Tour v528
CRWV
COREWEAVE INC Class A
$86.76 +1.56%
9/22 16:00

Option Volume

Detail
Current (09/22 4:00pm) 214,948
Calls: 147,619 (69%)
Puts: 67,329 (31%)
Prior (09/21) 324,353
Calls: 239,448 (74%)
Puts: 84,905 (26%)
Current vs Prior -33.73%
Calls: -38.35% (Calls)
Puts: -20.70% (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 -24.75%
Calls: -16.46%
Puts: -38.19%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 4:00pm) $89.87M
Calls: $62.99M (70%)
Puts: $26.88M (30%)
Prior (09/21) $137.53M
Calls: $101.47M (74%)
Puts: $36.06M (26%)
Current vs Prior -34.65%
Calls: -37.92%
Puts: -25.46%
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 -27.17%
Calls: -0.17%
Puts: -55.42%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 4:00pm) 0.46
Prior (09/21) 0.35
Current vs Prior +28.63%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -28.42%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 4:00pm) 2,339,202
Calls: 1,219,185 (52%)
Puts: 1,120,017 (48%)
Prior (09/21) 2,283,605
Calls: 1,176,001 (51%)
Puts: 1,107,604 (49%)
Current vs Prior +2.43%
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 6.14% | 10.26%15.42% | 27.03%
Prior 7.20% | 10.92%16.05% | 27.58%
Current vs Prior -14.66% | -6.07%-3.90% | -1.99%
Prior 7-Day Avg 6.75% | 10.70%7.00% | 20.02%
Current vs 7-Day Avg -8.95% | -4.15%+120.37% | +35.02%
Prior 7-Day Eod 7.20% | 10.92%16.05% | 27.58%
Current vs 7-Day Eod -14.66% | -6.07%-3.90% | -1.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.90% | 4.50%
Calls: 4.64% | 4.35%
Puts: 3.16% | 4.65%
Prior 4.87% | 3.75%
Calls: 3.28% | 3.21%
Puts: 6.45% | 4.30%
Current vs Prior -19.92% | +20.00%
Prior 7-Day Avg 4.73% | 4.20%
Calls: 4.72% | 3.82%
Puts: 4.74% | 4.58%
Current vs 7-Day Avg -17.52% | +7.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($62.99M). Extreme bullish P/C ratio of 0.46 - heavy call buying (147,619 calls vs 67,329 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
16:00BULLISHBULLISHBULLISH
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 354 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 165.205.25$5.231.0%1.6K0.4621.1K
$71.00Oct 1616.8517.10$16.981.5%110.88--
$70.00Sep 2516.6516.90$16.771.5%3751.00279
$83.00Oct 26.256.35$6.301.6%2050.672.4K
$100.00Oct 162.502.54$2.521.6%7.3K0.2710.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Sep 2517.2017.45$17.331.4%20.98116
$103.00Sep 2516.2016.45$16.331.5%--0.9735
$102.00Oct 215.7516.00$15.881.6%--0.8755
$100.00Oct 1615.4015.65$15.531.6%250.734.6K
$102.00Sep 2515.2015.45$15.331.6%70.9738

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.54, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Sep 250.140.16$0.1513.3%2740.05642
$97.00Sep 250.230.25$0.248.3%1.0K0.082.5K
$100.00Sep 250.120.13$0.137.7%4.5K0.045.5K
$96.00Sep 250.290.32$0.319.7%6170.102.3K
$95.00Sep 250.370.39$0.385.3%3.5K0.124.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 250.120.13$0.137.7%5840.051.2K
$75.00Sep 250.060.07$0.0714.3%7420.034.6K
$78.00Sep 250.170.18$0.185.6%4750.061.4K
$79.00Sep 250.240.27$0.2611.5%7530.091.8K
$80.00Sep 250.330.36$0.358.6%1.7K0.124.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 2516.6516.90$16.771.5%3751.00279
$71.00Sep 2515.6516.60$16.135.9%--1.0010
$72.00Sep 2514.6514.90$14.781.7%31.00116
$73.00Sep 2513.6513.90$13.781.8%101.0082
$74.00Sep 2512.7012.95$12.831.9%51.0081
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Sep 2517.2017.45$17.331.4%20.98116
$103.00Sep 2516.2016.45$16.331.5%--0.9735
$102.00Sep 2515.2015.45$15.331.6%70.9738
$101.00Sep 2514.2014.50$14.352.1%20.9637
$100.00Sep 2513.2513.50$13.381.9%80.95505

