Tour v528
CRWV
COREWEAVE INC Class A
$79.47 -4.65%
(9/17 13:00) ◀
|
Thursday, September 17, 2026 (2:00pm)
January 2026
|
▶ (9/17 14:05)
◀ 9/17 14:00 ▶

Option Volume

Detail
ℹ
Current (09/17 2:00pm) 414,235
Calls: 254,412 (61%)
Puts: 159,823 (39%)
Prior (09/16) 88,294
Calls: 67,091 (76%)
Puts: 21,203 (24%)
Current vs Prior +369.15%
Calls: +279.20% (Calls)
Puts: +653.78% (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 +54.83%
Calls: +61.24%
Puts: +45.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/17 2:00pm) $155.47M
Calls: $85.57M (55%)
Puts: $69.90M (45%)
Prior (09/16) $42.55M
Calls: $31.95M (75%)
Puts: $10.60M (25%)
Current vs Prior +265.38%
Calls: +167.82%
Puts: +559.48%
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 +27.33%
Calls: +32.46%
Puts: +21.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/17 2:00pm) 0.63
Prior (09/16) 0.32
Current vs Prior +98.78%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -15.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/17 2:00pm) 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
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 4.28% | 9.26%4.28% | 18.16%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -24.61% | -7.11%-24.61% | -2.98%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -34.13% | -12.46%-49.06% | -9.09%
Prior 7-Day Eod 5.67% | 9.97%6.64% | 19.29%
Current vs 7-Day Eod -24.61% | -7.11%-35.53% | -5.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.59% | 4.08%
Calls: 5.95% | 4.08%
Puts: 5.23% | 4.08%
Prior 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Current vs Prior +14.78% | +13.02%
Prior 7-Day Avg 4.42% | 3.41%
Calls: 4.71% | 3.11%
Puts: 4.13% | 3.71%
Current vs 7-Day Avg +26.39% | +19.60%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 265% vs prior. Unusually high activity with volume up 369% vs prior - elevated interest. Bullish P/C ratio of 0.63. P/C ratio rising 99% - 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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
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 319 of results (avg 4.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 214.9015.15$15.031.7%10.9214
$65.00Sep 2514.5514.80$14.681.7%60.9437
$65.00Sep 1814.3514.60$14.481.7%50.991.0K
$67.50Oct 1613.8514.10$13.981.8%460.82149
$77.50Oct 167.607.75$7.682.0%4350.59374
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 2515.7015.95$15.831.6%1270.92422
$95.00Sep 1815.4515.70$15.581.6%1581.003.1K
$95.00Oct 1617.4017.70$17.551.7%520.751.1K
$94.00Sep 1814.4514.70$14.581.7%71.00318
$87.50Oct 1611.5011.70$11.601.7%490.631.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.59, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 180.160.17$0.175.9%9.9K0.096.1K
$84.00Sep 180.220.26$0.2416.7%2.1K0.132.3K
$83.00Sep 180.350.39$0.3710.8%3.4K0.181.2K
$82.50Sep 180.440.48$0.468.7%5.3K0.222.4K
$82.00Sep 180.550.58$0.565.4%9.2K0.25522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 180.310.36$0.3414.7%2.6K0.171.9K
$77.00Sep 180.500.55$0.539.4%3.0K0.241.3K
$77.50Sep 180.630.68$0.667.6%2.9K0.294.2K
$78.00Sep 180.770.85$0.819.9%7.5K0.341.9K
$69.00Sep 250.360.41$0.3912.8%5180.09109

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.3514.60$14.481.7%50.991.0K
$67.50Sep 1811.8512.15$12.002.5%360.99429
$70.00Sep 189.359.60$9.482.6%5210.983.2K
$72.50Sep 186.907.15$7.033.6%530.962.8K
$65.00Sep 2514.5514.80$14.681.7%60.9437
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Sep 189.459.70$9.572.6%601.004.4K
$90.00Sep 1810.4510.70$10.582.4%4.8K1.0011.1K
$91.00Sep 1811.4511.70$11.582.2%1301.00390
$92.00Sep 1812.4012.70$12.552.4%231.00375
$92.50Sep 1812.9513.20$13.081.9%1441.003.0K

