Tour v528
CRWV
COREWEAVE INC Class A
$87.14 +2.01%
9/22 15:00

Option Volume

Detail
Current (09/22 3:00pm) 183,109
Calls: 122,055 (67%)
Puts: 61,054 (33%)
Prior (09/18) 261,664
Calls: 158,017 (60%)
Puts: 103,647 (40%)
Current vs Prior -30.02%
Calls: -22.76% (Calls)
Puts: -41.09% (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 -35.90%
Calls: -30.93%
Puts: -43.95%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 3:00pm) $70.13M
Calls: $48.09M (69%)
Puts: $22.04M (31%)
Prior (09/18) $120.87M
Calls: $52.77M (44%)
Puts: $68.10M (56%)
Current vs Prior -41.98%
Calls: -8.86%
Puts: -67.64%
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 -43.17%
Calls: -23.79%
Puts: -63.45%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 3:00pm) 0.50
Prior (09/18) 0.66
Current vs Prior -23.74%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -21.50%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 3:00pm) 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 6.38% | 10.50%15.43% | 27.21%
Prior 7.20% | 10.92%16.05% | 27.58%
Current vs Prior -11.37% | -3.85%-3.82% | -1.34%
Prior 7-Day Avg 6.75% | 10.70%7.00% | 20.02%
Current vs 7-Day Avg -5.44% | -1.89%+120.55% | +35.92%
Prior 7-Day Eod 7.20% | 10.92%16.05% | 27.58%
Current vs 7-Day Eod -11.37% | -3.85%-3.82% | -1.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.56% | 4.38%
Calls: 3.11% | 4.55%
Puts: 4.01% | 4.21%
Prior 4.87% | 3.75%
Calls: 3.28% | 3.21%
Puts: 6.45% | 4.30%
Current vs Prior -26.90% | +16.80%
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% | +4.29%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($48.09M). Bullish P/C ratio of 0.50. P/C ratio dropping 24% - sentiment shifting bullish.

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
15:00BULLISHBULLISHBULLISH
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 369 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 91.891.90$1.900.5%8850.235.8K
$99.00Oct 92.062.08$2.071.0%280.255.4K
$100.00Oct 162.712.74$2.731.1%6.8K0.2810.9K
$70.00Oct 217.2517.50$17.381.4%--0.9360
$71.00Oct 1617.2017.45$17.331.4%110.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Oct 3015.7515.95$15.851.3%10.653
$102.00Oct 2317.5017.75$17.631.4%--0.7237
$100.00Oct 213.6513.85$13.751.5%40.83587
$103.00Sep 2515.8516.10$15.981.6%--1.0035
$104.00Oct 217.3017.60$17.451.7%--0.8945

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.51, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 250.110.13$0.1216.7%860.041.2K
$100.00Sep 250.150.16$0.166.3%4.4K0.055.5K
$98.00Sep 250.220.26$0.2416.7%9010.083.8K
$97.00Sep 250.280.31$0.3010.0%9940.092.5K
$96.00Sep 250.350.39$0.3710.8%5930.122.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 250.120.14$0.1315.4%5670.051.2K
$75.00Sep 250.060.07$0.0714.3%7000.034.6K
$76.00Sep 250.080.09$0.0911.1%2040.032.4K
$78.00Sep 250.170.19$0.1811.1%4580.061.4K
$79.00Sep 250.240.27$0.2611.5%6330.081.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 2517.0017.30$17.151.7%1960.99279
$71.00Sep 2516.0016.25$16.131.5%--0.9910
$72.00Sep 2515.0015.30$15.152.0%30.99116
$73.00Sep 2514.0514.30$14.181.8%100.9982
$74.00Sep 2513.0513.30$13.181.9%50.9881
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Sep 2515.8516.10$15.981.6%--1.0035
$104.00Sep 2516.8017.10$16.951.8%21.00116
$102.00Sep 2514.8515.15$15.002.0%70.9338
$101.00Sep 2513.9014.15$14.031.8%10.9337
$100.00Sep 2512.9513.20$13.081.9%70.93505