Most actively traded options today. High liquidity = easy entry/exit. 361 active (total vol 141.6K, top 14.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 251.191.24$1.214.1%14.3K0.3210.7K
$100.00Oct 162.502.54$2.521.6%7.3K0.2710.9K
$90.00Oct 22.933.05$2.994.0%5.5K0.413.4K
$100.00Sep 250.120.13$0.137.7%4.5K0.045.5K
$92.00Sep 250.750.78$0.773.9%4.4K0.221.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 250.470.50$0.496.1%3.6K0.153.3K
$75.00Oct 20.530.54$0.541.9%2.2K0.101.3K
$88.00Sep 253.053.20$3.134.8%2.1K0.571.4K
$87.00Sep 252.492.57$2.533.2%2.1K0.50517
$85.00Oct 23.203.35$3.284.6%2.0K0.411.3K

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 6.4%, max 9.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Sep 25Oct 3077.0%71.2%8.1%3.6K1.9K
$93.00Sep 25Oct 3081.0%75.0%8.0%1.4K1.5K
$81.00Sep 25Oct 3075.7%70.6%7.3%1243.6K
$92.00Sep 25Oct 3080.1%74.8%7.1%4.5K1.9K
$82.00Sep 25Oct 3075.9%71.0%6.9%1641.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Sep 25Oct 3082.4%75.0%9.8%1521.6K
$87.00Sep 25Oct 3077.0%71.2%8.1%2.1K589
$93.00Sep 25Oct 3081.0%75.0%8.0%107450
$81.00Sep 25Oct 3075.7%70.6%7.3%3.6K3.4K
$92.00Sep 25Oct 3080.1%74.8%7.1%244295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 0.56, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$71.00Sep 25$0.64$0.36$0.64100%0.56$70.64
$76.00$77.00Sep 25$0.62$0.38$0.6294%0.61$76.62
$76.00$77.00Oct 2$0.55$0.45$0.5587%0.82$76.55
$80.00$81.00Sep 25$0.65$0.35$0.6588%0.54$80.65
$95.00$97.50Oct 16$0.60$1.90$0.6036%3.17$95.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$98.00$97.00Sep 25$0.60$0.40$0.6093%0.67$97.40
$89.00$88.00Oct 2$0.45$0.55$0.4556%1.22$88.55
$73.00$72.00Oct 9$0.11$0.89$0.1112%8.09$72.89
$85.00$84.00Sep 25$0.34$0.66$0.3437%1.94$84.66
$76.00$75.00Oct 9$0.17$0.83$0.1718%4.88$75.83

