Tour v528
CRWV
COREWEAVE INC Class A
$86.46 +1.21%
9/22 11:00

Option Volume

Detail
Current (09/22 11:00am) 106,207
Calls: 71,308 (67%)
Puts: 34,899 (33%)
Prior (09/18) 118,909
Calls: 78,027 (66%)
Puts: 40,882 (34%)
Current vs Prior -10.68%
Calls: -8.61% (Calls)
Puts: -14.63% (Puts)
Prior 7-Day Total 1,999,514
Calls: 1,236,958 (62%)
Puts: 762,556 (38%)
Prior 7-Day Average 285,644
Calls: 176,708 (62%)
Puts: 108,936 (38%)
Current vs Prior 7-Day Avg -62.82%
Calls: -59.65%
Puts: -67.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 11:00am) $35.60M
Calls: $27.09M (76%)
Puts: $8.51M (24%)
Prior (09/18) $31.61M
Calls: $19.68M (62%)
Puts: $11.94M (38%)
Current vs Prior +12.61%
Calls: +37.65%
Puts: -28.67%
Prior 7-Day Total $863.82M
Calls: $441.72M (51%)
Puts: $422.10M (49%)
Prior 7-Day Average $123.40M
Calls: $63.10M (51%)
Puts: $60.30M (49%)
Current vs Prior 7-Day Avg -71.15%
Calls: -57.08%
Puts: -85.88%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 11:00am) 0.49
Prior (09/18) 0.52
Current vs Prior -6.59%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -23.20%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 11:00am) 2,339,202
Calls: 1,219,185 (52%)
Puts: 1,120,017 (48%)
Prior (09/18) 2,749,990
Calls: 1,501,056 (55%)
Puts: 1,248,934 (45%)
Current vs Prior -14.94%
Prior 7-Day Total 17,564,561
Calls: 9,381,232 (53%)
Puts: 8,183,329 (47%)
Prior 7-Day Average 2,509,223
Calls: 1,340,176 (53%)
Puts: 1,169,047 (47%)
Current vs Prior 7-Day Avg -6.78%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 6.56% | 10.48%15.68% | 27.18%
Prior 7.20% | 10.92%16.05% | 27.58%
Current vs Prior -8.90% | -4.05%-2.27% | -1.44%
Prior 7-Day Avg 6.75% | 10.70%7.00% | 20.02%
Current vs 7-Day Avg -2.81% | -2.09%+124.11% | +35.78%
Prior 7-Day Eod 7.20% | 10.92%16.05% | 27.58%
Current vs 7-Day Eod -8.90% | -4.05%-2.27% | -1.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.70% | 4.42%
Calls: 3.19% | 3.31%
Puts: 4.21% | 5.52%
Prior 4.87% | 3.75%
Calls: 3.28% | 3.21%
Puts: 6.45% | 4.30%
Current vs Prior -24.02% | +17.87%
Prior 7-Day Avg 4.73% | 4.20%
Calls: 4.72% | 3.82%
Puts: 4.74% | 4.58%
Current vs 7-Day Avg -21.75% | +5.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($27.09M) vs puts ($8.51M). Extreme bullish P/C ratio of 0.49 - heavy call buying (71,308 calls vs 34,899 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
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 347 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 1610.0510.20$10.131.5%1470.699.4K
$72.00Oct 214.7014.95$14.831.7%20.926
$70.00Oct 1617.4017.70$17.551.7%--0.88808
$70.00Oct 916.9517.25$17.101.8%--0.92142
$83.00Oct 168.308.45$8.381.8%30.6210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 1615.7015.90$15.801.3%160.744.6K
$103.00Sep 2516.5016.80$16.651.8%--1.0035
$97.50Oct 1613.7013.95$13.831.8%--0.691.1K
$101.00Sep 2514.5514.85$14.702.0%--0.9337
$103.00Oct 216.9517.30$17.132.0%--0.8928

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.57, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 250.130.14$0.147.1%3.1K0.055.5K
$98.00Sep 250.190.22$0.2114.3%1770.073.8K
$97.00Sep 250.240.27$0.2611.5%5130.082.5K
$96.00Sep 250.300.34$0.3212.5%2690.102.3K
$95.00Sep 250.380.42$0.4010.0%2.0K0.124.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 250.080.09$0.0911.1%5730.034.6K
$78.00Sep 250.220.25$0.2412.5%3130.081.4K
$79.00Sep 250.320.36$0.3411.8%4800.111.8K
$80.00Sep 250.450.49$0.478.5%7690.144.8K
$81.00Sep 250.620.65$0.644.7%2.2K0.183.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 179 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 2516.3016.65$16.482.1%60.99279
$71.00Sep 2515.3015.65$15.482.3%--0.9910
$72.00Sep 2514.3014.65$14.482.4%30.99116
$73.00Sep 2513.3513.65$13.502.2%80.9882
$74.00Sep 2512.3512.65$12.502.4%50.9881
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Sep 2515.5015.85$15.682.2%71.0038
$103.00Sep 2516.5016.80$16.651.8%--1.0035
$101.00Sep 2514.5514.85$14.702.0%--0.9337
$100.00Sep 2513.5513.85$13.702.2%60.93505
$99.00Sep 2512.5512.90$12.732.7%50.92300

