Tour v528
CRWV
COREWEAVE INC Class A
$79.23 -4.94%
9/17 10:05

Option Volume

Detail
Current (09/17 10:05am) 144,490
Calls: 81,199 (56%)
Puts: 63,291 (44%)
Prior (09/14) 54,035
Calls: 28,385 (53%)
Puts: 25,650 (47%)
Current vs Prior +167.40%
Calls: +186.06% (Calls)
Puts: +146.75% (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 -45.99%
Calls: -48.54%
Puts: -42.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 10:05am) $56.66M
Calls: $29.57M (52%)
Puts: $27.09M (48%)
Prior (09/14) $20.07M
Calls: $9.70M (48%)
Puts: $10.38M (52%)
Current vs Prior +182.31%
Calls: +204.98%
Puts: +161.13%
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 -53.59%
Calls: -54.23%
Puts: -52.88%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 10:05am) 0.78
Prior (09/14) 0.90
Current vs Prior -13.74%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +5.20%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/17 10:05am) 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 4.96% | 9.53%4.96% | 18.50%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -12.59% | -4.42%-12.59% | -1.14%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -23.63% | -9.93%-40.94% | -7.36%
Prior 7-Day Eod 5.67% | 9.97%6.64% | 19.29%
Current vs 7-Day Eod -12.59% | -4.42%-25.26% | -4.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.37% | 5.30%
Calls: 4.35% | 5.41%
Puts: 2.39% | 5.19%
Prior 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Current vs Prior -30.80% | +46.81%
Prior 7-Day Avg 4.42% | 3.41%
Calls: 4.71% | 3.11%
Puts: 4.13% | 3.71%
Current vs 7-Day Avg -23.80% | +55.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 182% vs prior. Unusually high activity with volume up 167% vs prior - elevated interest.

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 NEUTRAL
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
10:05BULLISHBULLISHBULLISH
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 4.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.2014.45$14.331.7%30.991.0K
$65.00Oct 1615.8016.10$15.951.9%--0.86368
$77.50Oct 167.657.80$7.731.9%150.59374
$70.00Oct 1612.0512.30$12.182.1%1100.76661
$65.00Sep 2514.4014.70$14.552.1%--0.9637
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 251.691.70$1.690.6%6410.293.2K
$70.00Oct 162.582.62$2.601.5%1.5K0.2417.5K
$95.00Sep 2515.8516.10$15.981.6%130.90422
$95.00Sep 1815.6015.85$15.731.6%321.003.1K
$94.00Sep 1814.6014.85$14.731.7%--1.00318

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.54, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Sep 180.100.12$0.1118.2%4320.052.1K
$87.00Sep 180.140.16$0.1513.3%3110.071.5K
$86.00Sep 180.190.21$0.2010.0%3890.091.2K
$85.00Sep 180.270.30$0.2910.3%4.3K0.126.1K
$84.00Sep 180.370.41$0.3910.3%1.1K0.172.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 180.120.13$0.137.7%1.1K0.065.8K
$75.00Sep 180.350.36$0.362.8%9070.1526.5K
$76.00Sep 180.500.55$0.539.4%4340.211.9K
$77.00Sep 180.750.80$0.786.4%5870.281.3K
$77.50Sep 180.890.96$0.937.5%1.3K0.334.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.2014.45$14.331.7%30.991.0K
$67.50Sep 1811.7011.95$11.832.1%10.99429
$70.00Sep 189.259.50$9.382.7%3950.983.2K
$65.00Sep 2514.4014.70$14.552.1%--0.9637
$72.50Sep 186.807.05$6.933.6%20.942.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 1811.6011.90$11.752.6%91.00390
$92.00Sep 1812.6012.90$12.752.4%21.00375
$92.50Sep 1813.1013.35$13.231.9%1001.003.0K
$93.00Sep 1813.6013.85$13.731.8%--1.001.4K
$94.00Sep 1814.6014.85$14.731.7%--1.00318

