Tour v528
CRWV
COREWEAVE INC Class A
$79.43 -4.71%
(9/17 14:05) ◀
|
Thursday, September 17, 2026 (3:00pm)
January 2026
|
▶ (9/17 16:00)
◀ 9/17 15:00 ▶

Option Volume

Detail
ℹ
Current (09/17 3:00pm) 475,885
Calls: 280,576 (59%)
Puts: 195,309 (41%)
Prior (09/16) 125,109
Calls: 90,648 (72%)
Puts: 34,461 (28%)
Current vs Prior +280.38%
Calls: +209.52% (Calls)
Puts: +466.75% (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 +77.88%
Calls: +77.83%
Puts: +77.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/17 3:00pm) $225.73M
Calls: $95.05M (42%)
Puts: $130.68M (58%)
Prior (09/16) $52.20M
Calls: $33.43M (64%)
Puts: $18.77M (36%)
Current vs Prior +332.42%
Calls: +184.34%
Puts: +596.13%
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 +84.88%
Calls: +47.13%
Puts: +127.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/17 3:00pm) 0.70
Prior (09/16) 0.38
Current vs Prior +83.11%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -6.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/17 3:00pm) 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 4.26% | 9.29%4.26% | 18.26%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -25.01% | -6.81%-25.02% | -2.46%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -34.49% | -12.18%-49.33% | -8.60%
Prior 7-Day Eod 5.67% | 9.97%6.64% | 19.29%
Current vs 7-Day Eod -25.01% | -6.81%-35.88% | -5.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 4.75%
Calls: 2.99% | 5.41%
Puts: 6.43% | 4.08%
Prior 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Current vs Prior -3.29% | +31.58%
Prior 7-Day Avg 4.42% | 3.41%
Calls: 4.71% | 3.11%
Puts: 4.13% | 3.71%
Current vs 7-Day Avg +6.49% | +39.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 332% vs prior. Dollar volume significantly above 7-day average (85% higher). Unusually high activity with volume up 280% vs prior - elevated interest. Volume explosion - 78% above 7-day average (475,885 vs avg 267,534).

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 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
15:00BEARISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
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 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.4014.60$14.501.4%50.991.0K
$65.00Sep 2514.5514.80$14.681.7%60.9637
$65.00Oct 214.9515.25$15.102.0%10.9214
$67.50Sep 1811.9012.15$12.032.1%480.99429
$67.50Oct 1613.9014.20$14.052.1%470.82149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 2515.6515.90$15.781.6%1370.90422
$95.00Sep 1815.4015.65$15.531.6%3.1K1.003.1K
$94.00Sep 2514.7014.95$14.831.7%40.901.8K
$95.00Oct 1617.4517.75$17.601.7%520.751.1K
$87.50Oct 1611.5511.75$11.651.7%490.631.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.54, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 180.110.13$0.1216.7%1.7K0.071.2K
$85.00Sep 180.160.17$0.175.9%10.6K0.096.1K
$83.00Sep 180.350.39$0.3710.8%3.6K0.191.2K
$82.50Sep 180.440.47$0.456.7%5.5K0.222.4K
$82.00Sep 180.540.58$0.567.1%10.3K0.26522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.200.23$0.2213.6%10.6K0.1126.5K
$76.00Sep 180.310.36$0.3414.7%3.2K0.161.9K
$77.00Sep 180.500.54$0.527.7%3.4K0.241.3K
$77.50Sep 180.610.68$0.6510.8%3.3K0.284.2K
$78.00Sep 180.770.82$0.806.2%8.2K0.331.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.4014.60$14.501.4%50.991.0K
$67.50Sep 1811.9012.15$12.032.1%480.99429
$70.00Sep 189.409.65$9.532.6%5380.983.2K
$65.00Sep 2514.5514.80$14.681.7%60.9637
$72.50Sep 186.957.20$7.083.5%540.962.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Sep 189.459.65$9.552.1%621.004.4K
$90.00Sep 1810.4010.65$10.532.4%4.8K1.0011.1K
$91.00Sep 1811.4011.65$11.532.2%1301.00390
$92.00Sep 1812.4012.65$12.532.0%261.00375
$92.50Sep 1812.9013.15$13.031.9%1451.003.0K