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 72.1K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 251.241.28$1.263.2%9.1K0.3110.7K
$100.00Oct 162.462.56$2.514.0%4.6K0.2610.9K
$100.00Sep 250.130.14$0.147.1%3.1K0.055.5K
$88.00Sep 251.871.94$1.913.7%2.6K0.422.5K
$87.00Oct 166.256.50$6.383.9%2.3K0.52105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 250.620.65$0.644.7%2.2K0.183.3K
$75.00Oct 20.590.63$0.616.6%2.0K0.111.3K
$85.00Oct 23.403.60$3.505.7%1.7K0.421.3K
$87.00Sep 252.792.91$2.854.2%1.6K0.52517
$88.00Sep 253.353.50$3.434.4%1.4K0.581.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 8.5%, max 10.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Sep 25Oct 3079.1%71.5%10.7%961.5K
$81.00Sep 25Oct 3078.6%71.4%10.1%1113.6K
$83.00Sep 25Oct 3078.6%71.6%9.8%951.4K
$86.00Sep 25Oct 3078.7%71.7%9.8%1.1K3.4K
$84.00Sep 25Oct 3078.3%71.5%9.6%2302.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Sep 25Oct 3079.1%71.5%10.7%1.1K1.6K
$81.00Sep 25Oct 3078.6%71.4%10.1%2.2K3.4K
$83.00Sep 25Oct 3078.6%71.6%9.8%7131.8K
$86.00Sep 25Oct 3078.7%71.7%9.8%515761
$84.00Sep 25Oct 3078.3%71.5%9.6%3961.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 2.57, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.50$95.00Oct 16$0.70$1.80$0.7040%2.57$93.20
$95.00$97.50Oct 16$0.58$1.92$0.5835%3.31$95.58
$78.00$80.00Oct 16$1.25$0.75$1.2574%0.60$79.25
$75.00$77.00Oct 30$1.32$0.68$1.3277%0.52$76.32
$97.50$100.00Oct 16$0.51$1.99$0.5130%3.90$98.01
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$85.00Oct 9$0.42$0.58$0.4245%1.38$85.58
$91.00$90.00Oct 2$0.62$0.38$0.6263%0.61$90.38
$76.00$75.00Oct 2$0.13$0.87$0.1313%6.69$75.87
$71.00$70.00Oct 16$0.13$0.87$0.1312%6.69$70.87
$79.00$78.00Sep 25$0.10$0.90$0.1011%9.00$78.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.29, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$92.50Oct 16$0.20$0.20$0.3059%0.67$92.20
$90.00$91.00Sep 25$0.26$0.26$0.7469%0.35$90.26
$94.00$95.00Sep 25$0.11$0.11$0.8985%0.12$94.11
$87.00$88.00Sep 25$0.43$0.43$0.5752%0.75$87.43
$93.00$94.00Sep 25$0.13$0.13$0.8782%0.15$93.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.00$70.00Oct 30$0.45$0.45$1.5582%0.29$71.55
$75.00$74.00Oct 30$0.34$0.34$0.6677%0.52$74.66
$85.00$84.00Oct 30$0.53$0.53$0.4758%1.13$84.47
$77.00$76.00Oct 30$0.37$0.37$0.6373%0.59$76.63
$84.00$83.00Oct 16$0.50$0.50$0.5060%1.00$83.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.66, cheapest $1.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Sep 25Oct 2$1.7378.3%72.8%
$87.00Sep 25Oct 2$1.6979.9%74.4%
$86.00Sep 25Oct 2$1.7178.7%73.3%
$85.00Sep 25Oct 2$1.6878.3%73.1%
$89.00Sep 25Oct 2$1.6680.1%75.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Sep 25Oct 2$1.5878.3%72.8%
$87.00Sep 25Oct 2$1.6879.9%74.4%
$86.00Sep 25Oct 2$1.6978.7%73.3%
$85.00Sep 25Oct 2$1.6578.3%73.1%
$89.00Sep 25Oct 2$1.6380.1%75.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 5.93% of stock, avg 14.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Sep 25$2.82$2.31$5.13$80.87$91.135.93%
$87.00Sep 25$2.34$2.85$5.19$81.81$92.196.00%
$85.00Sep 25$3.35$1.85$5.20$79.80$90.206.01%
$88.00Sep 25$1.91$3.43$5.34$82.66$93.346.18%
$84.00Sep 25$3.90$1.46$5.36$78.64$89.366.20%
