Tour v528
CRWV
COREWEAVE INC Class A
$86.22 +0.92%
9/22 13:02

Option Volume

Detail
Current (09/22 1:00pm) 151,687
Calls: 98,241 (65%)
Puts: 53,446 (35%)
Prior (09/18) 200,912
Calls: 125,168 (62%)
Puts: 75,744 (38%)
Current vs Prior -24.50%
Calls: -21.51% (Calls)
Puts: -29.44% (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 -46.90%
Calls: -44.40%
Puts: -50.94%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 1:00pm) $54.71M
Calls: $36.99M (68%)
Puts: $17.72M (32%)
Prior (09/18) $91.72M
Calls: $39.14M (43%)
Puts: $52.58M (57%)
Current vs Prior -40.35%
Calls: -5.50%
Puts: -66.30%
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 -55.67%
Calls: -41.38%
Puts: -70.62%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 1:00pm) 0.54
Prior (09/18) 0.61
Current vs Prior -10.10%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -14.63%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 1:00pm) 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 6.21% | 10.30%15.52% | 27.23%
Prior 7.20% | 10.92%16.05% | 27.58%
Current vs Prior -13.81% | -5.70%-3.30% | -1.25%
Prior 7-Day Avg 6.75% | 10.70%7.00% | 20.02%
Current vs 7-Day Avg -8.04% | -3.77%+121.75% | +36.04%
Prior 7-Day Eod 7.20% | 10.92%16.05% | 27.58%
Current vs 7-Day Eod -13.81% | -5.70%-3.30% | -1.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.71% | 3.96%
Calls: 3.13% | 4.60%
Puts: 4.30% | 3.31%
Prior 4.87% | 3.75%
Calls: 3.28% | 3.21%
Puts: 6.45% | 4.30%
Current vs Prior -23.82% | +5.60%
Prior 7-Day Avg 4.73% | 4.20%
Calls: 4.72% | 3.82%
Puts: 4.74% | 4.58%
Current vs 7-Day Avg -21.54% | -5.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($36.99M). Bullish P/C ratio of 0.54.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 359 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 2517.2017.45$17.331.4%20.9911
$70.00Oct 216.4516.70$16.581.5%--0.9660
$70.00Sep 2516.2016.45$16.331.5%1060.99279
$69.00Oct 2318.6518.95$18.801.6%20.886
$71.00Sep 2515.2015.45$15.331.6%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Sep 2516.6516.90$16.771.5%--1.0035
$99.00Oct 914.1514.40$14.281.8%20.77111
$97.50Oct 1613.7013.95$13.831.8%20.701.1K
$101.00Oct 915.8016.10$15.951.9%--0.8059
$102.00Sep 2515.6515.95$15.801.9%71.0038

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.52, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Sep 250.050.06$0.0616.7%530.021.4K
$98.00Sep 250.160.18$0.1711.8%2290.063.8K
$100.00Sep 250.100.11$0.119.1%3.6K0.045.5K
$97.00Sep 250.200.22$0.219.5%8820.072.5K
$96.00Sep 250.250.29$0.2714.8%3970.092.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 250.150.18$0.1618.8%3560.061.2K
$78.00Sep 250.200.24$0.2218.2%4000.081.4K
$79.00Sep 250.290.34$0.3215.6%5820.101.8K
$80.00Sep 250.420.45$0.446.8%1.1K0.144.8K
$81.00Sep 250.600.62$0.613.3%2.8K0.183.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 2517.2017.45$17.331.4%20.9911
$70.00Sep 2516.2016.45$16.331.5%1060.99279
$71.00Sep 2515.2015.45$15.331.6%--0.9910
$72.00Sep 2514.2014.45$14.331.7%30.98116
$73.00Sep 2513.2013.50$13.352.2%90.9882
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 2514.6514.95$14.802.0%--1.0037
$102.00Sep 2515.6515.95$15.801.9%71.0038
$103.00Sep 2516.6516.90$16.771.5%--1.0035
$100.00Sep 2513.6513.95$13.802.2%60.94505
$99.00Sep 2512.7013.00$12.852.3%60.94300