Most actively traded options today. High liquidity = easy entry/exit. 344 active (total vol 316.1K, top 20.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.171.23$1.205.0%20.8K0.4611.3K
$85.00Oct 164.604.75$4.683.2%18.1K0.423.9K
$85.00Sep 251.531.57$1.552.6%12.6K0.29608
$85.00Sep 180.160.17$0.175.9%10.6K0.096.1K
$90.00Sep 180.030.04$0.0425.0%10.4K0.0210.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.651.76$1.716.4%12.6K0.559.8K
$75.00Sep 180.200.23$0.2213.6%10.6K0.1126.5K
$78.00Sep 180.770.82$0.806.2%8.2K0.331.9K
$85.00Sep 185.555.80$5.684.4%5.1K0.9111.6K
$90.00Sep 1810.4010.65$10.532.4%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 14.1%, max 20.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 3088.3%73.6%20.0%6727
$77.00Sep 18Oct 3086.0%73.4%17.1%38965
$77.50Sep 18Oct 1684.9%73.0%16.3%6471.3K
$78.00Sep 18Oct 3084.5%73.3%15.3%1.4K105
$79.00Sep 18Oct 3084.0%73.5%14.3%6.4K164
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Sep 18Oct 3088.3%73.6%20.0%3.2K1.9K
$77.00Sep 18Oct 3086.0%73.4%17.1%3.4K1.3K
$77.50Sep 18Oct 1684.9%73.0%16.3%4.2K6.5K
$78.00Sep 18Oct 3084.5%73.3%15.3%8.2K2.0K
$79.00Sep 18Oct 3084.0%73.5%14.3%4.7K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 0.62, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$73.00Oct 30$1.85$1.15$1.8573%0.62$71.85
$77.50$80.00Oct 16$1.12$1.38$1.1259%1.23$78.62
$72.00$75.00Oct 23$1.78$1.22$1.7871%0.69$73.78
$87.50$90.00Oct 16$0.60$1.90$0.6037%3.17$88.10
$82.50$85.00Oct 16$0.87$1.63$0.8748%1.87$83.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$69.00Oct 2$0.14$0.86$0.1417%6.14$69.86
$76.00$75.00Sep 18$0.12$0.88$0.1216%7.33$75.88
$77.00$76.00Sep 18$0.18$0.82$0.1824%4.56$76.82
$78.00$77.50Sep 18$0.15$0.35$0.1533%2.33$77.85
$83.00$82.00Oct 9$0.55$0.45$0.5556%0.82$82.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.42, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$91.00Oct 23$0.35$0.35$0.6565%0.54$90.35
$82.00$82.50Sep 18$0.11$0.11$0.3974%0.28$82.11
$81.00$82.00Sep 18$0.27$0.27$0.7365%0.37$81.27
$83.00$84.00Sep 18$0.12$0.12$0.8881%0.14$83.12
$89.00$90.00Sep 25$0.14$0.14$0.8682%0.16$89.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Oct 30$1.48$1.48$3.5274%0.42$68.52
$69.00$65.00Oct 23$1.05$1.05$2.9577%0.36$67.95
$77.50$75.00Oct 16$1.18$1.18$1.3259%0.89$76.32
$72.50$70.00Oct 16$0.83$0.83$1.6771%0.50$71.67
$72.00$70.00Oct 30$0.75$0.75$1.2570%0.60$71.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.96, cheapest $1.85)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 18Sep 25$1.9284.5%71.5%
$79.00Sep 18Sep 25$2.0384.0%72.2%
$80.00Sep 18Sep 25$2.0284.5%73.7%
$81.00Sep 18Sep 25$2.0085.3%74.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 18Sep 25$1.8584.5%71.5%
$79.00Sep 18Sep 25$1.9684.0%72.2%
$80.00Sep 18Sep 25$1.9784.5%73.7%
$81.00Sep 18Sep 25$1.9485.3%74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 3.60% of stock, avg 13.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Sep 18$1.67$1.19$2.86$76.14$81.863.60%
$80.00Sep 18$1.20$1.71$2.91$77.09$82.913.66%
$78.00Sep 18$2.30$0.80$3.10$74.90$81.103.90%
$81.00Sep 18$0.83$2.34$3.17$77.83$84.173.99%
$77.50Sep 18$2.65$0.65$3.30$74.20$80.804.15%
$77.00Sep 18$3.06$0.52$3.58$73.42$80.584.51%
$82.00Sep 18$0.56$3.08$3.64$78.36$85.644.58%
$82.50Sep 18$0.45$3.45$3.90$78.60$86.404.91%
$76.00Sep 18$3.83$0.34$4.17$71.83$80.175.25%
$83.00Sep 18$0.37$3.88$4.25$78.75$87.255.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.89% of stock, avg 10.54%)

