Tour v528
CRWV
COREWEAVE INC Class A
$88.17 -2.17%
◀ 9/25 10:25

Option Volume

Detail
ℹ
Current (09/25 10:25am) 69,896
Calls: 51,054 (73%)
Puts: 18,842 (27%)
Prior (09/17) 204,577
Calls: 113,890 (56%)
Puts: 90,687 (44%)
Current vs Prior -65.83%
Calls: -55.17% (Calls)
Puts: -79.22% (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 -78.10%
Calls: -76.68%
Puts: -81.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 10:25am) $15.18M
Calls: $10.69M (70%)
Puts: $4.49M (30%)
Prior (09/17) $80.33M
Calls: $38.04M (47%)
Puts: $42.29M (53%)
Current vs Prior -81.10%
Calls: -71.89%
Puts: -89.39%
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 -88.47%
Calls: -86.60%
Puts: -91.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 10:25am) 0.37
Prior (09/17) 0.80
Current vs Prior -53.65%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -17.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 10:25am) 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 2.56% | 8.48%14.02% | 26.06%
Prior 4.11% | 9.24%14.68% | 25.14%
Current vs Prior -37.56% | -8.21%-4.50% | +3.67%
Prior 7-Day Avg 5.89% | 10.21%10.36% | 23.06%
Current vs 7-Day Avg -56.51% | -16.88%+35.29% | +13.00%
Prior 7-Day Eod 4.11% | 9.24%14.68% | 25.14%
Current vs 7-Day Eod -37.56% | -8.21%-4.50% | +3.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.98% | 4.71%
Calls: 6.45% | 5.56%
Puts: 7.52% | 3.87%
Prior 3.23% | 3.61%
Calls: 2.45% | 2.27%
Puts: 4.00% | 4.94%
Current vs Prior +116.10% | +30.47%
Prior 7-Day Avg 4.79% | 4.90%
Calls: 4.41% | 4.56%
Puts: 5.17% | 5.24%
Current vs 7-Day Avg +45.68% | -3.88%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($10.69M). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (51,054 calls vs 18,842 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 BULLISH
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
10:25BULLISHBULLISHBULLISH
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 346 of results (avg 4.6%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 1617.9018.20$18.051.7%--0.9111
$71.00Oct 217.2017.50$17.351.7%--0.9812
$73.00Oct 1616.1516.45$16.301.8%--0.8913
$72.00Sep 2516.1016.40$16.251.8%--1.00108
$74.00Oct 1615.3015.60$15.451.9%20.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Oct 168.358.50$8.431.8%30.571.5K
$105.00Sep 2516.6016.90$16.751.8%--1.0011
$100.00Oct 3015.1015.40$15.252.0%--0.6793
$105.00Oct 917.3017.65$17.482.0%--0.8639
$91.00Oct 167.407.55$7.482.0%10.5444

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.58, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 250.100.12$0.1118.2%4.6K0.103.5K
$92.00Sep 250.050.06$0.0616.7%4.1K0.063.7K
$90.00Sep 250.230.25$0.248.3%5.4K0.2010.8K
$89.00Sep 250.480.52$0.508.0%1.6K0.352.9K
$88.00Sep 250.900.96$0.936.5%1.6K0.543.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 250.360.41$0.3912.8%1.8K0.291.6K
$88.00Sep 250.730.80$0.779.1%9180.471.8K
$74.00Oct 20.150.17$0.1612.5%110.04959
$75.00Oct 20.200.24$0.2218.2%1360.054.1K
$76.00Oct 20.250.30$0.2817.9%1510.07497

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 2517.0517.40$17.232.0%--1.0011
$72.00Sep 2516.1016.40$16.251.8%--1.00108
$73.00Sep 2515.0515.40$15.232.3%--1.0081
$74.00Sep 2514.1014.40$14.252.1%--1.0075
$75.00Sep 2513.1013.40$13.252.3%--1.00759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Sep 2515.6015.95$15.772.2%--1.0010
$105.00Sep 2516.6016.90$16.751.8%--1.0011
$99.00Sep 2510.6010.95$10.773.2%121.00198
$100.00Sep 2511.6011.95$11.773.0%141.00358
$101.00Sep 2512.6012.95$12.772.7%--1.0013

