Tour v528
CRWV
COREWEAVE INC Class A
$79.85 -4.20%
9/17 10:00

Option Volume

Detail
Current (09/17 10:00am) 118,157
Calls: 73,242 (62%)
Puts: 44,915 (38%)
Prior (09/16) 29,823
Calls: 23,313 (78%)
Puts: 6,510 (22%)
Current vs Prior +296.19%
Calls: +214.17% (Calls)
Puts: +589.94% (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 -55.83%
Calls: -53.58%
Puts: -59.08%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 10:00am) $51.32M
Calls: $27.73M (54%)
Puts: $23.59M (46%)
Prior (09/16) $9.75M
Calls: $6.96M (71%)
Puts: $2.79M (29%)
Current vs Prior +426.36%
Calls: +298.13%
Puts: +746.89%
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 -57.97%
Calls: -57.08%
Puts: -58.96%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 10:00am) 0.61
Prior (09/16) 0.28
Current vs Prior +119.61%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -17.24%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 10:00am) 2,578,824
Calls: 1,387,164 (54%)
Puts: 1,191,660 (46%)
Prior (09/16) 2,545,190
Calls: 1,358,537 (53%)
Puts: 1,186,653 (47%)
Current vs Prior +1.32%
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 4.93% | 9.56%4.93% | 18.32%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -13.05% | -4.16%-13.05% | -2.11%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -24.03% | -9.68%-41.25% | -8.27%
Prior 7-Day Eod 5.67% | 9.97%6.64% | 19.29%
Current vs 7-Day Eod -13.05% | -4.16%-25.65% | -5.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.43% | 3.33%
Calls: 4.59% | 2.47%
Puts: 2.27% | 4.19%
Prior 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Current vs Prior -29.57% | -7.76%
Prior 7-Day Avg 4.42% | 3.41%
Calls: 4.71% | 3.11%
Puts: 4.13% | 3.71%
Current vs 7-Day Avg -22.45% | -2.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 426% vs prior. Unusually high activity with volume up 296% vs prior - elevated interest. Bullish P/C ratio of 0.61. P/C ratio rising 120% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
10:00BULLISHBULLISHBULLISH
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 318 of results (avg 4.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.7515.00$14.881.7%31.001.0K
$65.00Oct 215.3515.65$15.501.9%10.9214
$65.00Sep 2514.9515.25$15.102.0%--0.9337
$65.00Oct 1616.2516.60$16.432.1%--0.86368
$72.50Oct 1610.7511.00$10.882.3%--0.72470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1815.0515.30$15.181.6%210.983.1K
$94.00Sep 1814.0514.30$14.181.8%--0.98318
$95.00Oct 215.8516.15$16.001.9%--0.83256
$93.00Sep 1813.0513.30$13.181.9%--0.981.4K
$95.00Sep 2515.3015.60$15.451.9%100.91422

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.50, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Sep 180.120.14$0.1315.4%3650.062.1K
$89.00Sep 180.100.11$0.119.1%4150.051.3K
$86.00Sep 180.230.25$0.248.3%3320.111.2K
$90.00Sep 180.080.09$0.0911.1%8.0K0.0410.4K
$85.00Sep 180.320.34$0.336.1%3.8K0.146.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 180.100.12$0.1118.2%1.0K0.055.8K
$75.00Sep 180.280.29$0.293.4%7390.1326.5K
$76.00Sep 180.420.45$0.446.8%4050.181.9K
$77.00Sep 180.620.68$0.659.2%5240.241.3K
$77.50Sep 180.740.80$0.777.8%1.1K0.284.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.7515.00$14.881.7%31.001.0K
$67.50Sep 1812.2512.55$12.402.4%11.00429
$70.00Sep 189.8010.05$9.932.5%3641.003.2K
$72.50Sep 187.357.60$7.483.3%20.932.8K
$65.00Sep 2514.9515.25$15.102.0%--0.9337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1815.0515.30$15.181.6%210.983.1K
$94.00Sep 1814.0514.30$14.181.8%--0.98318
$93.00Sep 1813.0513.30$13.181.9%--0.981.4K
$92.50Sep 1812.5512.80$12.682.0%1000.983.0K
$92.00Sep 1812.0512.30$12.182.1%20.97375