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 124.3K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 251.381.43$1.403.6%13.4K0.3410.7K
$100.00Oct 162.712.74$2.731.1%6.8K0.2810.9K
$90.00Oct 23.203.25$3.231.5%4.6K0.423.4K
$100.00Sep 250.150.16$0.166.3%4.4K0.055.5K
$92.00Sep 250.880.93$0.915.5%3.6K0.241.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 250.470.49$0.484.2%3.2K0.143.3K
$75.00Oct 20.540.57$0.555.5%2.1K0.101.3K
$88.00Sep 252.933.05$2.994.0%2.1K0.541.4K
$87.00Sep 252.352.43$2.393.3%2.0K0.48517
$85.00Oct 23.153.30$3.224.7%2.0K0.401.3K

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 7.5%, max 9.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Sep 25Oct 3082.4%75.5%9.1%1.4K1.5K
$94.00Sep 25Oct 3083.0%76.1%9.0%2.2K1.4K
$83.00Sep 25Oct 3078.0%71.9%8.5%1271.4K
$84.00Sep 25Oct 3078.0%72.0%8.4%1.4K2.3K
$82.00Sep 25Oct 3077.9%72.0%8.3%1171.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Sep 25Oct 3082.5%75.5%9.2%107450
$94.00Sep 25Oct 3083.0%76.1%9.1%1511.6K
$83.00Sep 25Oct 3078.1%71.9%8.6%1.2K1.8K
$84.00Sep 25Oct 3078.1%72.0%8.5%1.4K1.5K
$82.00Sep 25Oct 3078.0%72.0%8.4%1.8K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 0.54, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$77.00Oct 30$1.30$0.70$1.3078%0.54$76.30
$92.50$95.00Oct 16$0.72$1.78$0.7242%2.47$93.22
$97.50$100.00Oct 16$0.49$2.01$0.4932%4.10$97.99
$89.00$90.00Oct 23$0.32$0.68$0.3250%2.12$89.32
$95.00$97.50Oct 16$0.66$1.84$0.6637%2.79$95.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$99.00$98.00Oct 30$0.65$0.35$0.6565%0.54$98.35
$76.00$75.00Oct 2$0.11$0.89$0.1112%8.09$75.89
$78.00$77.50Oct 16$0.13$0.37$0.1324%2.85$77.87
$90.00$89.00Sep 25$0.65$0.35$0.6566%0.54$89.35
$81.00$80.00Sep 25$0.13$0.87$0.1314%6.69$80.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 1.33, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.50$88.00Oct 16$0.25$0.25$0.2547%1.00$87.75
$93.00$94.00Sep 25$0.16$0.16$0.8480%0.19$93.16
$100.00$101.00Oct 2$0.13$0.13$0.8783%0.15$100.13
$92.00$92.50Oct 16$0.18$0.18$0.3257%0.56$92.18
$100.00$101.00Oct 9$0.19$0.19$0.8176%0.23$100.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$85.00Oct 30$0.57$0.57$0.4357%1.33$85.43
$85.00$84.00Oct 23$0.53$0.53$0.4759%1.13$84.47
$80.00$79.00Oct 30$0.43$0.43$0.5769%0.75$79.57
$72.00$70.00Oct 30$0.43$0.43$1.5782%0.27$71.57
$84.00$83.00Oct 23$0.50$0.50$0.5061%1.00$83.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.79, cheapest $1.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Sep 25Oct 2$1.7878.0%73.7%
$86.00Sep 25Oct 2$1.8278.0%73.9%
$87.00Sep 25Oct 2$1.8377.6%73.9%
$90.00Sep 25Oct 2$1.8380.0%77.2%
$88.00Sep 25Oct 2$1.8678.7%76.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Sep 25Oct 2$1.7078.1%73.7%
$86.00Sep 25Oct 2$1.7778.1%73.9%
$87.00Sep 25Oct 2$1.8177.8%73.9%
$90.00Sep 25Oct 2$1.7580.0%77.2%
$88.00Sep 25Oct 2$1.7678.6%76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 5.69% of stock, avg 14.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Sep 25$2.57$2.39$4.96$82.04$91.965.69%
$86.00Sep 25$3.08$1.93$5.01$80.99$91.015.75%
$88.00Sep 25$2.11$2.99$5.10$82.90$93.105.85%
