Tour v528
CRWV
COREWEAVE INC Class A
$79.07 -5.13%
9/17 10:15

Option Volume

Detail
Current (09/17 10:15am) 181,450
Calls: 99,060 (55%)
Puts: 82,390 (45%)
Prior (09/14) 59,618
Calls: 32,163 (54%)
Puts: 27,455 (46%)
Current vs Prior +204.35%
Calls: +207.99% (Calls)
Puts: +200.09% (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 -32.18%
Calls: -37.22%
Puts: -24.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 10:15am) $74.46M
Calls: $34.95M (47%)
Puts: $39.51M (53%)
Prior (09/14) $22.23M
Calls: $11.78M (53%)
Puts: $10.45M (47%)
Current vs Prior +234.88%
Calls: +196.71%
Puts: +277.89%
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 -39.02%
Calls: -45.90%
Puts: -31.29%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/17 10:15am) 0.83
Prior (09/14) 0.85
Current vs Prior -2.57%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +12.24%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/17 10:15am) 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 5.02% | 9.68%5.02% | 18.65%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -11.52% | -2.96%-11.52% | -0.33%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -22.70% | -8.55%-40.22% | -6.61%
Prior 7-Day Eod 5.67% | 9.97%6.64% | 19.29%
Current vs 7-Day Eod -11.52% | -2.96%-24.34% | -3.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.57% | 5.24%
Calls: 3.95% | 5.48%
Puts: 3.18% | 5.00%
Prior 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Current vs Prior -26.69% | +45.15%
Prior 7-Day Avg 4.42% | 3.41%
Calls: 4.71% | 3.11%
Puts: 4.13% | 3.71%
Current vs 7-Day Avg -19.28% | +53.60%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 235% vs prior. Unusually high activity with volume up 204% 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 NEUTRAL
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
10:15BEARISHBULLISHBULLISH
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 308 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 2514.3014.50$14.401.4%--0.9337
$65.00Sep 1814.0514.25$14.151.4%31.001.0K
$80.00Sep 181.281.30$1.291.6%3.2K0.4311.3K
$65.00Oct 1615.7516.00$15.881.6%--0.85368
$67.50Oct 1613.8014.05$13.931.8%--0.80149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 1814.8015.00$14.901.3%--0.99318
$94.00Oct 215.6515.90$15.781.6%10.8361
$94.00Sep 2515.1015.35$15.231.6%--0.911.8K
$93.00Sep 2514.1514.40$14.281.8%20.90487
$92.00Oct 213.9014.15$14.031.8%90.80148

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.49, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 180.110.13$0.1216.7%3890.061.5K
$88.00Sep 180.090.10$0.1010.0%4560.052.1K
$86.00Sep 180.160.18$0.1711.8%4290.081.2K
$85.00Sep 180.230.25$0.248.3%5.0K0.116.1K
$90.00Sep 180.050.06$0.0616.7%8.2K0.0310.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.070.08$0.0812.5%5000.0310.7K
$72.50Sep 180.160.19$0.1816.7%1.3K0.085.8K
$75.00Sep 180.420.45$0.446.8%2.8K0.1726.5K
$76.00Sep 180.580.63$0.618.2%1.1K0.231.9K
$77.00Sep 180.830.90$0.878.0%8090.301.3K

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 1814.0514.25$14.151.4%31.001.0K
$67.50Sep 1811.5511.80$11.682.1%11.00429
$70.00Sep 189.109.30$9.202.2%4080.943.2K
$65.00Sep 2514.3014.50$14.401.4%--0.9337
$72.50Sep 186.706.90$6.802.9%50.922.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 1814.8015.00$14.901.3%--0.99318
$92.50Sep 1813.3013.55$13.431.9%1080.983.0K
$93.00Sep 1813.8014.05$13.931.8%--0.981.4K
$92.00Sep 1812.8013.05$12.931.9%70.98375
$91.00Sep 1811.8012.05$11.932.1%90.98390