$89.00Sep 25$1.56$4.10$5.66$83.34$94.666.55%
$83.00Sep 25$4.58$1.13$5.71$77.29$88.716.60%
$90.00Sep 25$1.26$4.83$6.09$83.91$96.097.04%
$82.00Sep 25$5.33$0.87$6.20$75.80$88.207.17%
$91.00Sep 25$1.00$5.58$6.58$84.42$97.587.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.16% of stock, avg 11.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Sep 25$1.00$0.87$1.87$80.13$92.87
$91.00$83.00Sep 25$1.00$1.13$2.13$80.87$93.13
$90.00$82.00Sep 25$1.26$0.87$2.13$79.87$92.13
$90.00$83.00Sep 25$1.26$1.13$2.39$80.61$92.39
$91.00$84.00Sep 25$1.00$1.46$2.46$81.54$93.46
$90.00$84.00Sep 25$1.26$1.46$2.72$81.28$92.72
$89.00$82.00Sep 25$1.56$0.87$2.43$79.57$91.43
$89.00$83.00Sep 25$1.56$1.13$2.69$80.31$91.69
$89.00$84.00Sep 25$1.56$1.46$3.02$80.98$92.02
$91.00$85.00Sep 25$1.00$1.85$2.85$82.15$93.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 1.50, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8394/95Oct 2$0.60$0.4038%1.50$82.40$94.60
82/8395/96Oct 2$0.57$0.4340%1.33$82.43$95.57
82/8392/93Oct 2$0.65$0.3532%1.86$82.35$92.65
82/8393/94Oct 2$0.62$0.3835%1.63$82.38$93.62
82/8396/97Oct 2$0.54$0.4642%1.17$82.46$96.54
81/8294/95Sep 25$0.34$0.6662%0.52$81.66$94.34
78/7995/96Oct 9$0.53$0.4743%1.13$78.47$95.53
78/7994/95Oct 9$0.55$0.4541%1.22$78.45$94.55
80/8194/95Oct 2$0.51$0.4945%1.04$80.49$94.51
83/8494/95Sep 25$0.44$0.5652%0.79$83.56$94.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.07$2.439%34.71
$92.50$95.00$97.50Oct 16$0.12$2.3810%19.83
$90.00$91.00$92.00Sep 25$0.06$0.949%15.67
$82.00$83.00$84.00Sep 25$0.07$0.9311%13.29
$80.00$81.00$82.00Sep 25$0.06$0.949%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.09$2.419%26.78
$92.50$95.00$97.50Oct 16$0.11$2.3910%21.73
$83.00$84.00$85.00Sep 25$0.06$0.9412%15.67
$88.00$89.00$90.00Sep 25$0.06$0.9411%15.67
$90.00$91.00$92.00Sep 25$0.05$0.959%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.07, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$102.00$103.001:2Sep 25-$0.06$0.94
$101.00$102.001:2Sep 25-$0.08$0.92
$99.00$100.001:2Sep 25-$0.10$0.90
$100.00$101.001:2Sep 25-$0.10$0.90
$97.00$98.001:2Sep 25-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$76.001:2Sep 25-$0.07$0.93
$76.00$75.001:2Sep 25-$0.06$0.94
$78.00$77.001:2Sep 25-$0.10$0.90
$79.00$78.001:2Sep 25-$0.14$0.86
$71.00$70.001:2Oct 2-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 7.00%, avg 3.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Oct 30$6.050.456.4%7.00%13.41%654
$91.00Oct 30$6.400.475.2%7.40%12.65%978
$93.00Oct 30$5.700.437.6%6.59%14.16%3100
$95.00Oct 30$5.100.409.9%5.90%15.78%52382
$94.00Oct 30$5.400.418.7%6.25%14.97%3970
$90.00Oct 30$6.750.484.1%7.81%11.90%161490
$97.00Oct 30$4.550.3712.2%5.26%17.45%18697
$96.00Oct 30$4.800.3811.0%5.55%16.59%767
$89.00Oct 30$7.100.502.9%8.21%11.15%1540
$98.00Oct 30$4.300.3513.3%4.97%18.32%574

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 71,308
Total Puts 34,899
Put/Call Ratio 0.49
Net Difference 36,409

Prior's Put/Call Breakdown

Total Calls 78,027
Total Puts 40,882
Put/Call Ratio 0.52
Net Difference 37,145

Prior 7-Day Put/Call Summary

Total Calls 1,236,958
Total Puts 762,556
Average Put/Call Ratio 0.64
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