$85.00Sep 25$3.65$1.52$5.17$79.83$90.175.93%
$89.00Sep 25$1.72$3.60$5.32$83.68$94.326.11%
$84.00Sep 25$4.30$1.17$5.47$78.53$89.476.28%
$90.00Sep 25$1.40$4.25$5.65$84.35$95.656.48%
$83.00Sep 25$5.00$0.89$5.89$77.11$88.896.76%
$91.00Sep 25$1.13$5.00$6.13$84.87$97.137.03%
$82.00Sep 25$5.80$0.66$6.46$75.54$88.467.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.07% of stock, avg 10.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Sep 25$0.91$0.89$1.80$81.20$93.80
$91.00$83.00Sep 25$1.13$0.89$2.02$80.98$93.02
$92.00$84.00Sep 25$0.91$1.17$2.08$81.92$94.08
$91.00$84.00Sep 25$1.13$1.17$2.30$81.70$93.30
$90.00$83.00Sep 25$1.40$0.89$2.29$80.71$92.29
$92.00$85.00Sep 25$0.91$1.52$2.43$82.57$94.43
$90.00$84.00Sep 25$1.40$1.17$2.57$81.43$92.57
$91.00$85.00Sep 25$1.13$1.52$2.65$82.35$93.65
$90.00$85.00Sep 25$1.40$1.52$2.92$82.08$92.92
$89.00$83.00Sep 25$1.72$0.89$2.61$80.39$91.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 0.85, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8197/98Oct 2$0.46$0.5452%0.85$80.54$97.46
82/8397/98Oct 2$0.52$0.4845%1.08$82.48$97.52
77/7897/98Oct 2$0.36$0.6460%0.56$77.64$97.36
79/8096/97Oct 9$0.54$0.4642%1.17$79.46$96.54
79/8095/96Oct 9$0.56$0.4440%1.27$79.44$95.56
80/8195/96Oct 2$0.49$0.5147%0.96$80.51$95.49
78/7996/97Oct 9$0.51$0.4945%1.04$78.49$96.51
79/8097/98Oct 2$0.41$0.5955%0.69$79.59$97.41
75/7696/97Oct 9$0.44$0.5652%0.79$75.56$96.44
78/7995/96Oct 9$0.53$0.4743%1.13$78.47$95.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.06$2.4410%40.67
$83.00$84.00$85.00Sep 25$0.05$0.9511%19.00
$85.00$86.00$87.00Sep 25$0.06$0.9413%15.67
$90.00$91.00$92.00Sep 25$0.05$0.9510%19.00
$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$0.08$2.4210%30.25
$85.00$86.00$87.00Sep 25$0.05$0.9513%19.00
$95.00$97.50$100.00Oct 16$0.10$2.409%24.00
$82.00$83.00$84.00Sep 25$0.05$0.9510%19.00
$84.00$85.00$86.00Sep 25$0.06$0.9412%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. 49 found (best net $-0.05, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$102.00$103.001:2Sep 25-$0.05$0.95
$103.00$104.001:2Sep 25-$0.06$0.94
$100.00$101.001:2Sep 25-$0.08$0.92
$101.00$102.001:2Sep 25-$0.10$0.90
$98.00$99.001:2Sep 25-$0.14$0.86
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
$79.00$78.001:2Sep 25-$0.10$0.90
$80.00$79.001:2Sep 25-$0.17$0.83
$81.00$80.001:2Sep 25-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.54%, avg 3.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Oct 30$5.700.437.9%6.54%14.41%4070
$95.00Oct 30$5.400.419.0%6.20%15.22%59382
$93.00Oct 30$6.000.446.7%6.89%13.61%7100
$91.00Oct 30$6.700.484.4%7.69%12.12%1178
$96.00Oct 30$5.100.3910.2%5.85%16.02%1667
$97.00Oct 30$4.800.3811.3%5.51%16.82%43697
$92.00Oct 30$6.300.465.6%7.23%12.81%6654
$90.00Oct 30$7.100.503.3%8.15%11.43%256490
$98.00Oct 30$4.550.3612.5%5.22%17.68%2674
$89.00Oct 30$7.500.512.1%8.61%10.74%2140

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 122,055
Total Puts 61,054
Put/Call Ratio 0.50
Net Difference 61,001

Prior's Put/Call Breakdown

Total Calls 158,017
Total Puts 103,647
Put/Call Ratio 0.66
Net Difference 54,370

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