Tour v528
CRWV
COREWEAVE INC Class A
$79.88 -4.16%
$80.07 (+0.24%)🌙
as of 09/17 04:00 PM
(9/17 15:00) ◀
|
Thursday, September 17, 2026 (4:00pm)
January 2026
|
▶ (9/17 18:00)
◀ 9/17 16:00 ▶

Option Volume

Detail
ℹ
Current (09/17 4:00pm) 547,437
Calls: 323,521 (59%)
Puts: 223,916 (41%)
Prior (09/16) 161,730
Calls: 112,669 (70%)
Puts: 49,061 (30%)
Current vs Prior +238.49%
Calls: +187.14% (Calls)
Puts: +356.40% (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 +104.62%
Calls: +105.04%
Puts: +104.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/17 4:00pm) $248.87M
Calls: $111.67M (45%)
Puts: $137.20M (55%)
Prior (09/16) $73.44M
Calls: $45.45M (62%)
Puts: $28.00M (38%)
Current vs Prior +238.85%
Calls: +145.72%
Puts: +390.02%
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 +103.82%
Calls: +72.86%
Puts: +138.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/17 4:00pm) 0.69
Prior (09/16) 0.44
Current vs Prior +58.95%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -6.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/17 4:00pm) 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 4.42% | 9.55%4.42% | 18.53%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -22.13% | -4.19%-22.13% | -1.01%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -31.97% | -9.72%-47.38% | -7.24%
Prior 7-Day Eod 5.67% | 9.97%6.64% | 19.29%
Current vs 7-Day Eod -22.13% | -4.19%-33.41% | -3.95%
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 239% vs prior. Dollar volume significantly above 7-day average (104% higher). Unusually high activity with volume up 238% vs prior - elevated interest. Volume explosion - 105% above 7-day average (547,437 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
16:00BEARISHBULLISHBULLISH
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 326 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1812.3512.50$12.431.2%520.99429
$65.00Sep 2515.0015.20$15.101.3%70.9737
$65.00Sep 1814.8015.00$14.901.3%80.991.0K
$80.00Oct 166.907.00$6.951.4%2.5K0.548.7K
$65.00Oct 1616.3516.60$16.481.5%400.86368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 27.908.00$7.951.3%840.621.1K
$95.00Sep 1815.0515.25$15.151.3%3.2K1.003.1K
$95.00Oct 1617.2517.50$17.381.4%590.741.1K
$93.00Sep 2513.4513.65$13.551.5%50.88487
$80.00Oct 166.656.75$6.701.5%1.5K0.465.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.53, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Sep 180.070.08$0.0812.5%1.2K0.042.1K
$85.00Sep 180.230.24$0.244.2%12.5K0.126.1K
$84.00Sep 180.320.35$0.348.8%3.7K0.162.3K
$83.00Sep 180.480.51$0.506.0%4.1K0.231.2K
$82.50Sep 180.580.62$0.606.7%6.3K0.262.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 180.050.06$0.0616.7%2.1K0.035.8K
$75.00Sep 180.170.18$0.185.6%15.7K0.0926.5K
$76.00Sep 180.270.29$0.287.1%4.1K0.141.9K
$77.00Sep 180.430.47$0.458.9%3.7K0.211.3K
$77.50Sep 180.530.59$0.5610.7%3.8K0.254.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.8015.00$14.901.3%80.991.0K
$67.50Sep 1812.3512.50$12.431.2%520.99429
$70.00Sep 189.8510.05$9.952.0%5720.983.2K
$72.50Sep 187.357.55$7.452.7%670.972.8K
$65.00Sep 2515.0015.20$15.101.3%70.9737
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Sep 189.059.25$9.152.2%2711.004.4K
$90.00Sep 1810.0510.30$10.182.5%4.8K1.0011.1K
$91.00Sep 1811.0511.25$11.151.8%1301.00390
$92.00Sep 1812.0512.25$12.151.6%301.00375
$92.50Sep 1812.5512.75$12.651.6%1451.003.0K