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 100.8K, top 10.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 164.604.70$4.652.2%10.5K0.423.9K
$90.00Sep 180.060.08$0.0728.6%8.1K0.0310.4K
$85.00Sep 180.270.30$0.2910.3%4.3K0.126.1K
$92.00Sep 180.040.06$0.0540.0%4.2K0.023.0K
$85.00Sep 251.571.62$1.603.1%3.8K0.29608
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.062.11$2.092.4%6.2K0.569.8K
$85.00Sep 185.856.10$5.984.2%4.7K0.8811.6K
$90.00Sep 1810.6010.90$10.752.8%4.6K0.9411.1K
$90.00Oct 1613.5013.80$13.652.2%2.2K0.685.8K
$78.00Oct 23.954.15$4.054.9%2.0K0.421.1K

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 20.8%, max 27.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 2392.3%72.5%27.3%839
$84.00Sep 18Oct 3098.1%77.1%27.3%1.1K2.4K
$77.00Sep 18Oct 2391.2%72.8%25.3%11375
$82.50Sep 18Oct 1695.6%76.6%24.8%1.2K3.0K
$79.00Sep 18Oct 3091.7%73.6%24.6%246164
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Sep 18Oct 3093.7%73.4%27.6%93227.3K
$84.00Sep 18Oct 3098.1%77.1%27.3%3661.7K
$76.00Sep 18Oct 3092.2%73.0%26.3%4641.9K
$77.00Sep 18Oct 2391.0%72.7%25.2%6031.4K
$82.50Sep 18Oct 1695.6%76.7%24.7%3364.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 0.66, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$71.00$75.00Oct 23$2.41$1.59$2.4173%0.66$73.41
$75.00$78.00Oct 30$1.50$1.50$1.5064%1.00$76.50
$70.00$73.00Oct 30$1.85$1.15$1.8574%0.62$71.85
$75.00$77.50Oct 16$1.30$1.20$1.3065%0.92$76.30
$85.00$87.50Oct 16$0.72$1.78$0.7242%2.47$85.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Sep 18$0.66$0.34$0.6672%0.52$81.34
$80.00$79.00Sep 25$0.47$0.53$0.4751%1.13$79.53
$74.00$73.00Sep 25$0.22$0.78$0.2225%3.55$73.78
$77.50$77.00Sep 18$0.15$0.35$0.1532%2.33$77.35
$70.00$69.00Sep 25$0.11$0.89$0.1112%8.09$69.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 0.41, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$83.00Sep 18$0.11$0.11$0.3975%0.28$82.61
$80.00$81.00Sep 18$0.37$0.37$0.6356%0.59$80.37
$81.00$82.00Sep 18$0.28$0.28$0.7264%0.39$81.28
$84.00$85.00Sep 18$0.10$0.10$0.9084%0.11$84.10
$87.00$88.00Sep 25$0.18$0.18$0.8277%0.22$87.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Oct 30$1.46$1.46$3.5473%0.41$68.54
$69.00$65.00Oct 23$1.01$1.01$2.9976%0.34$67.99
$69.00$65.00Oct 9$0.76$0.76$3.2481%0.23$68.24
$78.00$76.00Oct 30$1.03$1.03$0.9758%1.06$76.97
$75.00$72.50Oct 16$1.00$1.00$1.5065%0.67$74.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.41, cheapest $4.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Sep 18Oct 16$5.0091.1%73.3%
$79.00Sep 18Sep 25$1.8691.7%73.9%
$78.00Sep 18Sep 25$1.7990.9%73.3%
$81.00Sep 18Sep 25$1.8393.2%76.0%
$80.00Sep 18Sep 25$1.8691.8%76.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Sep 18Oct 16$4.6591.1%73.3%
$79.00Sep 18Sep 25$1.8391.7%73.9%
$78.00Sep 18Sep 25$1.7590.9%73.3%
$81.00Sep 18Sep 25$1.7393.2%75.9%
$80.00Sep 18Sep 25$1.7691.8%76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 4.28% of stock, avg 14.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Sep 18$1.84$1.55$3.39$75.61$82.394.28%
$80.00Sep 18$1.39$2.09$3.48$76.52$83.484.39%
$78.00Sep 18$2.41$1.11$3.52$74.48$81.524.44%
$77.50Sep 18$2.73$0.93$3.66$73.84$81.164.62%
