Tour v528
CRWV
COREWEAVE INC Class A
$79.02 -5.19%
9/17 10:25

Option Volume

Detail
Current (09/17 10:25am) 204,577
Calls: 113,890 (56%)
Puts: 90,687 (44%)
Prior (09/14) 65,371
Calls: 35,629 (55%)
Puts: 29,742 (45%)
Current vs Prior +212.95%
Calls: +219.66% (Calls)
Puts: +204.91% (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 -23.53%
Calls: -27.82%
Puts: -17.37%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 10:25am) $80.33M
Calls: $38.04M (47%)
Puts: $42.29M (53%)
Prior (09/14) $25.00M
Calls: $12.12M (48%)
Puts: $12.88M (52%)
Current vs Prior +221.34%
Calls: +213.85%
Puts: +228.40%
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 -34.21%
Calls: -41.12%
Puts: -26.45%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/17 10:25am) 0.80
Prior (09/14) 0.83
Current vs Prior -4.61%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +7.47%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/17 10:25am) 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 4.90% | 9.62%4.90% | 18.39%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -13.70% | -3.53%-13.70% | -1.76%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -24.60% | -9.09%-41.69% | -7.94%
Prior 7-Day Eod 5.67% | 9.97%6.64% | 19.29%
Current vs 7-Day Eod -13.70% | -3.53%-26.20% | -4.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.38% | 2.64%
Calls: 3.57% | 2.78%
Puts: 3.20% | 2.50%
Prior 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Current vs Prior -30.60% | -26.87%
Prior 7-Day Avg 4.42% | 3.41%
Calls: 4.71% | 3.11%
Puts: 4.13% | 3.71%
Current vs 7-Day Avg -23.58% | -22.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 221% vs prior. Unusually high activity with volume up 213% 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 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
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
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 310 of results (avg 4.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Oct 167.457.55$7.501.3%410.58374
$65.00Oct 214.6514.90$14.781.7%10.9114
$65.00Sep 2514.2014.45$14.331.7%--0.9537
$65.00Sep 1813.9514.20$14.081.8%40.991.0K
$82.50Oct 165.305.40$5.351.9%2060.47555
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Oct 1615.7015.95$15.831.6%300.721.5K
$94.00Sep 1814.8515.10$14.981.7%11.00318
$93.00Oct 214.8515.10$14.981.7%40.82142
$87.50Oct 1611.8512.05$11.951.7%170.641.7K
$92.00Oct 914.6514.90$14.781.7%10.7599

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.51, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 180.140.16$0.1513.3%5330.081.2K
$88.00Sep 180.080.09$0.0911.1%4910.042.1K
$85.00Sep 180.210.23$0.229.1%5.1K0.106.1K
$90.00Sep 180.050.06$0.0616.7%8.4K0.0310.4K
$84.00Sep 180.280.33$0.3116.1%1.3K0.142.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 180.140.16$0.1513.3%1.3K0.075.8K
$75.00Sep 180.380.42$0.4010.0%3.7K0.1726.5K
$76.00Sep 180.560.61$0.598.5%1.3K0.231.9K
$77.00Sep 180.810.88$0.858.2%1.3K0.301.3K
$65.00Sep 250.190.21$0.2010.0%4880.05928

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1813.9514.20$14.081.8%40.991.0K
$67.50Sep 1811.4511.70$11.582.2%20.99429
$70.00Sep 189.059.25$9.152.2%4110.973.2K
$65.00Sep 2514.2014.45$14.331.7%--0.9537
$72.50Sep 186.606.80$6.703.0%50.932.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1810.9011.15$11.032.3%4.6K1.0011.1K
$91.00Sep 1811.8512.10$11.982.1%111.00390
$92.00Sep 1812.8513.10$12.981.9%71.00375
$92.50Sep 1813.3513.60$13.481.9%1101.003.0K
$93.00Sep 1813.8514.10$13.981.8%11.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 134.1K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 164.454.60$4.533.3%11.0K0.413.9K
$90.00Sep 180.050.06$0.0616.7%8.4K0.0310.4K
$85.00Sep 251.481.54$1.514.0%5.2K0.28608
$85.00Sep 180.210.23$0.229.1%5.1K0.106.1K
$82.00Sep 180.610.65$0.636.3%5.1K0.26522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.152.22$2.193.2%7.5K0.589.8K
$85.00Sep 186.056.30$6.184.0%4.7K0.8911.6K
$90.00Sep 1810.9011.15$11.032.3%4.6K1.0011.1K
$75.00Sep 180.380.42$0.4010.0%3.7K0.1726.5K
$78.00Sep 181.161.21$1.194.2%3.6K0.391.9K