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 119.3K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 164.554.75$4.654.3%11.0K0.423.9K
$90.00Sep 180.050.06$0.0616.7%8.2K0.0310.4K
$85.00Sep 180.230.25$0.248.3%5.0K0.116.1K
$85.00Sep 251.531.60$1.574.5%4.9K0.29608
$82.00Sep 180.650.70$0.687.4%4.4K0.27522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.162.23$2.203.2%7.3K0.569.8K
$85.00Sep 186.006.20$6.103.3%4.7K0.8911.6K
$90.00Sep 1810.8011.05$10.932.3%4.6K0.9711.1K
$78.00Sep 181.181.24$1.215.0%3.0K0.381.9K
$75.00Sep 180.420.45$0.446.8%2.8K0.1726.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 18.9%, max 31.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Sep 18Oct 3098.6%74.8%31.8%4043.4K
$76.00Sep 18Oct 2396.9%74.4%30.3%1439
$77.00Sep 18Oct 3094.0%74.5%26.1%16065
$77.50Sep 18Oct 1693.7%74.5%25.8%561.3K
$78.00Sep 18Oct 3093.2%74.6%24.9%201105
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Sep 18Oct 3098.6%74.8%31.8%2.9K27.3K
$76.00Sep 18Oct 3096.9%74.0%30.8%1.2K1.9K
$77.00Sep 18Oct 2394.0%74.2%26.6%8401.4K
$77.50Sep 18Oct 1693.7%74.5%25.8%2.0K6.5K
$78.00Sep 18Oct 3093.2%74.6%24.9%3.0K2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 0.69, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$71.00$75.00Oct 23$2.37$1.63$2.3772%0.69$73.37
$70.00$73.00Oct 30$1.85$1.15$1.8572%0.62$71.85
$80.00$82.50Oct 16$0.98$1.52$0.9853%1.55$80.98
$82.50$85.00Oct 16$0.85$1.65$0.8547%1.94$83.35
$71.00$74.00Oct 9$1.95$1.05$1.9575%0.54$72.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$75.00Sep 18$0.17$0.83$0.1723%4.88$75.83
$77.50$77.00Sep 18$0.15$0.35$0.1534%2.33$77.35
$81.00$80.00Sep 18$0.63$0.37$0.6365%0.59$80.37
$78.00$77.50Sep 18$0.19$0.31$0.1938%1.63$77.81
$77.00$76.00Sep 18$0.26$0.74$0.2630%2.85$76.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 0.43, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 18$0.15$0.15$0.8580%0.18$83.15
$82.00$82.50Sep 18$0.11$0.11$0.3973%0.28$82.11
$81.00$82.00Oct 2$0.43$0.43$0.5752%0.75$81.43
$80.00$81.00Sep 18$0.35$0.35$0.6556%0.54$80.35
$88.00$89.00Sep 25$0.15$0.15$0.8580%0.18$88.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Oct 30$1.51$1.51$3.4973%0.43$68.49
$69.00$65.00Oct 23$1.11$1.11$2.8976%0.38$67.89
$78.00$76.00Oct 30$1.08$1.08$0.9257%1.17$76.92
$69.00$65.00Oct 9$0.80$0.80$3.2080%0.25$68.20
$77.50$75.00Oct 16$1.17$1.17$1.3358%0.88$76.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.43, cheapest $4.73)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Sep 18Oct 16$5.0193.7%74.5%
$79.00Sep 18Sep 25$1.8892.4%74.2%
$78.00Sep 18Sep 25$1.8593.2%75.1%
$80.00Sep 18Sep 25$1.8693.0%75.9%
$81.00Sep 18Sep 25$1.8593.0%76.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Sep 18Oct 16$4.7393.7%74.5%
$79.00Sep 18Sep 25$1.7992.4%74.2%
$78.00Sep 18Sep 25$1.7793.2%75.1%
$80.00Sep 18Sep 25$1.8093.0%75.8%
$81.00Sep 18Sep 25$1.7793.0%76.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 4.34% of stock, avg 14.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Sep 18$1.77$1.66$3.43$75.57$82.434.34%
$80.00Sep 18$1.29$2.20$3.49$76.51$83.494.41%
$78.00Sep 18$2.33$1.21$3.54$74.46$81.544.48%
