Tour v528
CRWV
COREWEAVE INC Class A
$86.84 +1.65%
9/22 14:00

Option Volume

Detail
Current (09/22 2:00pm) 162,422
Calls: 105,680 (65%)
Puts: 56,742 (35%)
Prior (09/18) 224,804
Calls: 137,711 (61%)
Puts: 87,093 (39%)
Current vs Prior -27.75%
Calls: -23.26% (Calls)
Puts: -34.85% (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 -43.14%
Calls: -40.20%
Puts: -47.91%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 2:00pm) $61.01M
Calls: $41.26M (68%)
Puts: $19.75M (32%)
Prior (09/18) $101.78M
Calls: $45.18M (44%)
Puts: $56.60M (56%)
Current vs Prior -40.05%
Calls: -8.67%
Puts: -65.11%
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 -50.56%
Calls: -34.61%
Puts: -67.25%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 2:00pm) 0.54
Prior (09/18) 0.63
Current vs Prior -15.10%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -15.74%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 2:00pm) 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 6.29% | 10.28%15.43% | 26.98%
Prior 7.20% | 10.92%16.05% | 27.58%
Current vs Prior -12.66% | -5.84%-3.85% | -2.17%
Prior 7-Day Avg 6.75% | 10.70%7.00% | 20.02%
Current vs 7-Day Avg -6.82% | -3.92%+120.49% | +34.78%
Prior 7-Day Eod 7.20% | 10.92%16.05% | 27.58%
Current vs 7-Day Eod -12.66% | -5.84%-3.85% | -2.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.56% | 3.90%
Calls: 2.40% | 4.30%
Puts: 4.72% | 3.50%
Prior 4.87% | 3.75%
Calls: 3.28% | 3.21%
Puts: 6.45% | 4.30%
Current vs Prior -26.90% | +4.00%
Prior 7-Day Avg 4.73% | 4.20%
Calls: 4.72% | 3.82%
Puts: 4.74% | 4.58%
Current vs 7-Day Avg -24.71% | -7.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($41.26M). 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
14:00BULLISHBULLISHBULLISH
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 361 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 2516.7016.95$16.831.5%1560.99279
$72.50Oct 1615.6515.90$15.781.6%--0.85480
$70.00Oct 1617.7518.05$17.901.7%--0.88808
$90.00Oct 22.953.00$2.981.7%3.3K0.413.4K
$70.00Oct 216.9517.25$17.101.8%--0.9660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Sep 2515.1515.40$15.281.6%71.0038
$104.00Sep 2517.1017.40$17.251.7%21.00116
$103.00Oct 216.5516.85$16.701.8%--0.8828
$103.00Sep 2516.1016.40$16.251.8%--1.0035
$102.00Oct 215.6515.95$15.801.9%--0.8755

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.51, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 250.110.13$0.1216.7%3.9K0.045.5K
$99.00Sep 250.140.16$0.1513.3%2070.05642
$98.00Sep 250.190.20$0.205.0%2390.073.8K
$96.00Sep 250.300.32$0.316.5%5630.102.3K
$97.00Sep 250.240.26$0.258.0%9100.082.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 250.130.15$0.1414.3%5390.051.2K
$75.00Sep 250.070.08$0.0812.5%6630.034.6K
$78.00Sep 250.180.21$0.2015.0%4040.071.4K
$80.00Sep 250.360.40$0.3810.5%1.2K0.124.8K
$81.00Sep 250.510.53$0.523.8%3.0K0.163.3K

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
$70.00Sep 2516.7016.95$16.831.5%1560.99279
$71.00Sep 2515.7016.00$15.851.9%--0.9910
$72.00Sep 2514.7015.00$14.852.0%30.99116
$73.00Sep 2513.7014.00$13.852.2%90.9882
$74.00Sep 2512.7513.00$12.881.9%50.9881
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 2514.0514.45$14.252.8%--1.0037
$102.00Sep 2515.1515.40$15.281.6%71.0038
$103.00Sep 2516.1016.40$16.251.8%--1.0035
$104.00Sep 2517.1017.40$17.251.7%21.00116
$100.00Sep 2513.1513.45$13.302.3%70.93505