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 60.0K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 250.230.25$0.248.3%5.4K0.2010.8K
$90.00Oct 22.682.75$2.722.6%5.0K0.449.7K
$91.00Sep 250.100.12$0.1118.2%4.6K0.103.5K
$92.00Sep 250.050.06$0.0616.7%4.1K0.063.7K
$95.00Sep 250.010.02$0.0250.0%2.5K0.018.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 250.360.41$0.3912.8%1.8K0.291.6K
$85.00Sep 250.070.09$0.0825.0%1.1K0.084.0K
$84.00Sep 250.030.04$0.0425.0%9270.043.6K
$88.00Sep 250.730.80$0.779.1%9180.471.8K
$80.00Oct 162.362.48$2.425.0%7620.258.5K

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 32.8%, max 39.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Sep 25Oct 3096.4%69.2%39.3%3754.0K
$87.00Sep 25Nov 693.5%70.4%32.9%8272.8K
$88.00Sep 25Nov 693.2%70.3%32.7%1.6K3.9K
$89.00Sep 25Oct 3093.8%71.8%30.7%1.7K3.0K
$90.00Sep 25Nov 694.6%73.7%28.3%5.4K10.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Sep 25Oct 3096.4%69.2%39.3%6951.4K
$87.00Sep 25Nov 693.5%70.4%32.9%1.8K2.2K
$88.00Sep 25Nov 693.2%70.3%32.7%9181.8K
$89.00Sep 25Oct 3093.8%71.8%30.7%648991
$90.00Sep 25Nov 694.6%73.7%28.3%4842.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 0.87, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$87.00Nov 6$2.68$2.32$2.6866%0.87$84.68
$100.00$105.00Nov 6$1.10$3.90$1.1035%3.55$101.10
$95.00$97.00Nov 6$0.60$1.40$0.6043%2.33$95.60
$95.00$97.50Oct 16$0.61$1.89$0.6136%3.10$95.61
$97.00$99.00Nov 6$0.55$1.45$0.5540%2.64$97.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$88.00Sep 25$0.56$0.44$0.5665%0.79$88.44
$92.00$91.00Oct 16$0.55$0.45$0.5556%0.82$91.45
$79.00$78.00Oct 2$0.11$0.89$0.1112%8.09$78.89
$85.00$84.00Oct 16$0.37$0.63$0.3738%1.70$84.63
$73.00$72.00Oct 23$0.14$0.86$0.1414%6.14$72.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.80, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$90.00Sep 25$0.26$0.26$0.7465%0.35$89.26
$90.00$91.00Sep 25$0.13$0.13$0.8780%0.15$90.13
$99.00$100.00Oct 2$0.11$0.11$0.8985%0.12$99.11
$104.00$105.00Oct 9$0.11$0.11$0.8986%0.12$104.11
$89.00$90.00Oct 2$0.43$0.43$0.5752%0.75$89.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$82.00Nov 6$1.33$1.33$1.6761%0.80$83.67
$87.00$85.00Nov 6$1.00$1.00$1.0057%1.00$86.00
$82.00$81.00Nov 6$0.45$0.45$0.5566%0.82$81.55
$78.00$77.00Oct 30$0.35$0.35$0.6575%0.54$77.65
$80.00$79.00Nov 6$0.40$0.40$0.6070%0.67$79.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.61, cheapest $2.56)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Sep 25Oct 2$2.6793.2%69.2%
$89.00Sep 25Oct 2$2.6593.8%71.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Sep 25Oct 2$2.5693.2%69.2%
$89.00Sep 25Oct 2$2.5593.8%71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.93% of stock, avg 12.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Sep 25$0.93$0.77$1.70$86.30$89.701.93%
$89.00Sep 25$0.50$1.33$1.83$87.17$90.832.08%
$87.00Sep 25$1.56$0.39$1.95$85.05$88.952.21%
$90.00Sep 25$0.24$2.09$2.33$87.67$92.332.64%
$86.00Sep 25$2.39$0.18$2.57$83.43$88.572.91%
$91.00Sep 25$0.11$2.91$3.02$87.98$94.023.43%
