Tour v528
CRWV
COREWEAVE INC Class A
$79.75 -0.16%
(9/17 18:00) ◀
|
Friday, September 18, 2026 (10:00am)
January 2026
|
▶ (9/18 11:00)
◀ 9/18 10:00 ▶

Option Volume

Detail
ℹ
Current (09/18 10:00am) 59,857
Calls: 41,674 (70%)
Puts: 18,183 (30%)
Prior (09/17) 118,157
Calls: 73,242 (62%)
Puts: 44,915 (38%)
Current vs Prior -49.34%
Calls: -43.10% (Calls)
Puts: -59.52% (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 -77.63%
Calls: -73.59%
Puts: -83.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:00am) $15.96M
Calls: $11.15M (70%)
Puts: $4.81M (30%)
Prior (09/17) $51.32M
Calls: $27.73M (54%)
Puts: $23.59M (46%)
Current vs Prior -68.90%
Calls: -59.77%
Puts: -79.63%
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 -86.93%
Calls: -82.73%
Puts: -91.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:00am) 0.44
Prior (09/17) 0.61
Current vs Prior -28.85%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -41.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 10:00am) 2,749,990
Calls: 1,501,056 (55%)
Puts: 1,248,934 (45%)
Prior (09/17) 2,578,824
Calls: 1,387,164 (54%)
Puts: 1,191,660 (46%)
Current vs Prior +6.64%
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 +14.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.85% | 8.48%2.85% | 17.91%
Prior 5.67% | 9.97%5.67% | 18.72%
Current vs Prior -49.84% | -14.98%-49.84% | -4.33%
Prior 7-Day Avg 6.50% | 10.58%8.40% | 19.97%
Current vs 7-Day Avg -56.18% | -19.88%-66.11% | -10.35%
Prior 7-Day Eod 5.67% | 9.97%4.42% | 18.53%
Current vs 7-Day Eod -49.84% | -14.98%-35.59% | -3.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.65% | 4.46%
Calls: 6.20% | 4.19%
Puts: 5.10% | 4.72%
Prior 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Current vs Prior +16.02% | +23.55%
Prior 7-Day Avg 4.42% | 3.41%
Calls: 4.71% | 3.11%
Puts: 4.13% | 3.71%
Current vs 7-Day Avg +27.75% | +30.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($11.15M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (41,674 calls vs 18,183 puts).

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
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 305 of results (avg 5.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 2514.8015.10$14.952.0%20.9840
$65.00Sep 1814.6514.95$14.802.0%31.001.1K
$65.00Oct 215.1515.50$15.332.3%10.9415
$65.00Oct 3017.0517.45$17.252.3%40.8318
$67.50Sep 1812.1512.45$12.302.4%--1.00450
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 162.322.35$2.341.3%1.6K0.2317.9K
$95.00Oct 1617.1017.35$17.231.5%--0.751.0K
$95.00Sep 1815.0515.30$15.181.6%81.001.3K
$94.00Sep 1814.0514.30$14.181.8%201.0034
$92.50Sep 1812.5512.80$12.682.0%21.00699

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 180.050.06$0.0616.7%4940.053.6K
$82.00Sep 180.190.22$0.2114.3%3.8K0.173.0K
$81.00Sep 180.380.43$0.4112.2%3.9K0.304.1K
$80.00Sep 180.720.78$0.758.0%3.7K0.4712.9K
$95.00Sep 250.240.28$0.2615.4%150.072.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.210.25$0.2317.4%7530.194.3K
$79.00Sep 180.490.53$0.517.8%4490.353.1K
$80.00Sep 180.951.00$0.985.1%4.4K0.5311.9K
$70.00Sep 250.310.33$0.326.3%840.0813.7K
$68.00Sep 250.180.20$0.1910.5%430.05--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 167 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1814.6514.95$14.802.0%31.001.1K
$67.50Sep 1812.1512.45$12.302.4%--1.00450
$70.00Sep 189.659.95$9.803.1%1630.993.5K
$72.50Sep 187.207.50$7.354.1%40.992.9K
$75.00Sep 184.705.00$4.856.2%860.983.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 186.056.30$6.184.0%141.001.1K
$87.00Sep 187.107.30$7.202.8%21.003.1K
$87.50Sep 187.557.90$7.734.5%321.001.3K
$88.00Sep 188.058.35$8.203.7%71.001.3K
$89.00Sep 189.059.35$9.203.3%111.004.1K