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 108.8K, top 12.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 251.241.30$1.274.7%12.3K0.3210.7K
$100.00Oct 162.462.55$2.513.6%6.2K0.2610.9K
$100.00Sep 250.110.13$0.1216.7%3.9K0.045.5K
$90.00Oct 22.953.00$2.981.7%3.3K0.413.4K
$88.00Sep 251.902.00$1.955.1%3.2K0.432.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 250.510.53$0.523.8%3.0K0.163.3K
$75.00Oct 20.540.59$0.568.9%2.1K0.111.3K
$88.00Sep 253.003.20$3.106.5%2.0K0.571.4K
$85.00Sep 251.551.66$1.616.8%1.9K0.381.5K
$87.00Sep 252.482.60$2.544.7%1.9K0.51517

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 6.0%, max 8.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Sep 25Oct 3077.2%71.3%8.4%1051.5K
$81.00Sep 25Oct 3076.8%70.9%8.3%1173.6K
$85.00Sep 25Oct 3076.3%71.0%7.5%2.0K7.7K
$83.00Sep 25Oct 3076.3%71.1%7.2%1041.4K
$93.00Sep 25Oct 3080.9%75.6%7.0%1.3K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Sep 25Oct 3077.2%71.3%8.4%1.7K1.6K
$81.00Sep 25Oct 3076.8%70.9%8.3%3.0K3.4K
$94.00Sep 25Oct 3081.2%75.4%7.7%1511.6K
$85.00Sep 25Oct 3076.3%71.0%7.5%1.9K1.7K
$83.00Sep 25Oct 3076.3%71.1%7.2%1.0K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 2.47, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.50$95.00Oct 16$0.72$1.78$0.7240%2.47$93.22
$95.00$97.50Oct 16$0.62$1.88$0.6235%3.03$95.62
$78.00$80.00Oct 16$1.32$0.68$1.3274%0.52$79.32
$97.50$100.00Oct 16$0.55$1.95$0.5531%3.55$98.05
$82.00$83.00Oct 30$0.50$0.50$0.5064%1.00$82.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$87.50Oct 16$0.22$0.28$0.2249%1.27$87.78
$72.00$71.00Oct 16$0.12$0.88$0.1214%7.33$71.88
$90.00$89.00Oct 23$0.52$0.48$0.5253%0.92$89.48
$95.00$94.00Oct 30$0.60$0.40$0.6060%0.67$94.40
$89.00$88.00Oct 2$0.55$0.45$0.5556%0.82$88.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 1.22, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$103.00Oct 2$0.11$0.11$0.8988%0.12$102.11
$92.00$93.00Sep 25$0.18$0.18$0.8278%0.22$92.18
$91.00$92.00Sep 25$0.21$0.21$0.7974%0.27$91.21
$91.00$92.00Oct 9$0.38$0.38$0.6259%0.61$91.38
$87.00$88.00Sep 25$0.44$0.44$0.5650%0.79$87.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$83.00Oct 30$0.55$0.55$0.4560%1.22$83.45
$76.00$75.00Oct 30$0.35$0.35$0.6575%0.54$75.65
$84.00$83.00Oct 23$0.50$0.50$0.5060%1.00$83.50
$76.00$75.00Oct 23$0.32$0.32$0.6877%0.47$75.68
$81.00$80.00Oct 23$0.42$0.42$0.5867%0.72$80.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.70, cheapest $1.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Sep 25Oct 2$1.7578.0%73.9%
$85.00Sep 25Oct 2$1.7376.3%72.4%
$84.00Sep 25Oct 2$1.6275.8%72.2%
$88.00Sep 25Oct 2$1.7777.7%74.1%
$86.00Sep 25Oct 2$1.7375.8%72.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Sep 25Oct 2$1.6578.0%73.9%
$85.00Sep 25Oct 2$1.6776.3%72.4%
$84.00Sep 25Oct 2$1.6075.8%72.2%
$88.00Sep 25Oct 2$1.7577.7%74.1%
$86.00Sep 25Oct 2$1.7175.8%72.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 5.68% of stock, avg 13.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Sep 25$2.39$2.54$4.93$82.07$91.935.68%
$86.00Sep 25$2.92$2.04$4.96$81.04$90.965.71%
$88.00Sep 25$1.95$3.10$5.05$82.95$93.055.82%
$85.00Sep 25$3.45$1.61$5.06$79.94$90.065.83%
$84.00Sep 25$4.08$1.24$5.32$78.68$89.326.13%
$89.00Sep 25$1.58$3.75$5.33$83.67$94.336.14%
$90.00Sep 25$1.27$4.43$5.70$84.30$95.706.56%
$83.00Sep 25$4.78$0.95$5.73$77.27$88.736.60%
$91.00Sep 25$1.02$5.18$6.20$84.80$97.207.14%
$82.00Sep 25$5.53$0.71$6.24$75.76$88.247.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.99% of stock, avg 10.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Sep 25$1.02$0.71$1.73$80.27$92.73
$91.00$83.00Sep 25$1.02$0.95$1.97$81.03$92.97
$90.00$82.00Sep 25$1.27$0.71$1.98$80.02$91.98
$90.00$83.00Sep 25$1.27$0.95$2.22$80.78$92.22
$91.00$84.00Sep 25$1.02$1.24$2.26$81.74$93.26
$90.00$84.00Sep 25$1.27$1.24$2.51$81.49$92.51
$89.00$82.00Sep 25$1.58$0.71$2.29$79.71$91.29
$89.00$83.00Sep 25$1.58$0.95$2.53$80.47$91.53
$91.00$85.00Sep 25$1.02$1.61$2.63$82.37$93.63
$89.00$84.00Sep 25$1.58$1.24$2.82$81.18$91.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 1.50, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8094/95Oct 9$0.60$0.4038%1.50$79.40$94.60
80/8194/95Oct 9$0.62$0.3836%1.63$80.38$94.62
74/7594/95Oct 9$0.47$0.5350%0.89$74.53$94.47
77/7894/95Oct 9$0.53$0.4744%1.13$77.47$94.53
80/8192/93Oct 2$0.57$0.4339%1.33$80.43$92.57
80/8194/95Oct 2$0.51$0.4945%1.04$80.49$94.51
76/7792/93Oct 2$0.45$0.5551%0.82$76.55$92.45
76/7794/95Oct 2$0.39$0.6157%0.64$76.61$94.39
73/7494/95Oct 9$0.44$0.5652%0.79$73.56$94.44
76/7794/95Oct 9$0.50$0.5046%1.00$76.50$94.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 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$0.10$2.4010%24.00
$88.00$89.00$90.00Sep 25$0.06$0.9412%15.67
$89.00$90.00$91.00Sep 25$0.06$0.9411%15.67
$87.00$88.00$89.00Sep 25$0.07$0.9312%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.09$2.4110%26.78
$86.00$87.00$88.00Sep 25$0.06$0.9413%15.67
$84.00$85.00$86.00Sep 25$0.06$0.9413%15.67
$82.00$83.00$84.00Sep 25$0.05$0.9511%19.00
$95.00$97.50$100.00Oct 16$0.11$2.399%21.73

