Tour v528
CRWV
COREWEAVE INC Class A
$78.97 -5.25%
9/17 10:10

Option Volume

Detail
Current (09/17 10:10am) 165,988
Calls: 91,425 (55%)
Puts: 74,563 (45%)
Prior (09/14) 56,907
Calls: 30,207 (53%)
Puts: 26,700 (47%)
Current vs Prior +191.68%
Calls: +202.66% (Calls)
Puts: +179.26% (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 -37.96%
Calls: -42.06%
Puts: -32.06%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 10:10am) $66.60M
Calls: $32.17M (48%)
Puts: $34.43M (52%)
Prior (09/14) $20.71M
Calls: $10.40M (50%)
Puts: $10.31M (50%)
Current vs Prior +221.54%
Calls: +209.34%
Puts: +233.84%
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 -45.45%
Calls: -50.21%
Puts: -40.11%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/17 10:10am) 0.82
Prior (09/14) 0.88
Current vs Prior -7.73%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +10.07%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/17 10:10am) 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% | 9.69%5.08% | 18.59%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -10.52% | -2.84%-10.52% | -0.68%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -21.82% | -8.44%-39.54% | -6.93%
Prior 7-Day Eod 5.67% | 9.97%6.64% | 19.29%
Current vs 7-Day Eod -10.52% | -2.84%-23.48% | -3.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.65% | 3.85%
Calls: 5.26% | 4.88%
Puts: 4.05% | 2.82%
Prior 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Current vs Prior -4.52% | +6.65%
Prior 7-Day Avg 4.42% | 3.41%
Calls: 4.71% | 3.11%
Puts: 4.13% | 3.71%
Current vs 7-Day Avg +5.14% | +12.86%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 222% vs prior. Unusually high activity with volume up 192% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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
10:10BEARISHBULLISHBULLISH
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 307 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 214.5514.80$14.681.7%10.8914
$67.50Sep 1811.4011.60$11.501.7%11.00429
$65.00Sep 1813.8514.10$13.981.8%31.001.0K
$65.00Oct 1615.5515.85$15.701.9%--0.85368
$71.00Oct 29.659.85$9.752.1%--0.7810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.252.28$2.261.3%7.1K0.599.8K
$80.00Oct 167.107.20$7.151.4%3050.485.8K
$92.50Oct 1615.9016.15$16.021.6%280.721.5K
$94.00Sep 2515.2515.50$15.381.6%--0.901.8K
$91.00Sep 1812.0012.20$12.101.7%90.98390

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.49, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 180.120.14$0.1315.4%3660.061.5K
$89.00Sep 180.060.07$0.0714.3%4350.031.3K
$90.00Sep 180.050.06$0.0616.7%8.2K0.0310.4K
$86.00Sep 180.160.19$0.1816.7%4280.081.2K
$85.00Sep 180.220.25$0.2412.5%4.9K0.116.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 180.150.16$0.166.3%1.2K0.075.8K
$75.00Sep 180.420.45$0.446.8%1.5K0.1826.5K
$76.00Sep 180.610.65$0.636.3%4870.241.9K
$77.00Sep 180.880.94$0.916.6%7330.321.3K
$65.00Sep 250.200.23$0.2213.6%4230.05928

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1813.8514.10$13.981.8%31.001.0K
$67.50Sep 1811.4011.60$11.501.7%11.00429
$65.00Sep 2514.1014.40$14.252.1%--0.9537
$70.00Sep 188.909.15$9.032.8%4000.943.2K
$72.50Sep 186.506.75$6.633.8%50.922.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 1814.9515.20$15.081.7%--0.99318
$92.50Sep 1813.4513.70$13.581.8%1080.983.0K
$93.00Sep 1813.9514.20$14.081.8%--0.981.4K
$92.00Sep 1812.9513.20$13.081.9%20.98375
$91.00Sep 1812.0012.20$12.101.7%90.98390