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 101.8K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 251.071.12$1.104.5%11.7K0.2910.7K
$100.00Oct 162.342.40$2.372.5%6.1K0.2610.9K
$100.00Sep 250.100.11$0.119.1%3.6K0.045.5K
$88.00Sep 251.671.74$1.714.1%3.1K0.402.5K
$90.00Oct 22.692.75$2.722.2%3.0K0.393.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 250.600.62$0.613.3%2.8K0.183.3K
$75.00Oct 20.570.63$0.6010.0%2.1K0.111.3K
$88.00Sep 253.353.50$3.434.4%1.8K0.601.4K
$87.00Sep 252.732.85$2.794.3%1.8K0.53517
$85.00Sep 251.761.84$1.804.4%1.8K0.401.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 5.0%, max 6.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Sep 25Oct 3080.7%75.6%6.8%1.1K1.5K
$81.00Sep 25Oct 3076.1%71.4%6.7%1163.6K
$82.00Sep 25Oct 3075.9%71.1%6.7%1041.5K
$92.00Sep 25Oct 3079.8%75.0%6.4%2.1K1.9K
$84.00Sep 25Oct 3075.2%71.1%5.8%1.3K2.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Sep 25Oct 3080.7%75.6%6.8%107450
$81.00Sep 25Oct 3076.1%71.4%6.7%2.8K3.4K
$82.00Sep 25Oct 3075.9%71.1%6.7%1.7K1.6K
$92.00Sep 25Oct 3079.8%75.0%6.4%167295
$84.00Sep 25Oct 3075.2%71.1%5.8%1.1K1.5K

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 2.26)

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$0.61$1.89$0.6135%3.10$95.61
$78.00$80.00Oct 16$1.30$0.70$1.3074%0.54$79.30
$80.00$82.00Oct 16$1.20$0.80$1.2070%0.67$81.20
$87.00$88.00Oct 23$0.37$0.63$0.3753%1.70$87.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$74.00$73.00Oct 9$0.13$0.87$0.1314%6.69$73.87
$83.00$82.00Sep 25$0.24$0.76$0.2428%3.17$82.76
$78.00$77.50Oct 16$0.13$0.37$0.1326%2.85$77.87
$76.00$75.00Oct 2$0.12$0.88$0.1213%7.33$75.88
$77.50$77.00Oct 16$0.13$0.37$0.1325%2.85$77.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 1.38, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Oct 9$0.33$0.33$0.6765%0.49$93.33
$92.00$93.00Sep 25$0.16$0.16$0.8480%0.19$92.16
$93.00$94.00Sep 25$0.12$0.12$0.8883%0.14$93.12
$96.00$97.00Oct 2$0.18$0.18$0.8278%0.22$96.18
$87.50$88.00Oct 16$0.23$0.23$0.2749%0.85$87.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$85.00Oct 30$0.58$0.58$0.4255%1.38$85.42
$78.00$77.00Oct 23$0.40$0.40$0.6072%0.67$77.60
$84.00$83.00Oct 23$0.52$0.52$0.4859%1.08$83.48
$75.00$74.00Oct 16$0.30$0.30$0.7080%0.43$74.70
$72.00$70.00Oct 30$0.44$0.44$1.5682%0.28$71.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.72, cheapest $1.64)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Sep 25Oct 2$1.7075.2%71.3%
$86.00Sep 25Oct 2$1.7975.4%71.9%
$89.00Sep 25Oct 2$1.7377.4%74.3%
$87.00Sep 25Oct 2$1.7976.9%73.9%
$85.00Sep 25Oct 2$1.7574.8%71.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Sep 25Oct 2$1.6475.2%71.3%
$86.00Sep 25Oct 2$1.7075.4%71.9%
$89.00Sep 25Oct 2$1.6577.4%74.3%
$87.00Sep 25Oct 2$1.7476.9%73.9%
$85.00Sep 25Oct 2$1.6774.8%71.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 5.60% of stock, avg 13.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Sep 25$2.56$2.27$4.83$81.17$90.835.60%
$85.00Sep 25$3.10$1.80$4.90$80.10$89.905.68%
$87.00Sep 25$2.11$2.79$4.90$82.10$91.905.68%
$84.00Sep 25$3.70$1.41$5.11$78.89$89.115.93%
$88.00Sep 25$1.71$3.43$5.14$82.86$93.145.96%
$89.00Sep 25$1.37$4.08$5.45$83.55$94.456.32%
$83.00Sep 25$4.40$1.06$5.46$77.54$88.466.33%
$90.00Sep 25$1.10$4.75$5.85$84.15$95.856.78%
$82.00Sep 25$5.13$0.82$5.95$76.05$87.956.90%
$91.00Sep 25$0.88$5.55$6.43$84.57$97.437.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.97% of stock, avg 10.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Sep 25$0.88$0.82$1.70$80.30$92.70
$91.00$83.00Sep 25$0.88$1.06$1.94$81.06$92.94
$90.00$82.00Sep 25$1.10$0.82$1.92$80.08$91.92
$90.00$83.00Sep 25$1.10$1.06$2.16$80.84$92.16
$89.00$82.00Sep 25$1.37$0.82$2.19$79.81$91.19
$91.00$84.00Sep 25$0.88$1.41$2.29$81.71$93.29
$89.00$83.00Sep 25$1.37$1.06$2.43$80.57$91.43
$90.00$84.00Sep 25$1.10$1.41$2.51$81.49$92.51
$89.00$84.00Sep 25$1.37$1.41$2.78$81.22$91.78
$88.00$82.00Sep 25$1.71$0.82$2.53$79.47$90.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 1.22, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8296/97Oct 2$0.55$0.4546%1.22$81.45$96.55
81/8293/94Oct 2$0.62$0.3839%1.63$81.38$93.62
78/7996/97Oct 2$0.43$0.5757%0.75$78.57$96.43
78/7993/94Oct 2$0.50$0.5049%1.00$78.50$93.50
81/8294/95Oct 2$0.57$0.4342%1.33$81.43$94.57
76/7796/97Oct 2$0.36$0.6462%0.56$76.64$96.36
80/8196/97Oct 2$0.48$0.5250%0.92$80.52$96.48
76/7793/94Oct 2$0.43$0.5755%0.75$76.57$93.43
80/8193/94Oct 2$0.55$0.4543%1.22$80.45$93.55
83/8492/93Sep 25$0.51$0.4946%1.04$83.49$92.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.09$2.4110%26.78
$95.00$97.50$100.00Oct 16$0.09$2.419%26.78
$84.00$85.00$86.00Sep 25$0.06$0.9413%15.67
$87.00$88.00$89.00Sep 25$0.06$0.9412%15.67
$78.00$80.00$82.00Oct 16$0.10$1.9010%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.07$2.439%34.71
$84.00$85.00$86.00Sep 25$0.08$0.9213%11.50
$84.00$85.00$86.00Oct 9$0.05$0.956%19.00
$85.00$86.00$87.00Oct 2$0.06$0.948%15.67
$89.00$90.00$91.00Oct 2$0.06$0.947%15.67