Most actively traded options today. High liquidity = easy entry/exit. 346 active (total vol 366.8K, top 25.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.441.48$1.462.7%25.6K0.5011.3K
$85.00Oct 164.955.05$5.002.0%18.3K0.433.9K
$85.00Sep 251.771.80$1.791.7%14.6K0.32608
$85.00Sep 180.230.24$0.244.2%12.5K0.126.1K
$82.00Sep 180.700.74$0.725.6%12.1K0.30522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.170.18$0.185.6%15.7K0.0926.5K
$80.00Sep 181.491.58$1.545.8%14.9K0.509.8K
$78.00Sep 180.680.73$0.717.0%9.4K0.291.9K
$79.00Sep 181.031.08$1.064.7%6.5K0.391.5K
$85.00Sep 185.105.40$5.255.7%5.2K0.8811.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 16.8%, max 22.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Sep 18Oct 3094.3%76.9%22.7%3.7K2.4K
$80.00Sep 18Oct 3089.5%74.4%20.4%26.1K11.3K
$83.00Sep 18Oct 3092.6%77.7%19.2%4.2K1.2K
$77.00Sep 18Oct 3089.4%75.4%18.5%53065
$77.50Sep 18Oct 1688.5%74.7%18.5%8791.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Sep 18Oct 3094.3%76.9%22.7%9731.7K
$80.00Sep 18Oct 3089.5%74.4%20.4%15.1K10.1K
$83.00Sep 18Oct 3092.6%77.7%19.2%3811.8K
$77.00Sep 18Oct 3089.4%75.4%18.5%3.7K1.3K
$77.50Sep 18Oct 1688.5%74.7%18.5%4.7K6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.92, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.50$75.00Oct 16$1.30$1.20$1.3072%0.92$73.80
$70.00$72.00Oct 30$1.10$0.90$1.1075%0.82$71.10
$76.00$77.00Oct 30$0.30$0.70$0.3063%2.33$76.30
$72.00$75.00Oct 23$1.78$1.22$1.7872%0.69$73.78
$79.00$80.00Oct 30$0.27$0.73$0.2757%2.70$79.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$93.00Sep 18$0.65$0.35$0.65100%0.54$93.35
$82.00$81.00Sep 25$0.42$0.58$0.4257%1.38$81.58
$90.00$89.00Oct 23$0.53$0.47$0.5364%0.89$89.47
$80.00$79.00Oct 23$0.35$0.65$0.3545%1.86$79.65
$85.00$84.00Oct 2$0.52$0.48$0.5262%0.92$84.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.39, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$83.00Oct 9$0.47$0.47$0.5352%0.89$82.47
$82.00$83.00Oct 23$0.50$0.50$0.5049%1.00$82.50
$80.00$81.00Sep 18$0.43$0.43$0.5750%0.75$80.43
$83.00$84.00Sep 18$0.16$0.16$0.8477%0.19$83.16
$91.00$92.00Sep 25$0.12$0.12$0.8885%0.14$91.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Oct 30$1.39$1.39$3.6174%0.39$68.61
$69.00$65.00Oct 23$1.05$1.05$2.9577%0.36$67.95
$79.00$78.00Oct 23$0.70$0.70$0.3057%2.33$78.30
$77.50$75.00Oct 16$1.18$1.18$1.3260%0.89$76.32
$77.00$76.00Oct 30$0.60$0.60$0.4061%1.50$76.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.06, cheapest $1.92)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Sep 18Sep 25$2.0090.9%76.7%
$79.00Sep 18Sep 25$2.0688.1%74.7%
$80.00Sep 18Sep 25$2.0989.5%76.2%
$81.00Sep 18Sep 25$2.1289.5%77.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Sep 18Sep 25$1.9290.9%76.7%
$79.00Sep 18Sep 25$2.0188.1%74.7%
$80.00Sep 18Sep 25$2.0489.5%76.2%
$81.00Sep 18Sep 25$2.2089.5%77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.76% of stock, avg 14.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$1.46$1.54$3.00$77.00$83.003.76%
$79.00Sep 18$1.99$1.06$3.05$75.95$82.053.82%
$81.00Sep 18$1.03$2.10$3.13$77.87$84.133.92%
$78.00Sep 18$2.64$0.71$3.35$74.65$81.354.19%