$77.50Sep 18$2.64$1.02$3.66$73.84$81.164.63%
$81.00Sep 18$0.94$2.83$3.77$77.23$84.774.77%
$77.00Sep 18$3.02$0.87$3.89$73.11$80.894.92%
$82.00Sep 18$0.68$3.55$4.23$77.77$86.235.35%
$76.00Sep 18$3.75$0.61$4.36$71.64$80.365.51%
$82.50Sep 18$0.57$3.93$4.50$78.00$87.005.69%
$83.00Sep 18$0.48$4.35$4.83$78.17$87.836.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.38% of stock, avg 10.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$76.00Sep 18$0.48$0.61$1.09$74.91$84.09
$82.50$76.00Sep 18$0.57$0.61$1.18$74.82$83.68
$82.00$76.00Sep 18$0.68$0.61$1.29$74.71$83.29
$83.00$77.00Sep 18$0.48$0.87$1.35$75.65$84.35
$82.50$77.00Sep 18$0.57$0.87$1.44$75.56$83.94
$82.00$77.00Sep 18$0.68$0.87$1.55$75.45$83.55
$83.00$77.50Sep 18$0.48$1.02$1.50$76.00$84.50
$81.00$76.00Sep 18$0.94$0.61$1.55$74.45$82.55
$82.50$77.50Sep 18$0.57$1.02$1.59$75.91$84.09
$82.00$77.50Sep 18$0.68$1.02$1.70$75.80$83.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 1.38, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
72/7389/90Oct 9$0.58$0.4240%1.38$72.42$89.58
72/7387/88Oct 9$0.62$0.3836%1.63$72.38$87.62
71/7289/90Oct 9$0.55$0.4542%1.22$71.45$89.55
71/7287/88Oct 9$0.59$0.4138%1.44$71.41$87.59
73/7489/90Oct 9$0.60$0.4037%1.50$73.40$89.60
73/7487/88Oct 9$0.64$0.3633%1.78$73.36$87.64
72/7388/89Oct 9$0.59$0.4138%1.44$72.41$88.59
69/7087/88Oct 2$0.46$0.5451%0.85$69.54$87.46
74/7588/89Sep 25$0.46$0.5450%0.85$74.54$88.46
71/7288/89Oct 9$0.56$0.4440%1.27$71.44$88.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Oct 16$0.10$2.4010%24.00
$67.50$70.00$72.50Sep 18$0.08$2.428%30.25
$72.50$75.00$77.50Oct 16$0.13$2.3712%18.23
$78.00$79.00$80.00Sep 18$0.08$0.9218%11.50
$80.00$82.50$85.00Oct 16$0.13$2.3711%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Oct 16$0.08$2.4210%30.25
$67.50$70.00$72.50Sep 18$0.06$2.446%40.67
$70.00$72.50$75.00Sep 18$0.16$2.3413%14.62
$67.50$70.00$72.50Oct 16$0.12$2.3810%19.83
$78.00$79.00$80.00Sep 18$0.09$0.9118%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.03, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$87.001:2Sep 18-$0.07$0.93
$85.00$86.001:2Sep 18-$0.10$0.90
$83.00$84.001:2Sep 18-$0.18$0.82
$72.50$75.001:2Sep 18-$2.30$0.20
$84.00$85.001:2Sep 18-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 2-$0.03$3.97
$69.00$65.001:2Oct 9-$0.21$3.79
$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$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.39%, avg 4.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Oct 30$5.050.4011.3%6.39%17.68%817
$85.00Oct 30$5.950.457.5%7.52%15.02%103202
$86.00Oct 30$5.600.438.8%7.08%15.85%--25
$84.00Oct 30$6.300.466.2%7.97%14.20%763
$87.00Oct 30$5.300.4110.0%6.70%16.73%1329
$83.00Oct 30$6.650.485.0%8.41%13.38%2563
$89.00Oct 30$4.750.3812.6%6.01%18.57%334
$82.00Oct 30$7.050.503.7%8.92%12.62%4411
$80.00Oct 30$8.000.541.2%10.12%11.29%11117
$81.00Oct 30$7.450.522.4%9.42%11.86%93

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 99,060
Total Puts 82,390
Put/Call Ratio 0.83
Net Difference 16,670

Prior's Put/Call Breakdown

Total Calls 32,163
Total Puts 27,455
Put/Call Ratio 0.85
Net Difference 4,708

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