Tour v528
CRWV
COREWEAVE INC Class A
$87.88 -2.50%
◀ 9/25 10:20 ▶

Option Volume

Detail
ℹ
Current (09/25 10:20am) 66,205
Calls: 48,856 (74%)
Puts: 17,349 (26%)
Prior (09/17) 192,655
Calls: 105,899 (55%)
Puts: 86,756 (45%)
Current vs Prior -65.64%
Calls: -53.87% (Calls)
Puts: -80.00% (Puts)
Prior 7-Day Total 2,233,925
Calls: 1,532,795 (69%)
Puts: 701,130 (31%)
Prior 7-Day Average 319,132
Calls: 218,970 (69%)
Puts: 100,161 (31%)
Current vs Prior 7-Day Avg -79.25%
Calls: -77.69%
Puts: -82.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 10:20am) $13.85M
Calls: $9.91M (72%)
Puts: $3.94M (28%)
Prior (09/17) $77.80M
Calls: $36.88M (47%)
Puts: $40.92M (53%)
Current vs Prior -82.20%
Calls: -73.13%
Puts: -90.38%
Prior 7-Day Total $921.41M
Calls: $558.61M (61%)
Puts: $362.81M (39%)
Prior 7-Day Average $131.63M
Calls: $79.80M (61%)
Puts: $51.83M (39%)
Current vs Prior 7-Day Avg -89.48%
Calls: -87.58%
Puts: -92.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 10:20am) 0.36
Prior (09/17) 0.82
Current vs Prior -56.65%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -20.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 10:20am) 2,529,490
Calls: 1,358,312 (54%)
Puts: 1,171,178 (46%)
Prior (09/17) 2,578,824
Calls: 1,387,164 (54%)
Puts: 1,191,660 (46%)
Current vs Prior -1.91%
Prior 7-Day Total 17,402,615
Calls: 9,251,333 (53%)
Puts: 8,151,282 (47%)
Prior 7-Day Average 2,486,087
Calls: 1,321,619 (53%)
Puts: 1,164,468 (47%)
Current vs Prior 7-Day Avg +1.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.64% | 8.45%13.65% | 25.98%
Prior 4.11% | 9.24%14.68% | 25.14%
Current vs Prior -35.69% | -8.52%-6.97% | +3.33%
Prior 7-Day Avg 5.89% | 10.21%10.36% | 23.06%
Current vs 7-Day Avg -55.21% | -17.16%+31.78% | +12.64%
Prior 7-Day Eod 4.11% | 9.24%14.68% | 25.14%
Current vs 7-Day Eod -35.69% | -8.52%-6.97% | +3.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.91% | 6.04%
Calls: 7.30% | 6.36%
Puts: 10.53% | 5.71%
Prior 3.23% | 3.61%
Calls: 2.45% | 2.27%
Puts: 4.00% | 4.94%
Current vs Prior +175.85% | +67.31%
Prior 7-Day Avg 4.79% | 4.90%
Calls: 4.41% | 4.56%
Puts: 5.17% | 5.24%
Current vs 7-Day Avg +85.96% | +23.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($9.91M). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (48,856 calls vs 17,349 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 338 of results (avg 4.8%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 216.8517.15$17.001.8%--0.9812
$71.00Sep 2516.7017.00$16.851.8%--1.0011
$72.00Sep 2515.7016.00$15.851.9%--1.00108
$71.00Oct 1617.5017.85$17.682.0%--0.9011
$73.00Oct 214.9015.20$15.052.0%--0.9757
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 2517.0017.30$17.151.7%--1.0011
$104.00Sep 2516.0016.30$16.151.9%--1.0010
$105.00Oct 1618.2018.55$18.381.9%--0.823.9K
$103.00Sep 2515.0015.30$15.152.0%--0.9910
$105.00Oct 217.1517.50$17.332.0%20.92101

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.61, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 250.190.21$0.2010.0%5.3K0.1710.8K
$89.00Sep 250.400.44$0.429.5%1.6K0.312.9K
$88.00Sep 250.780.83$0.816.2%1.4K0.483.9K
$103.00Oct 20.300.36$0.3318.2%1150.08428
$102.00Oct 20.360.43$0.4017.5%590.09440
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 250.050.06$0.0616.7%8970.053.6K
$86.00Sep 250.230.28$0.2619.2%6470.201.4K
$87.00Sep 250.490.55$0.5211.5%1.7K0.341.6K
$88.00Sep 250.901.00$0.9510.5%8550.521.8K
$75.00Oct 20.200.24$0.2218.2%1350.064.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 2516.7017.00$16.851.8%--1.0011
$72.00Sep 2515.7016.00$15.851.9%--1.00108
$73.00Sep 2514.7015.00$14.852.0%--1.0081
$74.00Sep 2513.7014.00$13.852.2%--1.0075
$75.00Sep 2512.7013.00$12.852.3%--1.00759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Sep 2516.0016.30$16.151.9%--1.0010
$105.00Sep 2517.0017.30$17.151.7%--1.0011
$99.00Sep 2511.0011.30$11.152.7%121.00198
$100.00Sep 2512.0012.30$12.152.5%141.00358
$101.00Sep 2513.0013.30$13.152.3%--1.0013