$82.00Sep 18$0.72$2.80$3.52$78.48$85.524.41%
$77.50Sep 18$3.04$0.56$3.60$73.90$81.104.51%
$82.50Sep 18$0.60$3.18$3.78$78.72$86.284.73%
$77.00Sep 18$3.43$0.45$3.88$73.12$80.884.86%
$83.00Sep 18$0.50$3.55$4.05$78.95$87.055.07%
$76.00Sep 18$4.30$0.28$4.58$71.42$80.585.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.78% of stock, avg 10.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$76.00Sep 18$0.34$0.28$0.62$75.38$84.62
$84.00$77.00Sep 18$0.34$0.45$0.79$76.21$84.79
$83.00$76.00Sep 18$0.50$0.28$0.78$75.22$83.78
$83.00$77.00Sep 18$0.50$0.45$0.95$76.05$83.95
$84.00$77.50Sep 18$0.34$0.56$0.90$76.60$84.90
$82.50$76.00Sep 18$0.60$0.28$0.88$75.12$83.38
$83.00$77.50Sep 18$0.50$0.56$1.06$76.44$84.06
$82.50$77.00Sep 18$0.60$0.45$1.05$75.95$83.55
$82.50$77.50Sep 18$0.60$0.56$1.16$76.34$83.66
$82.00$76.00Sep 18$0.72$0.28$1.00$75.00$83.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 1.70, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
72/7389/90Oct 9$0.63$0.3740%1.70$72.37$89.63
74/7589/90Oct 9$0.68$0.3234%2.13$74.32$89.68
69/7089/90Oct 9$0.53$0.4747%1.13$69.47$89.53
74/7588/89Sep 25$0.47$0.5351%0.89$74.53$88.47
74/7588/89Oct 2$0.59$0.4139%1.44$74.41$88.59
76/7788/89Sep 25$0.55$0.4543%1.22$76.45$88.55
71/7288/89Sep 25$0.36$0.6462%0.56$71.64$88.36
75/7688/89Sep 25$0.50$0.5047%1.00$75.50$88.50
72/7388/89Oct 2$0.52$0.4845%1.08$72.48$88.52
78/7882/82Sep 18$0.27$0.2340%1.17$77.73$82.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Oct 16$0.10$2.4011%24.00
$79.00$80.00$81.00Sep 18$0.10$0.9021%9.00
$83.00$84.00$85.00Sep 18$0.06$0.9411%15.67
$78.00$79.00$80.00Sep 18$0.12$0.8821%7.33
$80.00$82.50$85.00Oct 16$0.15$2.3511%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Oct 16$0.09$2.4112%26.78
$80.00$82.50$85.00Oct 16$0.10$2.4011%24.00
$79.00$80.00$81.00Sep 18$0.08$0.9221%11.50
$70.00$72.50$75.00Sep 18$0.09$2.418%26.78
$85.00$87.50$90.00Oct 16$0.13$2.379%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.14, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$84.001:2Sep 18-$0.18$0.82
$86.00$87.001:2Sep 18-$0.07$0.93
$85.00$86.001:2Sep 18-$0.10$0.90
$84.00$85.001:2Sep 18-$0.14$0.86
$87.00$87.501:2Sep 18-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 9-$0.14$3.86
$70.00$65.001:2Oct 30-$0.80$4.20
$72.50$70.001:2Sep 18$0.00$2.50
$77.00$76.001:2Sep 18-$0.11$0.89
$69.00$65.001:2Oct 23-$0.64$3.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 6.82%, avg 4.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Oct 30$5.450.4210.2%6.82%16.99%6117
$89.00Oct 30$5.150.4011.4%6.45%17.86%1634
$91.00Oct 30$4.650.3713.9%5.82%19.74%1031
$90.00Oct 30$4.900.3812.7%6.13%18.80%131128
$82.00Oct 30$7.600.522.6%9.51%12.17%10211
$81.00Oct 30$8.000.541.4%10.02%11.42%643
$83.00Oct 30$7.050.503.9%8.83%12.73%5163
$93.00Oct 30$4.150.3416.4%5.20%21.62%7449
$86.00Oct 30$5.850.457.7%7.32%14.98%1825
$92.00Oct 30$4.350.3515.2%5.45%20.62%3632

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 323,521
Total Puts 223,916
Put/Call Ratio 0.69
Net Difference 99,605

Prior's Put/Call Breakdown

Total Calls 112,669
Total Puts 49,061
Put/Call Ratio 0.44
Net Difference 63,608

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