$85.00Sep 25$3.30$0.08$3.38$81.62$88.383.83%
$92.00Sep 25$0.06$3.85$3.91$88.09$95.914.43%
$84.00Sep 25$4.25$0.04$4.29$79.71$88.294.87%
$93.00Sep 25$0.03$4.80$4.83$88.17$97.835.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.16% of stock, avg 10.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$85.00Sep 25$0.06$0.08$0.14$84.86$92.14
$91.00$85.00Sep 25$0.11$0.08$0.19$84.81$91.19
$92.00$86.00Sep 25$0.06$0.18$0.24$85.76$92.24
$91.00$86.00Sep 25$0.11$0.18$0.29$85.71$91.29
$90.00$85.00Sep 25$0.24$0.08$0.32$84.68$90.32
$90.00$86.00Sep 25$0.24$0.18$0.42$85.58$90.42
$92.00$87.00Sep 25$0.06$0.39$0.45$86.55$92.45
$91.00$87.00Sep 25$0.11$0.39$0.50$86.50$91.50
$90.00$87.00Sep 25$0.24$0.39$0.63$86.37$90.63
$89.00$85.00Sep 25$0.50$0.08$0.58$84.42$89.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 1.38, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/8497/98Oct 9$0.58$0.4239%1.38$83.42$97.58
79/8097/98Oct 9$0.46$0.5451%0.85$79.54$97.46
83/8496/97Oct 9$0.60$0.4037%1.50$83.40$96.60
81/8298/99Oct 2$0.35$0.6562%0.54$81.65$98.35
84/8598/99Oct 2$0.47$0.5350%0.89$84.53$98.47
79/8096/97Oct 9$0.48$0.5248%0.92$79.52$96.48
81/8297/98Oct 2$0.37$0.6359%0.59$81.63$97.37
84/8597/98Oct 2$0.49$0.5147%0.96$84.51$97.49
79/8098/99Oct 2$0.28$0.7268%0.39$79.72$98.28
75/7697/98Oct 9$0.36$0.6460%0.56$75.64$97.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Oct 16$0.05$2.4510%49.00
$85.00$86.00$87.00Sep 25$0.08$0.9220%11.50
$88.00$89.00$90.00Sep 25$0.17$0.8333%4.88
$87.00$88.00$89.00Sep 25$0.20$0.8036%4.00
$89.00$90.00$91.00Sep 25$0.13$0.8725%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Sep 25$0.06$0.9425%15.67
$87.00$88.00$89.00Sep 25$0.18$0.8236%4.56
$95.00$97.50$100.00Oct 16$0.10$2.4010%24.00
$86.00$87.00$88.00Sep 25$0.17$0.8331%4.88
$85.00$86.00$87.00Sep 25$0.11$0.8921%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.66, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Oct 16-$0.66$4.34
$88.00$89.001:2Sep 25-$0.07$0.93
$87.00$88.001:2Sep 25-$0.30$0.70
$86.00$87.001:2Sep 25-$0.73$0.27
$92.00$93.001:2Sep 25$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$88.001:2Sep 25-$0.21$0.79
$90.00$89.001:2Sep 25-$0.57$0.43
$85.00$84.001:2Sep 25$0.00$1.00
$81.00$80.001:2Sep 25$0.00$1.00
$73.00$72.001:2Oct 2-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 7.54%, avg 3.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Nov 6$6.650.465.5%7.54%13.02%214
$94.00Nov 6$6.250.456.6%7.09%13.70%230
$92.00Nov 6$7.000.484.3%7.94%12.28%22
$95.00Nov 6$5.900.437.8%6.69%14.44%116
$97.00Nov 6$5.300.4010.0%6.01%16.03%--20
$90.00Nov 6$7.850.522.1%8.90%10.98%1732
$99.00Nov 6$4.700.3712.3%5.33%17.61%--38
$100.00Nov 6$4.500.3513.4%5.10%18.52%3759
$105.00Nov 6$3.400.2919.1%3.86%22.94%1--
$92.00Oct 30$6.100.474.3%6.92%11.26%1285

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 51,054
Total Puts 18,842
Put/Call Ratio 0.37
Net Difference 32,212

Prior's Put/Call Breakdown

Total Calls 113,890
Total Puts 90,687
Put/Call Ratio 0.80
Net Difference 23,203

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