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 91.8K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 164.704.90$4.804.2%10.4K0.433.9K
$90.00Sep 180.080.09$0.0911.1%8.0K0.0410.4K
$85.00Sep 180.320.34$0.336.1%3.8K0.146.1K
$81.00Sep 253.003.15$3.084.9%3.6K0.47234
$82.00Sep 180.860.93$0.907.8%3.5K0.32522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.741.78$1.762.3%5.3K0.509.8K
$85.00Sep 185.355.60$5.484.6%4.7K0.8611.6K
$90.00Sep 1810.0510.35$10.202.9%4.6K0.9611.1K
$90.00Oct 1613.1513.45$13.302.3%2.2K0.675.8K
$78.00Oct 23.703.90$3.805.3%2.0K0.411.1K

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 20.9%, max 29.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 2394.0%72.7%29.3%539
$77.00Sep 18Oct 2393.1%72.4%28.5%11375
$78.00Sep 18Oct 991.8%72.3%26.9%61107
$80.00Sep 18Oct 3092.6%73.0%26.9%1.7K11.3K
$77.50Sep 18Oct 1692.1%72.9%26.4%181.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 3094.0%72.9%28.8%4351.9K
$77.00Sep 18Oct 2393.1%72.4%28.5%5241.4K
$80.00Sep 18Oct 3092.6%73.0%26.9%5.3K10.1K
$77.50Sep 18Oct 1692.1%72.9%26.4%1.1K6.5K
$78.00Sep 18Oct 3091.8%73.4%25.1%1.1K2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 1.00, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$79.00Oct 30$2.00$2.00$2.0065%1.00$77.00
$70.00$73.00Oct 30$1.85$1.15$1.8574%0.62$71.85
$71.00$75.00Oct 23$2.51$1.49$2.5173%0.59$73.51
$87.50$90.00Oct 16$0.62$1.88$0.6238%3.03$88.12
$77.50$80.00Oct 16$1.18$1.32$1.1860%1.12$78.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$77.00Sep 18$0.12$0.38$0.1228%3.17$77.38
$80.00$79.00Sep 18$0.45$0.55$0.4550%1.22$79.55
$70.00$69.00Sep 25$0.10$0.90$0.1011%9.00$69.90
$78.00$77.50Sep 18$0.16$0.34$0.1632%2.12$77.84
$76.00$75.00Sep 18$0.15$0.85$0.1518%5.67$75.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.40, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 18$0.20$0.20$0.8075%0.25$83.20
$82.00$82.50Sep 18$0.14$0.14$0.3668%0.39$82.14
$80.00$81.00Oct 30$0.53$0.53$0.4745%1.13$80.53
$81.00$82.00Sep 18$0.33$0.33$0.6759%0.49$81.33
$82.50$83.00Sep 18$0.11$0.11$0.3972%0.28$82.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Oct 30$1.43$1.43$3.5774%0.40$68.57
$69.00$65.00Oct 23$0.96$0.96$3.0477%0.32$68.04
$69.00$65.00Oct 9$0.76$0.76$3.2481%0.23$68.24
$72.00$70.00Oct 30$0.78$0.78$1.2270%0.64$71.22
$78.00$76.00Oct 30$1.02$1.02$0.9859%1.04$76.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.79, cheapest $1.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 18Sep 25$1.7691.8%73.3%
$80.00Sep 18Sep 25$1.8592.6%74.3%
$79.00Sep 18Sep 25$1.8791.2%73.0%
$82.00Sep 18Sep 25$1.7993.2%75.3%
$81.00Sep 18Sep 25$1.8592.4%75.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 18Sep 25$1.7091.8%73.3%
$79.00Sep 18Sep 25$1.7791.2%73.0%
$80.00Sep 18Sep 25$1.8292.6%74.7%
$82.00Sep 18Sep 25$1.6993.2%75.6%
$81.00Sep 18Sep 25$1.7892.4%75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 4.27% of stock, avg 13.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$1.65$1.76$3.41$76.59$83.414.27%
$79.00Sep 18$2.18$1.31$3.49$75.51$82.494.37%
$81.00Sep 18$1.23$2.35$3.58$77.42$84.584.48%
$78.00Sep 18$2.82$0.93$3.75$74.25$81.754.70%
$82.00Sep 18$0.90$3.03$3.93$78.07$85.934.92%
$77.50Sep 18$3.20$0.77$3.97$73.53$81.474.97%
$82.50Sep 18$0.76$3.40$4.16$78.34$86.665.21%
$77.00Sep 18$3.53$0.65$4.18$72.82$81.185.23%
$83.00Sep 18$0.65$3.75$4.40$78.60$87.405.51%
$76.00Sep 18$4.33$0.44$4.77$71.23$80.775.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.37% of stock, avg 10.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$76.00Sep 18$0.65$0.44$1.09$74.91$84.09
$83.00$77.00Sep 18$0.65$0.65$1.30$75.70$84.30
$82.50$76.00Sep 18$0.76$0.44$1.20$74.80$83.70
$83.00$77.50Sep 18$0.65$0.77$1.42$76.08$84.42
$82.50$77.00Sep 18$0.76$0.65$1.41$75.59$83.91
$82.50$77.50Sep 18$0.76$0.77$1.53$75.97$84.03
$82.00$76.00Sep 18$0.90$0.44$1.34$74.66$83.34
$82.00$77.00Sep 18$0.90$0.65$1.55$75.45$83.55
$83.00$78.00Sep 18$0.65$0.93$1.58$76.42$84.58
$82.00$77.50Sep 18$0.90$0.77$1.67$75.83$83.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 1.27, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
73/7488/89Oct 2$0.56$0.4443%1.27$73.44$88.56
72/7388/89Oct 9$0.60$0.4039%1.50$72.40$88.60
75/7688/89Oct 2$0.62$0.3836%1.63$75.38$88.62
70/7188/89Oct 9$0.55$0.4543%1.22$70.45$88.55
78/7882/82Sep 18$0.30$0.2036%1.50$77.70$82.30
72/7388/89Oct 2$0.52$0.4846%1.08$72.48$88.52
73/7488/89Oct 9$0.61$0.3936%1.56$73.39$88.61
78/7882/83Sep 18$0.27$0.2339%1.17$77.73$82.77
72/7389/90Oct 9$0.56$0.4441%1.27$72.44$89.56
70/7189/90Oct 9$0.51$0.4946%1.04$70.49$89.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 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
$67.50$70.00$72.50Oct 16$0.11$2.3910%21.73
$70.00$72.50$75.00Sep 18$0.15$2.3513%15.67
$80.00$81.00$82.00Sep 18$0.09$0.9117%10.11
$75.00$77.50$80.00Oct 16$0.16$2.3412%14.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Oct 16$0.06$2.449%40.67
$78.00$79.00$80.00Sep 18$0.07$0.9318%13.29
$70.00$72.50$75.00Sep 18$0.12$2.3810%19.83
$67.50$70.00$72.50Oct 16$0.12$2.3810%19.83
$80.00$82.50$85.00Oct 16$0.13$2.3711%18.23