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 17.4%, max 30.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Sep 18Oct 3096.0%73.7%30.3%4063.4K
$76.00Sep 18Oct 2394.3%73.2%28.8%1539
$77.00Sep 18Oct 3092.5%73.9%25.1%16965
$77.50Sep 18Oct 1691.8%73.6%24.8%981.3K
$78.00Sep 18Oct 3091.0%73.8%23.5%219105
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Sep 18Oct 3096.0%73.7%30.3%3.8K27.3K
$76.00Sep 18Oct 3094.3%73.9%27.6%1.4K1.9K
$77.00Sep 18Oct 2392.5%73.1%26.6%1.3K1.4K
$77.50Sep 18Oct 1691.8%73.6%24.8%2.3K6.5K
$78.00Sep 18Oct 3091.0%73.8%23.5%3.6K2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 0.70, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$71.00$75.00Oct 23$2.35$1.65$2.3572%0.70$73.35
$70.00$73.00Oct 30$1.83$1.17$1.8373%0.64$71.83
$82.50$85.00Oct 16$0.82$1.68$0.8246%2.05$83.32
$77.50$80.00Oct 16$1.12$1.38$1.1258%1.23$78.62
$87.50$90.00Oct 16$0.60$1.90$0.6036%3.17$88.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$77.00Sep 18$0.15$0.35$0.1534%2.33$77.35
$72.00$71.00Sep 25$0.17$0.83$0.1719%4.88$71.83
$78.00$77.50Sep 18$0.19$0.31$0.1939%1.63$77.81
$76.00$75.00Sep 18$0.19$0.81$0.1923%4.26$75.81
$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. 136 found (best R:R 0.43, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$82.00Sep 18$0.27$0.27$0.7367%0.37$81.27
$80.00$81.00Sep 18$0.35$0.35$0.6558%0.54$80.35
$83.00$84.00Sep 18$0.13$0.13$0.8781%0.15$83.13
$80.00$81.00Sep 25$0.44$0.44$0.5652%0.79$80.44
$85.00$86.00Sep 25$0.23$0.23$0.7772%0.30$85.23
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$1.09$1.09$2.9176%0.37$67.91
$69.00$65.00Oct 9$0.80$0.80$3.2080%0.25$68.20
$75.00$72.50Oct 16$1.02$1.02$1.4864%0.69$73.98
$72.00$70.00Oct 30$0.78$0.78$1.2269%0.64$71.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.31, cheapest $1.66)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Sep 18Sep 25$1.7592.5%73.8%
$77.50Sep 18Oct 16$4.9391.8%73.6%
$78.00Sep 18Sep 25$1.8691.0%74.2%
$79.00Sep 18Sep 25$1.9290.4%73.7%
$81.00Sep 18Sep 25$1.8191.0%75.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Sep 18Sep 25$1.6692.5%73.8%
$77.50Sep 18Oct 16$4.7091.8%73.6%
$78.00Sep 18Sep 25$1.7991.0%74.2%
$79.00Sep 18Sep 25$1.8190.4%73.7%
$81.00Sep 18Sep 25$1.7691.0%75.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 4.20% of stock, avg 13.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Sep 18$1.68$1.64$3.32$75.68$82.324.20%
$78.00Sep 18$2.24$1.19$3.43$74.57$81.434.34%
$80.00Sep 18$1.25$2.19$3.44$76.56$83.444.35%
$77.50Sep 18$2.57$1.00$3.57$73.93$81.074.52%
$81.00Sep 18$0.90$2.84$3.74$77.26$84.744.73%
$77.00Sep 18$2.90$0.85$3.75$73.25$80.754.75%
$82.00Sep 18$0.63$3.58$4.21$77.79$86.215.33%
$76.00Sep 18$3.65$0.59$4.24$71.76$80.245.37%
$82.50Sep 18$0.53$3.95$4.48$78.02$86.985.67%
$83.00Sep 18$0.44$4.40$4.84$78.16$87.846.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.30% of stock, avg 10.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$76.00Sep 18$0.44$0.59$1.03$74.97$84.03
$82.50$76.00Sep 18$0.53$0.59$1.12$74.88$83.62
$82.00$76.00Sep 18$0.63$0.59$1.22$74.78$83.22
$83.00$77.00Sep 18$0.44$0.85$1.29$75.71$84.29
$82.50$77.00Sep 18$0.53$0.85$1.38$75.62$83.88
$82.00$77.00Sep 18$0.63$0.85$1.48$75.52$83.48
$81.00$76.00Sep 18$0.90$0.59$1.49$74.51$82.49
$83.00$77.50Sep 18$0.44$1.00$1.44$76.06$84.44
$82.50$77.50Sep 18$0.53$1.00$1.53$75.97$84.03
$82.00$77.50Sep 18$0.63$1.00$1.63$75.87$83.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 1.04, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
71/7287/88Oct 2$0.51$0.4946%1.04$71.49$87.51
74/7587/88Oct 2$0.60$0.4037%1.50$74.40$87.60
71/7289/90Oct 9$0.54$0.4643%1.17$71.46$89.54
73/7487/88Oct 2$0.56$0.4440%1.27$73.44$87.56
73/7485/86Sep 25$0.50$0.5046%1.00$73.50$85.50
74/7585/86Sep 25$0.54$0.4642%1.17$74.46$85.54
73/7488/89Sep 25$0.41$0.5955%0.69$73.59$88.41
74/7588/89Sep 25$0.45$0.5551%0.82$74.55$88.45
71/7285/86Oct 2$0.55$0.4541%1.22$71.45$85.55
69/7089/90Oct 9$0.48$0.5248%0.92$69.52$89.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Oct 16$0.07$2.4310%34.71
$77.50$80.00$82.50Oct 16$0.09$2.4112%26.78
$87.50$90.00$92.50Oct 16$0.08$2.429%30.25
$70.00$72.50$75.00Oct 16$0.13$2.3711%18.23
$79.00$80.00$81.00Sep 18$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Oct 16$0.08$2.428%30.25
$72.50$75.00$77.50Oct 16$0.13$2.3712%18.23
$70.00$72.50$75.00Sep 18$0.16$2.3414%14.62
$67.50$70.00$72.50Sep 18$0.06$2.446%40.67
$78.00$79.00$80.00Sep 18$0.10$0.9019%9.00