Most actively traded options today. High liquidity = easy entry/exit. 342 active (total vol 288.1K, top 17.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 164.504.65$4.583.3%17.9K0.423.9K
$80.00Sep 181.171.23$1.205.0%17.3K0.4511.3K
$85.00Sep 251.491.57$1.535.2%11.9K0.29608
$90.00Sep 180.030.05$0.0450.0%10.0K0.0210.4K
$85.00Sep 180.160.17$0.175.9%9.9K0.096.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.671.76$1.725.2%11.8K0.559.8K
$75.00Sep 180.190.24$0.2222.7%9.6K0.1126.5K
$78.00Sep 180.770.85$0.819.9%7.5K0.341.9K
$85.00Sep 185.605.80$5.703.5%5.1K0.9111.6K
$90.00Sep 1810.4510.70$10.582.4%4.8K1.0011.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 13.3%, max 18.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 3085.8%72.7%18.1%6727
$77.00Sep 18Oct 3083.3%72.0%15.6%31965
$78.00Sep 18Oct 3083.1%72.6%14.4%1.1K105
$82.50Sep 18Oct 1685.8%75.1%14.3%5.7K3.0K
$77.50Sep 18Oct 1682.7%72.4%14.2%6141.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 3085.8%72.7%18.1%2.6K1.9K
$77.00Sep 18Oct 3083.3%72.0%15.6%3.0K1.3K
$78.00Sep 18Oct 3083.1%72.6%14.4%7.6K2.0K
$82.50Sep 18Oct 1685.8%75.1%14.3%6764.7K
$77.50Sep 18Oct 1682.7%72.4%14.2%3.7K6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 0.67, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$71.00$75.00Oct 23$2.40$1.60$2.4072%0.67$73.40
$70.00$73.00Oct 30$1.85$1.15$1.8573%0.62$71.85
$75.00$77.50Oct 16$1.30$1.20$1.3065%0.92$76.30
$82.50$85.00Oct 16$0.87$1.63$0.8747%1.87$83.37
$87.50$90.00Oct 16$0.61$1.89$0.6137%3.10$88.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.50Sep 18$0.15$0.35$0.1534%2.33$77.85
$76.00$75.00Sep 18$0.12$0.88$0.1217%7.33$75.88
$81.00$80.00Sep 18$0.62$0.38$0.6266%0.61$80.38
$79.00$78.00Sep 18$0.38$0.62$0.3844%1.63$78.62
$77.50$77.00Sep 18$0.13$0.37$0.1329%2.85$77.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.41, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 18$0.13$0.13$0.8782%0.15$83.13
$81.00$82.00Sep 18$0.27$0.27$0.7366%0.37$81.27
$80.00$81.00Sep 18$0.37$0.37$0.6355%0.59$80.37
$82.00$82.50Sep 18$0.10$0.10$0.4075%0.25$82.10
$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$1.46$1.46$3.5474%0.41$68.54
$69.00$65.00Oct 23$1.04$1.04$2.9677%0.35$67.96
$75.00$72.50Oct 16$1.00$1.00$1.5065%0.67$74.00
$72.50$70.00Oct 16$0.84$0.84$1.6671%0.51$71.66
$69.00$65.00Oct 9$0.70$0.70$3.3081%0.21$68.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $1.84)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 18Sep 25$1.9083.1%71.0%
$79.00Sep 18Sep 25$2.0081.6%71.5%
$81.00Sep 18Sep 25$1.9583.6%73.5%
$80.00Sep 18Sep 25$2.0083.5%73.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 18Sep 25$1.8483.1%71.0%
$79.00Sep 18Sep 25$1.9981.6%71.5%
$81.00Sep 18Sep 25$1.9183.6%73.5%
$80.00Sep 18Sep 25$1.9683.5%73.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 3.61% of stock, avg 13.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Sep 18$1.68$1.19$2.87$76.13$81.873.61%
$80.00Sep 18$1.20$1.72$2.92$77.08$82.923.67%
$78.00Sep 18$2.28$0.81$3.09$74.91$81.093.89%
$81.00Sep 18$0.83$2.34$3.17$77.83$84.173.99%
$77.50Sep 18$2.64$0.66$3.30$74.20$80.804.15%