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
$94.00$95.00Sep 25$0.11$0.11$0.8985%0.12$94.11
$88.00$89.00Sep 25$0.37$0.37$0.6357%0.59$88.37
$92.00$93.00Sep 25$0.16$0.16$0.8478%0.19$92.16
$91.00$92.00Sep 25$0.20$0.20$0.8074%0.25$91.20
$89.00$90.00Sep 25$0.30$0.30$0.7063%0.43$89.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$85.00Oct 16$0.58$0.58$0.4256%1.38$85.42
$80.00$79.00Oct 30$0.45$0.45$0.5568%0.82$79.55
$82.00$81.00Oct 30$0.47$0.47$0.5364%0.89$81.53
$86.00$85.00Oct 30$0.55$0.55$0.4556%1.22$85.45
$84.00$83.00Oct 16$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. 14 found (avg debit $1.74, cheapest $1.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Sep 25Oct 2$1.7175.6%72.2%
$86.00Sep 25Oct 2$1.8075.9%72.6%
$90.00Sep 25Oct 2$1.7878.7%75.9%
$89.00Sep 25Oct 2$1.8278.0%75.1%
$88.00Sep 25Oct 2$1.8477.7%74.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Sep 25Oct 2$1.6275.6%72.2%
$86.00Sep 25Oct 2$1.7575.9%72.6%
$90.00Sep 25Oct 2$1.7078.7%75.9%
$89.00Sep 25Oct 2$1.5578.0%75.1%
$88.00Sep 25Oct 2$1.7277.7%74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 5.56% of stock, avg 13.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Sep 25$2.29$2.53$4.82$82.18$91.825.56%
$86.00Sep 25$2.80$2.03$4.83$81.17$90.835.57%
$85.00Sep 25$3.35$1.56$4.91$80.09$89.915.66%
$88.00Sep 25$1.88$3.13$5.01$82.99$93.015.77%
$84.00Sep 25$3.97$1.22$5.19$78.81$89.195.98%
$89.00Sep 25$1.51$3.75$5.26$83.74$94.266.06%
$83.00Sep 25$4.68$0.91$5.59$77.41$88.596.44%
$90.00Sep 25$1.21$4.43$5.64$84.36$95.646.50%
$82.00Sep 25$5.43$0.68$6.11$75.89$88.117.04%
$91.00Sep 25$0.97$5.20$6.17$84.83$97.177.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.90% of stock, avg 10.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Sep 25$0.97$0.68$1.65$80.35$92.65
$91.00$83.00Sep 25$0.97$0.91$1.88$81.12$92.88
$90.00$82.00Sep 25$1.21$0.68$1.89$80.11$91.89
$90.00$83.00Sep 25$1.21$0.91$2.12$80.88$92.12
$91.00$84.00Sep 25$0.97$1.22$2.19$81.81$93.19
$90.00$84.00Sep 25$1.21$1.22$2.43$81.57$92.43
$89.00$82.00Sep 25$1.51$0.68$2.19$79.81$91.19
$89.00$83.00Sep 25$1.51$0.91$2.42$80.58$91.42
$91.00$85.00Sep 25$0.97$1.56$2.53$82.47$93.53
$89.00$84.00Sep 25$1.51$1.22$2.73$81.27$91.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 0.79, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7596/97Oct 9$0.44$0.5655%0.79$74.56$96.44
78/7996/97Oct 9$0.52$0.4846%1.08$78.48$96.52
76/7796/97Oct 9$0.47$0.5350%0.89$76.53$96.47
80/8192/93Oct 2$0.58$0.4239%1.38$80.42$92.58
80/8196/97Oct 9$0.57$0.4340%1.33$80.43$96.57
74/7594/95Oct 9$0.47$0.5350%0.89$74.53$94.47
80/8194/95Oct 2$0.52$0.4845%1.08$80.48$94.52
71/7296/97Oct 9$0.37$0.6360%0.59$71.63$96.37
74/7595/96Oct 9$0.44$0.5652%0.79$74.56$95.44
83/8494/95Sep 25$0.42$0.5854%0.72$83.58$94.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.09$2.419%26.78
$84.00$85.00$86.00Sep 25$0.07$0.9313%13.29
$89.00$90.00$91.00Sep 25$0.06$0.9411%15.67
$88.00$89.00$90.00Sep 25$0.07$0.9312%13.29
$88.00$89.00$90.00Oct 2$0.05$0.957%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Oct 16$0.11$2.3910%21.73
$88.00$89.00$90.00Sep 25$0.06$0.9412%15.67
$80.00$81.00$82.00Sep 25$0.05$0.958%19.00
$95.00$97.50$100.00Oct 16$0.12$2.388%19.83
$79.00$80.00$81.00Sep 25$0.05$0.956%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. 50 found (best net $-0.05, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$102.001:2Sep 25-$0.05$0.95
$102.00$103.001:2Sep 25-$0.06$0.94
$100.00$101.001:2Sep 25-$0.09$0.91
$98.00$99.001:2Sep 25-$0.11$0.89
$99.00$100.001:2Sep 25-$0.11$0.89
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-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 6.22%, avg 3.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Oct 30$5.400.428.3%6.22%14.57%4170
$92.00Oct 30$6.050.456.0%6.97%13.01%7554
$91.00Oct 30$6.400.474.9%7.38%12.26%1178
$93.00Oct 30$5.700.437.2%6.57%13.76%8100
$95.00Oct 30$5.050.409.5%5.82%15.32%67382
$90.00Oct 30$6.750.493.7%7.78%11.51%292490
$96.00Oct 30$4.800.3810.7%5.53%16.18%1667
$89.00Oct 30$7.150.512.6%8.24%10.82%6340
$97.00Oct 30$4.500.3711.8%5.19%16.99%43697
$88.00Oct 30$7.600.521.4%8.76%10.19%9845

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 147,619
Total Puts 67,329
Put/Call Ratio 0.46
Net Difference 80,290

Prior's Put/Call Breakdown

Total Calls 239,448
Total Puts 84,905
Put/Call Ratio 0.35
Net Difference 154,543

Prior 7-Day Put/Call Summary

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

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