$81.00Sep 18$1.02$2.74$3.76$77.24$84.764.75%
$77.00Sep 18$3.10$0.78$3.88$73.12$80.884.90%
$82.00Sep 18$0.74$3.40$4.14$77.86$86.145.23%
$76.00Sep 18$3.85$0.53$4.38$71.62$80.385.53%
$82.50Sep 18$0.64$3.80$4.44$78.06$86.945.60%
$83.00Sep 18$0.53$4.20$4.73$78.27$87.735.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.34% of stock, avg 10.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$76.00Sep 18$0.53$0.53$1.06$74.94$84.06
$82.50$76.00Sep 18$0.64$0.53$1.17$74.83$83.67
$82.00$76.00Sep 18$0.74$0.53$1.27$74.73$83.27
$83.00$77.00Sep 18$0.53$0.78$1.31$75.69$84.31
$82.50$77.00Sep 18$0.64$0.78$1.42$75.58$83.92
$82.00$77.00Sep 18$0.74$0.78$1.52$75.48$83.52
$83.00$77.50Sep 18$0.53$0.93$1.46$76.04$84.46
$82.50$77.50Sep 18$0.64$0.93$1.57$75.93$84.07
$82.00$77.50Sep 18$0.74$0.93$1.67$75.83$83.67
$81.00$76.00Sep 18$1.02$0.53$1.55$74.45$82.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 2.23, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7587/88Oct 9$0.69$0.3131%2.23$74.31$87.69
72/7387/88Sep 25$0.43$0.5756%0.75$72.57$87.43
71/7287/88Oct 9$0.60$0.4039%1.50$71.40$87.60
73/7487/88Oct 9$0.65$0.3533%1.86$73.35$87.65
74/7587/88Sep 25$0.50$0.5048%1.00$74.50$87.50
74/7589/90Oct 9$0.63$0.3735%1.70$74.37$89.63
72/7389/90Sep 25$0.37$0.6361%0.59$72.63$89.37
72/7385/86Sep 25$0.48$0.5250%0.92$72.52$85.48
77/7882/83Sep 18$0.26$0.2443%1.08$77.24$82.76
74/7589/90Sep 25$0.44$0.5653%0.79$74.56$89.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Oct 16$0.06$2.449%40.67
$75.00$77.50$80.00Oct 16$0.12$2.3812%19.83
$79.00$80.00$81.00Sep 18$0.08$0.9218%11.50
$90.00$92.50$95.00Oct 16$0.09$2.418%26.78
$80.00$82.50$85.00Oct 16$0.14$2.3611%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Oct 16$0.12$2.3811%19.83
$70.00$72.50$75.00Sep 18$0.15$2.3513%15.67
$90.00$92.50$95.00Oct 16$0.08$2.428%30.25
$72.50$75.00$77.50Oct 16$0.15$2.3512%15.67
$82.50$85.00$87.50Oct 16$0.13$2.3710%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. 50 found (best net $-0.17, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$86.001:2Sep 18-$0.11$0.89
$72.50$75.001:2Sep 18-$2.37$0.13
$86.00$87.001:2Sep 18-$0.10$0.90
$92.00$92.501:2Sep 18-$0.05$0.45
$90.00$91.001:2Sep 18-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 9-$0.17$3.83
$70.00$65.001:2Oct 30-$0.80$4.20
$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-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 6.82%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Oct 30$5.400.429.8%6.82%16.62%1329
$89.00Oct 30$4.850.3912.3%6.12%18.45%334
$86.00Oct 30$5.700.438.5%7.19%15.74%--25
$88.00Oct 30$5.100.4011.1%6.44%17.51%217
$83.00Oct 30$6.750.494.8%8.52%13.28%2363
$84.00Oct 30$6.350.476.0%8.01%14.04%563
$91.00Oct 30$4.350.3614.9%5.49%20.35%--31
$85.00Oct 30$5.950.457.3%7.51%14.79%97202
$90.00Oct 30$4.550.3713.6%5.74%19.34%39128
$92.00Oct 30$4.100.3416.1%5.17%21.29%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 81,199
Total Puts 63,291
Put/Call Ratio 0.78
Net Difference 17,908

Prior's Put/Call Breakdown

Total Calls 28,385
Total Puts 25,650
Put/Call Ratio 0.90
Net Difference 2,735

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