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 109.4K, top 10.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 164.504.65$4.583.3%10.9K0.413.9K
$90.00Sep 180.050.06$0.0616.7%8.2K0.0310.4K
$85.00Sep 180.220.25$0.2412.5%4.9K0.116.1K
$82.00Sep 180.650.68$0.674.5%4.3K0.26522
$92.00Sep 180.030.04$0.0425.0%4.3K0.023.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.252.28$2.261.3%7.1K0.599.8K
$85.00Sep 186.156.40$6.284.0%4.7K0.8911.6K
$90.00Sep 1811.0011.25$11.132.2%4.6K0.9711.1K
$90.00Oct 1613.9014.15$14.031.8%2.2K0.685.8K
$78.00Sep 181.241.28$1.263.2%2.1K0.401.9K

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 19.2%, max 30.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Sep 18Oct 3097.5%74.9%30.3%583.4K
$76.00Sep 18Oct 2395.3%73.8%29.1%1039
$79.00Sep 18Oct 3093.4%74.2%25.9%790164
$77.00Sep 18Oct 3094.0%74.8%25.7%15165
$77.50Sep 18Oct 1693.1%74.1%25.6%321.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Sep 18Oct 3097.5%74.9%30.3%1.5K27.3K
$77.00Sep 18Oct 2394.0%73.6%27.6%7611.4K
$76.00Sep 18Oct 3095.3%74.8%27.4%5171.9K
$79.00Sep 18Oct 3093.4%74.2%25.9%1.2K1.5K
$77.50Sep 18Oct 1693.1%74.1%25.6%1.9K6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 0.70, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$71.00$75.00Oct 23$2.35$1.65$2.3571%0.70$73.35
$70.00$73.00Oct 30$1.80$1.20$1.8072%0.67$71.80
$77.50$80.00Oct 16$1.10$1.40$1.1058%1.27$78.60
$82.50$85.00Oct 16$0.82$1.68$0.8246%2.05$83.32
$70.00$72.50Oct 16$1.60$0.90$1.6075%0.56$71.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.50Sep 18$0.17$0.33$0.1740%1.94$77.83
$80.00$79.00Sep 18$0.53$0.47$0.5359%0.89$79.47
$76.00$75.00Sep 18$0.19$0.81$0.1924%4.26$75.81
$72.00$71.00Sep 25$0.18$0.82$0.1819%4.56$71.82
$77.50$77.00Sep 18$0.18$0.32$0.1836%1.78$77.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.44, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Sep 18$0.47$0.47$0.5350%0.89$79.47
$82.00$82.50Sep 18$0.12$0.12$0.3874%0.32$82.12
$80.00$81.00Sep 18$0.35$0.35$0.6559%0.54$80.35
$84.00$85.00Sep 18$0.10$0.10$0.9086%0.11$84.10
$85.00$86.00Oct 9$0.35$0.35$0.6562%0.54$85.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Oct 30$1.52$1.52$3.4872%0.44$68.48
$69.00$65.00Oct 23$1.10$1.10$2.9075%0.38$67.90
$69.00$65.00Oct 9$0.84$0.84$3.1679%0.27$68.16
$77.50$75.00Oct 16$1.20$1.20$1.3058%0.92$76.30
$72.50$70.00Oct 16$0.88$0.88$1.6270%0.54$71.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.31, cheapest $4.74)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Sep 18Oct 16$4.9793.1%74.1%
$77.00Sep 18Sep 25$1.7294.0%75.3%
$79.00Sep 18Sep 25$1.8693.4%74.8%
$78.00Sep 18Sep 25$1.8293.7%75.3%
$80.00Sep 18Sep 25$1.8693.5%75.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Sep 18Oct 16$4.7493.1%74.1%
$77.00Sep 18Sep 25$1.7094.0%75.3%
$79.00Sep 18Sep 25$1.8293.4%74.8%
$78.00Sep 18Sep 25$1.8293.7%75.3%
$80.00Sep 18Sep 25$1.8493.5%76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 4.39% of stock, avg 14.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Sep 18$1.74$1.73$3.47$75.53$82.474.39%
$80.00Sep 18$1.27$2.26$3.53$76.47$83.534.47%
$78.00Sep 18$2.28$1.26$3.54$74.46$81.544.48%
$77.50Sep 18$2.56$1.09$3.65$73.85$81.154.62%