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 $--, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$104.001:2Sep 25$0.00$1.00
$100.00$101.001:2Sep 25-$0.08$0.92
$99.00$100.001:2Sep 25-$0.09$0.91
$98.00$99.001:2Sep 25-$0.10$0.90
$102.00$103.001:2Sep 25-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$75.001:2Sep 25-$0.05$0.95
$78.00$77.001:2Sep 25-$0.08$0.92
$77.00$76.001:2Sep 25-$0.08$0.92
$79.00$78.001:2Sep 25-$0.12$0.88
$80.00$79.001:2Sep 25-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 6.97%, avg 3.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Oct 30$6.050.455.9%6.97%12.91%6654
$95.00Oct 30$5.100.409.4%5.87%15.27%54382
$91.00Oct 30$6.400.474.8%7.37%12.16%1078
$93.00Oct 30$5.700.437.1%6.56%13.66%6100
$94.00Oct 30$5.400.418.2%6.22%14.46%4070
$90.00Oct 30$6.800.483.6%7.83%11.47%245490
$89.00Oct 30$7.200.502.5%8.29%10.78%2040
$96.00Oct 30$4.800.3810.6%5.53%16.08%1467
$88.00Oct 30$7.600.521.3%8.75%10.09%9245
$97.00Oct 30$4.550.3611.7%5.24%16.94%43697

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 105,680
Total Puts 56,742
Put/Call Ratio 0.54
Net Difference 48,938

Prior's Put/Call Breakdown

Total Calls 137,711
Total Puts 87,093
Put/Call Ratio 0.63
Net Difference 50,618

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