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 $-0.09, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$91.001:2Sep 18-$0.05$0.95
$89.00$90.001:2Sep 18-$0.07$0.93
$86.00$87.001:2Sep 18-$0.12$0.88
$85.00$86.001:2Sep 18-$0.15$0.85
$88.00$89.001:2Sep 18-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 9-$0.09$3.91
$70.00$65.001:2Oct 30-$0.69$4.31
$70.00$67.501:2Sep 18-$0.01$2.49
$67.50$65.001:2Sep 18-$0.01$2.49
$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. 98 found (best yield 6.57%, avg 4.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Oct 30$5.250.4110.2%6.57%16.78%217
$85.00Oct 30$6.150.466.5%7.70%14.15%5202
$89.00Oct 30$4.950.3911.5%6.20%17.66%334
$86.00Oct 30$5.800.447.7%7.26%14.97%--25
$90.00Oct 30$4.650.3812.7%5.82%18.53%39128
$84.00Oct 30$6.500.485.2%8.14%13.34%563
$87.00Oct 30$5.450.428.9%6.83%15.78%1329
$83.00Oct 30$6.850.503.9%8.58%12.52%2363
$91.00Oct 30$4.400.3614.0%5.51%19.47%--31
$92.00Oct 30$4.150.3515.2%5.20%20.41%232

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 73,242
Total Puts 44,915
Put/Call Ratio 0.61
Net Difference 28,327

Prior's Put/Call Breakdown

Total Calls 23,313
Total Puts 6,510
Put/Call Ratio 0.28
Net Difference 16,803

Prior 7-Day Put/Call Summary

Total Calls 1,104,466
Total Puts 768,273
Average Put/Call Ratio 0.74
Ratio Trend Rising

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