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 $-0.01, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Sep 18-$2.20$0.30
$85.00$86.001:2Sep 18-$0.08$0.92
$88.00$89.001:2Sep 18-$0.05$0.95
$84.00$85.001:2Sep 18-$0.13$0.87
$86.00$87.001:2Sep 18-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 2-$0.01$3.99
$69.00$65.001:2Oct 9-$0.20$3.80
$70.00$65.001:2Oct 30-$0.83$4.17
$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. 91 found (best yield 7.53%, avg 3.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Oct 30$5.950.457.6%7.53%15.10%105202
$84.00Oct 30$6.300.466.3%7.97%14.27%763
$88.00Oct 30$5.000.4011.4%6.33%17.69%817
$87.00Oct 30$5.300.4110.1%6.71%16.81%1429
$83.00Oct 30$6.650.485.0%8.42%13.45%2763
$86.00Oct 30$5.550.438.8%7.02%15.86%1825
$89.00Oct 30$4.750.3812.6%6.01%18.64%334
$82.00Oct 30$7.000.503.8%8.86%12.63%4411
$90.00Oct 30$4.500.3613.9%5.69%19.59%60128
$81.00Oct 30$7.400.522.5%9.36%11.87%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 113,890
Total Puts 90,687
Put/Call Ratio 0.80
Net Difference 23,203

Prior's Put/Call Breakdown

Total Calls 35,629
Total Puts 29,742
Put/Call Ratio 0.83
Net Difference 5,887

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