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$0.45$0.34$0.79$75.21$83.29
$83.00$77.00Sep 18$0.37$0.52$0.89$76.11$83.89
$82.50$77.00Sep 18$0.45$0.52$0.97$76.03$83.47
$82.00$76.00Sep 18$0.56$0.34$0.90$75.10$82.90
$82.00$77.00Sep 18$0.56$0.52$1.08$75.92$83.08
$83.00$77.50Sep 18$0.37$0.65$1.02$76.48$84.02
$82.50$77.50Sep 18$0.45$0.65$1.10$76.40$83.60
$82.00$77.50Sep 18$0.56$0.65$1.21$76.29$83.21
$83.00$78.00Sep 18$0.37$0.80$1.17$76.83$84.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 1.70, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
73/7488/89Oct 9$0.63$0.3736%1.70$73.37$88.63
74/7588/89Oct 9$0.65$0.3533%1.86$74.35$88.65
73/7489/90Oct 9$0.60$0.4038%1.50$73.40$89.60
73/7489/90Sep 25$0.39$0.6158%0.64$73.61$89.39
71/7289/90Sep 25$0.32$0.6865%0.47$71.68$89.32
71/7288/89Oct 9$0.56$0.4441%1.27$71.44$88.56
74/7589/90Oct 9$0.62$0.3835%1.63$74.38$89.62
77/7882/82Sep 18$0.24$0.2646%0.92$77.26$82.24
69/7088/89Oct 9$0.51$0.4946%1.04$69.49$88.51
72/7387/88Oct 2$0.53$0.4744%1.13$72.47$87.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Oct 16$0.09$2.4112%26.78
$70.00$72.50$75.00Sep 18$0.07$2.439%34.71
$82.50$85.00$87.50Oct 16$0.09$2.4110%26.78
$79.00$80.00$81.00Sep 18$0.10$0.9022%9.00
$80.00$81.00$82.00Sep 18$0.10$0.9020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Oct 16$0.07$2.4310%34.71
$90.00$92.50$95.00Oct 16$0.05$2.458%49.00
$75.00$77.50$80.00Oct 16$0.14$2.3612%16.86
$79.00$80.00$81.00Sep 18$0.11$0.8922%8.09
$70.00$72.50$75.00Oct 16$0.14$2.3611%16.86

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 $-0.20, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Sep 18-$2.32$0.18
$83.00$84.001:2Sep 18-$0.13$0.87
$84.00$85.001:2Sep 18-$0.09$0.91
$85.00$86.001:2Sep 18-$0.07$0.93
$81.00$82.001:2Sep 18-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 9-$0.20$3.80
$70.00$65.001:2Oct 30-$0.74$4.26
$72.50$70.001:2Sep 18-$0.01$2.49
$70.00$67.501:2Sep 18$0.00$2.50
$76.00$75.001:2Sep 18-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 9.13%, avg 3.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Oct 30$7.250.513.2%9.13%12.36%8811
$87.00Oct 30$5.300.429.5%6.67%16.20%2429
$90.00Oct 30$4.550.3713.3%5.73%19.04%118128
$84.00Oct 30$6.300.475.8%7.93%13.69%1863
$85.00Oct 30$5.950.457.0%7.49%14.50%240202
$86.00Oct 30$5.600.438.3%7.05%15.32%1825
$88.00Oct 30$5.000.4010.8%6.29%17.08%6117
$83.00Oct 30$6.650.494.5%8.37%12.87%4963
$92.00Oct 30$4.100.3415.8%5.16%20.99%3632
$89.00Oct 30$4.700.3812.1%5.92%17.97%1634

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 280,576
Total Puts 195,309
Put/Call Ratio 0.70
Net Difference 85,267

Prior's Put/Call Breakdown

Total Calls 90,648
Total Puts 34,461
Put/Call Ratio 0.38
Net Difference 56,187

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