$77.00Sep 18$2.93$0.91$3.84$73.16$80.844.86%
$81.00Sep 18$0.92$2.97$3.89$77.11$84.894.93%
$76.00Sep 18$3.60$0.63$4.23$71.77$80.235.36%
$82.00Sep 18$0.67$3.70$4.37$77.63$86.375.53%
$82.50Sep 18$0.55$4.10$4.65$77.85$87.155.89%
$75.00Sep 18$4.40$0.44$4.84$70.16$79.846.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.39% of stock, avg 10.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$76.00Sep 18$0.47$0.63$1.10$74.90$84.10
$82.50$76.00Sep 18$0.55$0.63$1.18$74.82$83.68
$82.00$76.00Sep 18$0.67$0.63$1.30$74.70$83.30
$83.00$77.00Sep 18$0.47$0.91$1.38$75.62$84.38
$82.50$77.00Sep 18$0.55$0.91$1.46$75.54$83.96
$82.00$77.00Sep 18$0.67$0.91$1.58$75.42$83.58
$81.00$76.00Sep 18$0.92$0.63$1.55$74.45$82.55
$81.00$77.00Sep 18$0.92$0.91$1.83$75.17$82.83
$83.00$77.50Sep 18$0.47$1.09$1.56$75.94$84.56
$82.50$77.50Sep 18$0.55$1.09$1.64$75.86$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.50, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
73/7486/87Oct 2$0.60$0.4037%1.50$73.40$86.60
71/7286/87Oct 2$0.54$0.4643%1.17$71.46$86.54
72/7387/88Oct 9$0.61$0.3936%1.56$72.39$87.61
72/7388/89Oct 9$0.59$0.4138%1.44$72.41$88.59
75/7688/89Sep 25$0.51$0.4946%1.04$75.49$88.51
73/7488/89Oct 2$0.55$0.4542%1.22$73.45$88.55
71/7288/89Oct 2$0.49$0.5148%0.96$71.51$88.49
75/7686/87Sep 25$0.56$0.4440%1.27$75.44$86.56
73/7485/86Oct 2$0.62$0.3834%1.63$73.38$85.62
71/7285/86Oct 2$0.56$0.4440%1.27$71.44$85.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Oct 16$0.07$2.4311%34.71
$70.00$72.50$75.00Oct 16$0.09$2.4112%26.78
$87.50$90.00$92.50Oct 16$0.06$2.448%40.67
$82.50$85.00$87.50Oct 16$0.09$2.4110%26.78
$67.50$70.00$72.50Sep 18$0.07$2.438%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Oct 16$0.10$2.4011%24.00
$78.00$79.00$80.00Sep 18$0.06$0.9418%15.67
$65.00$67.50$70.00Oct 16$0.09$2.4110%26.78
$75.00$77.50$80.00Oct 16$0.12$2.3812%19.83
$70.00$72.50$75.00Oct 16$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. 42 found (best net $-0.01, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Sep 18-$2.17$0.33
$86.00$87.001:2Sep 18-$0.08$0.92
$84.00$85.001:2Sep 18-$0.14$0.86
$85.00$86.001:2Sep 18-$0.12$0.88
$83.00$84.001:2Sep 18-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 2-$0.01$3.99
$69.00$65.001:2Oct 9-$0.18$3.82
$70.00$65.001:2Oct 30-$0.91$4.09
$70.00$67.501:2Sep 18$0.00$2.50
$67.50$65.001:2Sep 18-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 7.03%, avg 4.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Oct 30$5.550.438.9%7.03%15.93%--25
$87.00Oct 30$5.250.4110.2%6.65%16.82%1329
$84.00Oct 30$6.200.466.4%7.85%14.22%563
$85.00Oct 30$5.850.447.6%7.41%15.04%103202
$83.00Oct 30$6.550.485.1%8.29%13.40%2463
$88.00Oct 30$4.950.3911.4%6.27%17.70%817
$82.00Oct 30$6.950.503.8%8.80%12.64%2411
$89.00Oct 30$4.650.3812.7%5.89%18.59%334
$81.00Oct 30$7.350.512.6%9.31%11.88%93
$90.00Oct 30$4.400.3614.0%5.57%19.54%44128

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 91,425
Total Puts 74,563
Put/Call Ratio 0.82
Net Difference 16,862

Prior's Put/Call Breakdown

Total Calls 30,207
Total Puts 26,700
Put/Call Ratio 0.88
Net Difference 3,507

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