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 49.6K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 251.371.45$1.415.7%5.7K0.299.2K
$81.00Sep 180.380.43$0.4112.2%3.9K0.304.1K
$82.00Sep 180.190.22$0.2114.3%3.8K0.173.0K
$80.00Sep 180.720.78$0.758.0%3.7K0.4712.9K
$85.00Sep 180.030.04$0.0425.0%2.2K0.038.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 180.951.00$0.985.1%4.4K0.5311.9K
$70.00Oct 162.322.35$2.341.3%1.6K0.2317.9K
$75.00Sep 180.010.02$0.0250.0%8400.0229.1K
$77.00Sep 180.080.10$0.0922.2%7580.092.7K
$78.00Sep 180.210.25$0.2317.4%7530.194.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 37.9%, max 40.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Sep 18Oct 30105.7%75.1%40.8%3.8K3.1K
$79.00Sep 18Oct 3099.4%72.2%37.7%1.6K3.0K
$80.00Sep 18Oct 3099.5%72.3%37.5%4.0K13.3K
$78.00Sep 18Oct 3099.2%72.4%37.1%142404
$81.00Sep 18Oct 30102.8%75.4%36.5%3.9K4.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Sep 18Oct 30105.7%75.1%40.8%3111.7K
$79.00Sep 18Oct 3099.4%72.2%37.7%4713.2K
$80.00Sep 18Oct 3099.5%72.3%37.5%4.4K12.3K
$78.00Sep 18Oct 3099.2%72.4%37.1%7564.4K
$81.00Sep 18Oct 30102.8%75.4%36.5%3881.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.74, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$72.00$75.00Oct 23$1.72$1.28$1.7272%0.74$73.72
$70.00$73.00Oct 30$1.92$1.08$1.9275%0.56$71.92
$90.00$92.50Oct 16$0.49$2.01$0.4933%4.10$90.49
$85.00$87.50Oct 16$0.75$1.75$0.7543%2.33$85.75
$77.50$80.00Oct 16$1.20$1.30$1.2060%1.08$78.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.00Oct 9$0.43$0.57$0.4347%1.33$79.57
$86.00$85.00Oct 2$0.65$0.35$0.6567%0.54$85.35
$73.00$72.00Sep 25$0.15$0.85$0.1516%5.67$72.85
$81.00$80.00Sep 18$0.66$0.34$0.6670%0.52$80.34
$80.00$79.00Sep 25$0.48$0.52$0.4849%1.08$79.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.37, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$82.00Oct 9$0.52$0.52$0.4849%1.08$81.52
$83.00$84.00Oct 9$0.45$0.45$0.5554%0.82$83.45
$82.00$83.00Oct 2$0.45$0.45$0.5554%0.82$82.45
$81.00$82.00Sep 18$0.20$0.20$0.8070%0.25$81.20
$80.00$81.00Oct 2$0.50$0.50$0.5047%1.00$80.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Oct 30$1.35$1.35$3.6575%0.37$68.65
$69.00$65.00Oct 23$0.96$0.96$3.0478%0.32$68.04
$77.50$75.00Oct 16$1.20$1.20$1.3060%0.92$76.30
$69.00$65.00Oct 9$0.66$0.66$3.3483%0.20$68.34
$70.00$67.50Oct 16$0.67$0.67$1.8378%0.37$69.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.26, cheapest $2.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 18Sep 25$2.25102.8%70.6%
$79.00Sep 18Sep 25$2.2999.4%70.0%
$80.00Sep 18Sep 25$2.3599.5%70.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Sep 18Sep 25$2.1999.4%69.8%
$80.00Sep 18Sep 25$2.2099.5%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 2.17% of stock, avg 13.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$0.75$0.98$1.73$78.27$81.732.17%
$79.00Sep 18$1.29$0.51$1.80$77.20$80.802.26%
$81.00Sep 18$0.41$1.64$2.05$78.95$83.052.57%
$78.00Sep 18$2.00$0.23$2.23$75.77$80.232.80%
$77.50Sep 18$2.46$0.15$2.61$74.89$80.113.27%
$82.00Sep 18$0.21$2.44$2.65$79.35$84.653.32%
