%31.1%28114
$77.50Sep 18Oct 1694.5%72.2%30.9%131.3K
$79.00Sep 18Oct 3093.7%72.4%29.4%77164
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Sep 18Oct 2394.0%71.2%32.0%4611.4K
$76.00Sep 18Oct 3094.9%72.0%31.7%4151.9K
$77.50Sep 18Oct 1694.0%72.2%30.3%7626.5K
$78.00Sep 18Oct 3093.7%72.2%29.7%9032.0K
$79.00Sep 18Oct 3093.1%72.4%28.6%4551.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 0.95, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$79.00Oct 30$2.05$1.95$2.0565%0.95$77.05
$71.00$75.00Oct 23$2.46$1.54$2.4674%0.63$73.46
$70.00$73.00Oct 30$1.90$1.10$1.9074%0.58$71.90
$82.50$85.00Oct 16$0.88$1.62$0.8848%1.84$83.38
$75.00$77.50Oct 16$1.35$1.15$1.3566%0.85$76.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$82.00Sep 18$0.33$0.17$0.3371%0.52$82.17
$77.50$77.00Sep 18$0.13$0.37$0.1328%2.85$77.37
$78.00$77.50Sep 18$0.15$0.35$0.1532%2.33$77.85
$80.00$79.00Sep 18$0.46$0.54$0.4650%1.17$79.54
$81.00$80.00Sep 18$0.56$0.44$0.5659%0.79$80.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.40, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$82.00Sep 18$0.36$0.36$0.6459%0.56$81.36
$83.00$84.00Sep 18$0.20$0.20$0.8074%0.25$83.20
$82.50$83.00Sep 18$0.12$0.12$0.3871%0.32$82.62
$82.00$82.50Sep 18$0.13$0.13$0.3767%0.35$82.13
$80.00$81.00Sep 18$0.43$0.43$0.5750%0.75$80.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Oct 30$1.44$1.44$3.5674%0.40$68.56
$69.00$65.00Oct 23$0.94$0.94$3.0678%0.31$68.06
$69.00$65.00Oct 9$0.72$0.72$3.2882%0.22$68.28
$78.00$76.00Oct 30$1.00$1.00$1.0059%1.00$77.00
$75.00$72.50Oct 16$0.97$0.97$1.5366%0.63$74.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.71, cheapest $1.66)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 18Sep 25$1.6694.2%72.8%
$79.00Sep 18Sep 25$1.7493.7%72.4%
$82.00Sep 18Sep 25$1.7092.9%73.4%
$81.00Sep 18Sep 25$1.7592.0%73.6%
$80.00Sep 18Sep 25$1.7892.2%74.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 18Sep 25$1.6293.7%72.8%
$79.00Sep 18Sep 25$1.6993.1%72.4%
$82.00Sep 18Sep 25$1.6392.9%73.2%
$81.00Sep 18Sep 25$1.7292.0%73.4%
$80.00Sep 18Sep 25$1.7692.2%73.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 4.37% of stock, avg 13.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$1.72$1.77$3.49$76.51$83.494.37%
$79.00Sep 18$2.26$1.31$3.57$75.43$82.574.47%
$81.00Sep 18$1.29$2.33$3.62$77.38$84.624.53%
$78.00Sep 18$2.89$0.93$3.82$74.18$81.824.78%
$82.00Sep 18$0.93$3.02$3.95$78.05$85.954.94%
$77.50Sep 18$3.22$0.78$4.00$73.50$81.505.01%
$82.50Sep 18$0.80$3.35$4.15$78.35$86.655.19%
$77.00Sep 18$3.60$0.65$4.25$72.75$81.255.32%
$83.00Sep 18$0.68$3.75$4.43$78.57$87.435.54%
$76.00Sep 18$4.38$0.44$4.82$71.18$80.826.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.41% of stock, avg 10.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$77.00Sep 18$0.48$0.65$1.13$75.87$85.13
$83.00$77.00Sep 18$0.68$0.65$1.33$75.67$84.33
$84.00$77.50Sep 18$0.48$0.78$1.26$76.24$85.26
$83.00$77.50Sep 18$0.68$0.78$1.46$76.04$84.46
$82.50$77.00Sep 18$0.80$0.65$1.45$75.55$83.95
$82.50$77.50Sep 18$0.80$0.78$1.58$75.92$84.08
$84.00$78.00Sep 18$0.48$0.93$1.41$76.59$85.41
$83.00$78.00Sep 18$0.68$0.93$1.61$76.39$84.61
$82.00$77.00Sep 18$0.93$0.65$1.58$75.42$83.58
$82.50$78.00Sep 18$0.80$0.93$1.73$76.27$84.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 1.27, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7188/89Oct 9$0.56$0.4444%1.27$70.44$88.56
73/7488/89Oct 9$0.63$0.3736%1.70$73.37$88.63
74/7588/89Oct 2$0.59$0.4140%1.44$74.41$88.59
71/7288/89Oct 9$0.57$0.4342%1.33$71.43$88.57
72/7388/89Oct 9$0.59$0.4139%1.44$72.41$88.59
71/7288/89Oct 2$0.49$0.5149%0.96$71.51$88.49
72/7388/89Oct 2$0.51$0.4946%1.04$72.49$88.51
73/7488/89Oct 2$0.54$0.4643%1.17$73.46$88.54
74/7588/89Oct 9$0.63$0.3734%1.70$74.37$88.63
76/7785/86Sep 25$0.62$0.3835%1.63$76.38$85.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Oct 16$0.08$2.4211%30.25
$90.00$92.50$95.00Oct 16$0.07$2.438%34.71
$80.00$81.00$82.00Sep 18$0.07$0.9318%13.29
$67.50$70.00$72.50Oct 16$0.12$2.3810%19.83
$75.00$77.50$80.00Oct 16$0.15$2.3512%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$92.50$95.00Oct 16$0.05$2.458%49.00
$72.50$75.00$77.50Oct 16$0.13$2.3712%18.23
$85.00$87.50$90.00Oct 16$0.10$2.4010%24.00
$77.50$80.00$82.50Oct 16$0.13$2.3712%18.23
$70.00$72.50$75.00Sep 18$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. 48 found (best net $-0.06, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$87.001:2Sep 18-$0.10$0.90
$90.00$91.001:2Sep 18-$0.05$0.95
$88.00$89.001:2Sep 18-$0.08$0.92
$89.00$90.001:2Sep 18-$0.07$0.93
$85.00$86.001:2Sep 18-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 9-$0.06$3.94
$70.00$65.001:2Oct 30-$0.65$4.35
$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-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 6.95%, avg 3.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Oct 30$5.550.428.9%6.95%15.82%--29
$88.00Oct 30$5.200.4110.1%6.51%16.63%217
$84.00Oct 30$6.550.485.1%8.20%13.31%563
$85.00Oct 30$6.150.466.4%7.70%14.07%4202
$90.00Oct 30$4.650.3812.6%5.82%18.45%37128
$86.00Oct 30$5.800.447.6%7.26%14.88%--25
$83.00Oct 30$6.850.503.9%8.57%12.44%2363
$89.00Oct 30$4.850.3911.4%6.07%17.44%334
$91.00Oct 30$4.400.3613.9%5.51%19.38%--31
$92.00Oct 30$4.150.3515.1%5.19%20.32%132

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 65,847
Total Puts 31,546
Put/Call Ratio 0.48
Net Difference 34,301

Prior's Put/Call Breakdown

Total Calls 24,573
Total Puts 23,547
Put/Call Ratio 0.96
Net Difference 1,026

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