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 57.3K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 250.190.21$0.2010.0%5.3K0.1710.8K
$90.00Oct 22.542.65$2.604.2%4.9K0.439.7K
$91.00Sep 250.080.11$0.1030.0%4.6K0.093.5K
$92.00Sep 250.040.05$0.0520.0%4.1K0.053.7K
$95.00Sep 250.000.01$0.01100.0%2.5K0.018.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 250.490.55$0.5211.5%1.7K0.341.6K
$85.00Sep 250.100.13$0.1225.0%1.0K0.104.0K
$84.00Sep 250.050.06$0.0616.7%8970.053.6K
$88.00Sep 250.901.00$0.9510.5%8550.521.8K
$88.00Oct 23.403.60$3.505.7%7590.481.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 37.6%, max 45.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Sep 25Oct 3099.6%68.6%45.1%3104.0K
$87.00Sep 25Nov 698.0%70.0%40.0%7952.8K
$88.00Sep 25Nov 696.6%70.1%37.9%1.4K3.9K
$89.00Sep 25Oct 3096.5%72.1%33.9%1.6K3.0K
$90.00Sep 25Nov 696.4%73.6%30.9%5.3K10.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Sep 25Oct 3099.6%68.6%45.1%6491.4K
$87.00Sep 25Nov 698.0%70.0%40.0%1.7K2.2K
$88.00Sep 25Nov 696.6%70.1%37.9%8551.8K
$89.00Sep 25Oct 3096.5%72.1%33.9%633991
$90.00Sep 25Nov 696.4%73.6%30.9%4712.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 0.94, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$87.00Nov 6$2.58$2.42$2.5866%0.94$84.58
$100.00$105.00Nov 6$1.08$3.92$1.0835%3.63$101.08
$95.00$97.00Nov 6$0.58$1.42$0.5842%2.45$95.58
$90.00$92.00Nov 6$0.77$1.23$0.7751%1.60$90.77
$95.00$97.50Oct 16$0.59$1.91$0.5936%3.24$95.59
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$88.00Sep 25$0.63$0.37$0.6369%0.59$88.37
$75.00$74.00Oct 9$0.11$0.89$0.1111%8.09$74.89
$88.00$87.00Sep 25$0.43$0.57$0.4352%1.33$87.57
$77.50$77.00Oct 16$0.11$0.39$0.1120%3.55$77.39
$80.00$79.00Oct 2$0.15$0.85$0.1516%5.67$79.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.84, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$90.00Sep 25$0.22$0.22$0.7869%0.28$89.22
$88.00$89.00Sep 25$0.39$0.39$0.6152%0.64$88.39
$90.00$91.00Sep 25$0.10$0.10$0.9083%0.11$90.10
$88.00$89.00Oct 2$0.47$0.47$0.5348%0.89$88.47
$97.00$98.00Oct 2$0.14$0.14$0.8682%0.16$97.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$82.00Nov 6$1.37$1.37$1.6360%0.84$83.63
$87.00$85.00Nov 6$1.00$1.00$1.0056%1.00$86.00
$73.00$72.00Oct 30$0.27$0.27$0.7383%0.37$72.73
$81.00$80.00Nov 6$0.42$0.42$0.5868%0.72$80.58
$86.00$85.00Oct 16$0.50$0.50$0.5058%1.00$85.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.55, cheapest $2.48)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 25Oct 2$2.5698.0%69.9%
$89.00Sep 25Oct 2$2.5896.5%70.8%
$88.00Sep 25Oct 2$2.6696.6%71.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Sep 25Oct 2$2.4898.0%69.9%
$89.00Sep 25Oct 2$2.4796.5%70.8%
$88.00Sep 25Oct 2$2.5596.6%71.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 2.00% of stock, avg 12.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Sep 25$0.81$0.95$1.76$86.24$89.762.00%
$87.00Sep 25$1.37$0.52$1.89$85.11$88.892.15%
$89.00Sep 25$0.42$1.58$2.00$87.00$91.002.28%
$86.00Sep 25$2.11$0.26$2.37$83.63$88.372.70%
$90.00Sep 25$0.20$2.34$2.54$87.46$92.542.89%
$85.00Sep 25$3.01$0.12$3.13$81.87$88.133.56%