$77.00Sep 18$3.01$0.53$3.54$73.46$80.544.45%
$82.00Sep 18$0.56$3.10$3.66$78.34$85.664.61%
$82.50Sep 18$0.46$3.48$3.94$78.56$86.444.96%
$76.00Sep 18$3.80$0.34$4.14$71.86$80.145.21%
$83.00Sep 18$0.37$3.90$4.27$78.73$87.275.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.89% of stock, avg 10.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$76.00Sep 18$0.37$0.34$0.71$75.29$83.71
$82.50$76.00Sep 18$0.46$0.34$0.80$75.20$83.30
$83.00$77.00Sep 18$0.37$0.53$0.90$76.10$83.90
$82.00$76.00Sep 18$0.56$0.34$0.90$75.10$82.90
$82.50$77.00Sep 18$0.46$0.53$0.99$76.01$83.49
$82.00$77.00Sep 18$0.56$0.53$1.09$75.91$83.09
$83.00$77.50Sep 18$0.37$0.66$1.03$76.47$84.03
$82.50$77.50Sep 18$0.46$0.66$1.12$76.38$83.62
$82.00$77.50Sep 18$0.56$0.66$1.22$76.28$83.22
$83.00$78.00Sep 18$0.37$0.81$1.18$76.82$84.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 1.63, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
73/7488/89Oct 9$0.62$0.3836%1.63$73.38$88.62
74/7587/88Oct 2$0.60$0.4038%1.50$74.40$87.60
73/7489/90Oct 9$0.59$0.4139%1.44$73.41$89.59
74/7589/90Oct 2$0.55$0.4542%1.22$74.45$89.55
72/7388/89Sep 25$0.37$0.6360%0.59$72.63$88.37
74/7588/89Oct 2$0.57$0.4340%1.33$74.43$88.57
72/7388/89Oct 9$0.58$0.4239%1.38$72.42$88.58
71/7288/89Oct 9$0.55$0.4542%1.22$71.45$88.55
74/7588/89Oct 9$0.63$0.3734%1.70$74.37$88.63
72/7387/88Sep 25$0.39$0.6157%0.64$72.61$87.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Oct 16$0.10$2.4012%24.00
$87.50$90.00$92.50Oct 16$0.09$2.419%26.78
$70.00$72.50$75.00Sep 18$0.10$2.409%24.00
$82.50$85.00$87.50Oct 16$0.12$2.3810%19.83
$90.00$92.50$95.00Oct 16$0.09$2.418%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$92.50$95.00Oct 16$0.05$2.457%49.00
$72.50$75.00$77.50Oct 16$0.12$2.3812%19.83
$79.00$80.00$81.00Sep 18$0.09$0.9122%10.11
$77.50$80.00$82.50Oct 16$0.13$2.3712%18.23
$87.50$90.00$92.50Oct 16$0.10$2.409%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.14, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Sep 18-$2.33$0.17
$83.00$84.001:2Sep 18-$0.11$0.89
$85.00$86.001:2Sep 18-$0.07$0.93
$84.00$85.001:2Sep 18-$0.10$0.90
$81.00$82.001:2Sep 18-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 9-$0.14$3.86
$70.00$65.001:2Oct 30-$0.68$4.32
$72.50$70.001:2Sep 18-$0.01$2.49
$77.00$76.001:2Sep 18-$0.15$0.85
$70.00$67.501:2Sep 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. 95 found (best yield 8.49%, avg 3.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Oct 30$6.750.484.4%8.49%12.94%4763
$85.00Oct 30$5.900.457.0%7.42%14.38%237202
$84.00Oct 30$6.250.475.7%7.86%13.56%1763
$88.00Oct 30$4.950.4010.7%6.23%16.96%2117
$86.00Oct 30$5.550.438.2%6.98%15.20%1825
$90.00Oct 30$4.450.3713.2%5.60%18.85%108128
$87.00Oct 30$5.250.419.5%6.61%16.08%2329
$89.00Oct 30$4.650.3812.0%5.85%17.84%1634
$82.00Oct 30$7.000.503.2%8.81%11.99%8511
$81.00Oct 30$7.400.521.9%9.31%11.24%453

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 254,412
Total Puts 159,823
Put/Call Ratio 0.63
Net Difference 94,589

Prior's Put/Call Breakdown

Total Calls 67,091
Total Puts 21,203
Put/Call Ratio 0.32
Net Difference 45,888

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