$77.00Sep 18$2.93$0.09$3.02$73.98$80.023.79%
$82.50Sep 18$0.15$2.90$3.05$79.45$85.553.82%
$83.00Sep 18$0.10$3.28$3.38$79.62$86.384.24%
$76.00Sep 18$3.85$0.04$3.89$72.11$79.894.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.24% of stock, avg 10.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$77.00Sep 18$0.10$0.09$0.19$76.81$83.19
$82.50$77.00Sep 18$0.15$0.09$0.24$76.76$82.74
$83.00$77.50Sep 18$0.10$0.15$0.25$77.25$83.25
$82.50$77.50Sep 18$0.15$0.15$0.30$77.20$82.80
$82.00$77.00Sep 18$0.21$0.09$0.30$76.70$82.30
$83.00$78.00Sep 18$0.10$0.23$0.33$77.67$83.33
$82.00$77.50Sep 18$0.21$0.15$0.36$77.14$82.36
$82.50$78.00Sep 18$0.15$0.23$0.38$77.62$82.88
$82.00$78.00Sep 18$0.21$0.23$0.44$77.56$82.44
$81.00$77.00Sep 18$0.41$0.09$0.50$76.50$81.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.70, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7687/88Oct 2$0.63$0.3736%1.70$75.37$87.63
76/7788/89Sep 25$0.51$0.4947%1.04$76.49$88.51
73/7487/88Oct 2$0.56$0.4442%1.27$73.44$87.56
75/7689/90Oct 2$0.57$0.4341%1.33$75.43$89.57
73/7489/90Oct 2$0.50$0.5047%1.00$73.50$89.50
75/7688/89Sep 25$0.45$0.5552%0.82$75.55$88.45
76/7786/87Sep 25$0.56$0.4441%1.27$76.44$86.56
75/7686/87Oct 2$0.64$0.3633%1.78$75.36$86.64
73/7488/89Sep 25$0.36$0.6461%0.56$73.64$88.36
73/7486/87Oct 2$0.57$0.4340%1.33$73.43$86.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Oct 16$0.05$2.4511%49.00
$80.00$81.00$82.00Sep 18$0.14$0.8630%6.14
$85.00$87.50$90.00Oct 16$0.10$2.4010%24.00
$78.00$79.00$80.00Sep 18$0.17$0.8334%4.88
$79.00$80.00$81.00Sep 18$0.20$0.8035%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Oct 16$0.05$2.4512%49.00
$67.50$70.00$72.50Oct 16$0.09$2.4110%26.78
$80.00$81.00$82.00Sep 18$0.14$0.8630%6.14
$82.50$85.00$87.50Oct 16$0.11$2.3911%21.73
$79.00$80.00$81.00Sep 18$0.19$0.8135%4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.08, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$80.001:2Sep 18-$0.21$0.79
$80.00$81.001:2Sep 18-$0.07$0.93
$78.00$79.001:2Sep 18-$0.58$0.42
$72.50$75.001:2Sep 18-$2.35$0.15
$85.00$86.001:2Sep 18$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$65.001:2Oct 9-$0.08$3.92
$81.00$80.001:2Sep 18-$0.32$0.68
$70.00$65.001:2Oct 30-$0.70$4.30
$69.00$65.001:2Oct 23-$0.63$3.37
$76.00$75.001:2Sep 18$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 6.46%, avg 4.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Oct 30$5.150.4110.3%6.46%16.80%437
$86.00Oct 30$5.700.447.8%7.15%14.98%142
$89.00Oct 30$4.850.3911.6%6.08%17.68%339
$90.00Oct 30$4.550.3812.8%5.71%18.56%23198
$85.00Oct 30$6.000.466.6%7.52%14.11%7401
$87.00Oct 30$5.350.429.1%6.71%15.80%1153
$84.00Oct 30$6.350.485.3%7.96%13.29%2074
$91.00Oct 30$4.300.3614.1%5.39%19.50%335
$83.00Oct 30$6.700.494.1%8.40%12.48%12108
$93.00Oct 30$3.850.3316.6%4.83%21.44%--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 41,674
Total Puts 18,183
Put/Call Ratio 0.44
Net Difference 23,491

Prior's Put/Call Breakdown

Total Calls 73,242
Total Puts 44,915
Put/Call Ratio 0.61
Net Difference 28,327

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