$91.00Sep 25$0.10$3.25$3.35$87.65$94.353.81%
$84.00Sep 25$3.90$0.06$3.96$80.04$87.964.51%
$92.00Sep 25$0.05$4.20$4.25$87.75$96.254.84%
$83.00Sep 25$4.88$0.02$4.90$78.10$87.905.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.18% of stock, avg 10.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$84.00Sep 25$0.10$0.06$0.16$83.84$91.16
$91.00$85.00Sep 25$0.10$0.12$0.22$84.78$91.22
$90.00$84.00Sep 25$0.20$0.06$0.26$83.74$90.26
$90.00$85.00Sep 25$0.20$0.12$0.32$84.68$90.32
$91.00$86.00Sep 25$0.10$0.26$0.36$85.64$91.36
$90.00$86.00Sep 25$0.20$0.26$0.46$85.54$90.46
$89.00$84.00Sep 25$0.42$0.06$0.48$83.52$89.48
$89.00$85.00Sep 25$0.42$0.12$0.54$84.46$89.54
$89.00$86.00Sep 25$0.42$0.26$0.68$85.32$89.68
$91.00$87.00Sep 25$0.10$0.52$0.62$86.38$91.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 1.08, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
84/8597/98Oct 2$0.52$0.4847%1.08$84.48$97.52
84/8595/96Oct 2$0.57$0.4341%1.33$84.43$95.57
84/8596/97Oct 2$0.54$0.4644%1.17$84.46$96.54
80/8195/96Oct 9$0.54$0.4644%1.17$80.46$95.54
83/8497/98Oct 2$0.46$0.5451%0.85$83.54$97.46
80/8196/97Oct 9$0.51$0.4946%1.04$80.49$96.51
84/8594/95Oct 2$0.59$0.4138%1.44$84.41$94.59
80/8194/95Oct 9$0.56$0.4441%1.27$80.44$94.56
82/8395/96Oct 9$0.59$0.4138%1.44$82.41$95.59
83/8495/96Oct 2$0.51$0.4946%1.04$83.49$95.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.07$2.4310%34.71
$87.00$88.00$89.00Sep 25$0.17$0.8335%4.88
$88.00$89.00$90.00Sep 25$0.17$0.8331%4.88
$86.00$87.00$88.00Sep 25$0.18$0.8232%4.56
$89.00$90.00$91.00Sep 25$0.12$0.8822%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Sep 25$0.13$0.8731%6.69
$86.00$87.00$88.00Sep 25$0.17$0.8332%4.88
$95.00$97.50$100.00Oct 16$0.11$2.3910%21.73
$85.00$86.00$87.00Sep 25$0.12$0.8824%7.33
$87.00$88.00$89.00Sep 25$0.20$0.8035%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.61, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Oct 16-$0.61$4.39
$87.00$88.001:2Sep 25-$0.25$0.75
$86.00$87.001:2Sep 25-$0.63$0.37
$90.00$91.001:2Sep 25$0.00$1.00
$91.00$92.001:2Sep 25$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$87.001:2Sep 25-$0.09$0.91
$89.00$88.001:2Sep 25-$0.32$0.68
$87.00$86.001:2Sep 25$0.00$1.00
$85.00$84.001:2Sep 25$0.00$1.00
$81.00$80.001:2Sep 25$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 7.34%, avg 3.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Nov 6$6.450.465.8%7.34%13.17%214
$94.00Nov 6$6.100.447.0%6.94%13.91%230
$95.00Nov 6$5.800.428.1%6.60%14.70%116
$92.00Nov 6$6.850.474.7%7.79%12.48%22
$97.00Nov 6$5.150.3910.4%5.86%16.24%--20
$90.00Nov 6$7.600.512.4%8.65%11.06%1732
$99.00Nov 6$4.600.3612.7%5.23%17.89%--38
$100.00Nov 6$4.350.3513.8%4.95%18.74%2759
$88.00Nov 6$8.450.540.1%9.62%9.75%322
$105.00Nov 6$3.250.2819.5%3.70%23.18%1--

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 48,856
Total Puts 17,349
Put/Call Ratio 0.36
Net Difference 31,507

Prior's Put/Call Breakdown

Total Calls 105,899
Total Puts 86,756
Put/Call Ratio 0.82
Net Difference 19,143

Prior 7-Day Put/Call Summary

Total Calls 1,532,795
Total Puts 701,130
Average Put/Call Ratio 0.45
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