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 $-0.05, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$101.001:2Sep 25-$0.05$0.95
$102.00$103.001:2Sep 25-$0.06$0.94
$98.00$99.001:2Sep 25-$0.09$0.91
$99.00$100.001:2Sep 25-$0.09$0.91
$97.00$98.001:2Sep 25-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Sep 25-$0.05$0.95
$76.00$75.001:2Sep 25-$0.06$0.94
$77.00$76.001:2Sep 25-$0.08$0.92
$78.00$77.001:2Sep 25-$0.10$0.90
$79.00$78.001:2Sep 25-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.50%, avg 3.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Oct 30$5.600.437.9%6.50%14.36%6100
$94.00Oct 30$5.300.419.0%6.15%15.17%3970
$90.00Oct 30$6.650.484.4%7.71%12.10%245490
$96.00Oct 30$4.750.3811.3%5.51%16.85%1467
$91.00Oct 30$6.250.465.5%7.25%12.79%1078
$89.00Oct 30$7.050.503.2%8.18%11.40%2040
$92.00Oct 30$5.900.446.7%6.84%13.55%6654
$95.00Oct 30$5.000.3910.2%5.80%15.98%53382
$88.00Oct 30$7.450.522.1%8.64%10.71%9245
$97.00Oct 30$4.450.3612.5%5.16%17.66%23697

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 98,241
Total Puts 53,446
Put/Call Ratio 0.54
Net Difference 44,795

Prior's Put/Call Breakdown

Total Calls 125,168
Total Puts 75,744
Put/Call Ratio 0.61
Net Difference 49,424

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